{
  "ok": true,
  "cached": false,
  "ticker": "IGM",
  "price": 161.23,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Monday Amid AI Pullback",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132016142.html",
      "published": "2026-09-14"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid Inflation Data Release",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-131424619.html",
      "published": "2026-09-11"
    },
    {
      "title": "Exchange-Traded Funds Lower, Equity Futures Mixed Pre-Bell Thursday Amid Producer Price Inflation Data Release",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-lower-equity-131756365.html",
      "published": "2026-09-10"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Down Pre-Bell Wednesday as Brent Crude Exceeds $100 a Barrel",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/articles/exchange-traded-funds-equity-futures-130653743.html",
      "published": "2026-09-09"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Mixed Pre-Bell Tuesday Amid Rising Oil Prices",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132039737.html",
      "published": "2026-09-08"
    },
    {
      "title": "Exchange-Traded Funds Higher, Equity Futures Mixed Pre-Bell Friday After August Jobs Report Tops Estimates",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-equity-133330774.html",
      "published": "2026-09-04"
    },
    {
      "title": "Exchange-Traded Funds Higher, Equity Futures Mixed Pre-Bell Thursday as Markets Weigh Oil Prices, Tech Earnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-equity-132019027.html",
      "published": "2026-09-03"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Mixed Pre-Bell Wednesday Amid Escalating US-Iran Tensions",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-130827604.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 122.83999633789062,
      "high": 124.0999984741211,
      "low": 122.75,
      "close": 124.06999969482422,
      "volume": 378500
    },
    {
      "time": "2025-09-16",
      "open": 124.41999816894531,
      "high": 124.41999816894531,
      "low": 123.55000305175781,
      "close": 123.94000244140625,
      "volume": 303000
    },
    {
      "time": "2025-09-17",
      "open": 124.02999877929688,
      "high": 124.05000305175781,
      "low": 122.30000305175781,
      "close": 123.62000274658203,
      "volume": 248300
    },
    {
      "time": "2025-09-18",
      "open": 125.08000183105469,
      "high": 125.76000213623047,
      "low": 124.68000030517578,
      "close": 125.48999786376953,
      "volume": 469800
    },
    {
      "time": "2025-09-19",
      "open": 126.05000305175781,
      "high": 126.63999938964844,
      "low": 125.47000122070312,
      "close": 126.54000091552734,
      "volume": 248000
    },
    {
      "time": "2025-09-22",
      "open": 126.23999786376953,
      "high": 127.7300033569336,
      "low": 126.19000244140625,
      "close": 127.66999816894531,
      "volume": 431000
    },
    {
      "time": "2025-09-23",
      "open": 127.76000213623047,
      "high": 127.77999877929688,
      "low": 126.19000244140625,
      "close": 126.56999969482422,
      "volume": 416600
    },
    {
      "time": "2025-09-24",
      "open": 126.91000366210938,
      "high": 126.91000366210938,
      "low": 124.8499984741211,
      "close": 125.62999725341797,
      "volume": 400000
    },
    {
      "time": "2025-09-25",
      "open": 124.30999755859375,
      "high": 125.41000366210938,
      "low": 123.37000274658203,
      "close": 125.05999755859375,
      "volume": 362500
    },
    {
      "time": "2025-09-26",
      "open": 125.27999877929688,
      "high": 125.5199966430664,
      "low": 124.43000030517578,
      "close": 125.43000030517578,
      "volume": 280800
    },
    {
      "time": "2025-09-29",
      "open": 126.27999877929688,
      "high": 126.75,
      "low": 125.58999633789062,
      "close": 125.76000213623047,
      "volume": 296700
    },
    {
      "time": "2025-09-30",
      "open": 125.76000213623047,
      "high": 126.06999969482422,
      "low": 124.94999694824219,
      "close": 125.94999694824219,
      "volume": 406700
    },
    {
      "time": "2025-10-01",
      "open": 125.25,
      "high": 126.9000015258789,
      "low": 125,
      "close": 126.80999755859375,
      "volume": 706200
    },
    {
      "time": "2025-10-02",
      "open": 128.08999633789062,
      "high": 128.11000061035156,
      "low": 126.83999633789062,
      "close": 127.6500015258789,
      "volume": 454700
    },
    {
      "time": "2025-10-03",
      "open": 127.88999938964844,
      "high": 128.14999389648438,
      "low": 126.6500015258789,
      "close": 127.08000183105469,
      "volume": 272300
    },
    {
      "time": "2025-10-06",
      "open": 128.55999755859375,
      "high": 129.07000732421875,
      "low": 128.0399932861328,
      "close": 128.5,
      "volume": 414000
    },
    {
      "time": "2025-10-07",
      "open": 129.00999450683594,
      "high": 129.0399932861328,
      "low": 126.70999908447266,
      "close": 127.47000122070312,
      "volume": 364800
    },
    {
      "time": "2025-10-08",
      "open": 127.7300033569336,
      "high": 129.47999572753906,
      "low": 127.7300033569336,
      "close": 129.4600067138672,
      "volume": 204400
    },
    {
      "time": "2025-10-09",
      "open": 129.5,
      "high": 129.5,
      "low": 128.60000610351562,
      "close": 129.36000061035156,
      "volume": 255400
    },
    {
      "time": "2025-10-10",
      "open": 129.5399932861328,
      "high": 129.9199981689453,
      "low": 124.20999908447266,
      "close": 124.25,
      "volume": 681900
    },
    {
      "time": "2025-10-13",
      "open": 127.2699966430664,
      "high": 127.91000366210938,
      "low": 126.45999908447266,
      "close": 127.69999694824219,
      "volume": 655700
    },
    {
      "time": "2025-10-14",
      "open": 126.02999877929688,
      "high": 127.58000183105469,
      "low": 124.68000030517578,
      "close": 126.31999969482422,
      "volume": 619100
    },
    {
      "time": "2025-10-15",
      "open": 128.1300048828125,
      "high": 128.83999633789062,
      "low": 126.27999877929688,
      "close": 127.83999633789062,
      "volume": 702900
    },
    {
      "time": "2025-10-16",
      "open": 128.82000732421875,
      "high": 129.3699951171875,
      "low": 126.7699966430664,
      "close": 127.61000061035156,
      "volume": 612500
    },
    {
      "time": "2025-10-17",
      "open": 126.77999877929688,
      "high": 128.1300048828125,
      "low": 126,
      "close": 127.80999755859375,
      "volume": 476900
    },
    {
      "time": "2025-10-20",
      "open": 128.72999572753906,
      "high": 129.88999938964844,
      "low": 128.67999267578125,
      "close": 129.49000549316406,
      "volume": 305900
    },
    {
      "time": "2025-10-21",
      "open": 129.4600067138672,
      "high": 129.57000732421875,
      "low": 128.72000122070312,
      "close": 129.14999389648438,
      "volume": 565500
    },
    {
      "time": "2025-10-22",
      "open": 129.08999633789062,
      "high": 129.19000244140625,
      "low": 126.0999984741211,
      "close": 127.56999969482422,
      "volume": 425800
    },
    {
      "time": "2025-10-23",
      "open": 127.41000366210938,
      "high": 129.35000610351562,
      "low": 127.41000366210938,
      "close": 129.14999389648438,
      "volume": 416400
    },
    {
      "time": "2025-10-24",
      "open": 130.74000549316406,
      "high": 131.58999633789062,
      "low": 130.52999877929688,
      "close": 131.13999938964844,
      "volume": 379000
    },
    {
      "time": "2025-10-27",
      "open": 133.1300048828125,
      "high": 133.72999572753906,
      "low": 132.83999633789062,
      "close": 133.60000610351562,
      "volume": 1407900
    },
    {
      "time": "2025-10-28",
      "open": 134.1300048828125,
      "high": 134.94000244140625,
      "low": 133.67999267578125,
      "close": 134.52000427246094,
      "volume": 579800
    },
    {
      "time": "2025-10-29",
      "open": 135.33999633789062,
      "high": 135.80999755859375,
      "low": 134.42999267578125,
      "close": 135.72000122070312,
      "volume": 1109600
    },
    {
      "time": "2025-10-30",
      "open": 135,
      "high": 135.38999938964844,
      "low": 133.61000061035156,
      "close": 133.66000366210938,
      "volume": 794800
    },
    {
      "time": "2025-10-31",
      "open": 135.1699981689453,
      "high": 135.1699981689453,
      "low": 133.1199951171875,
      "close": 133.86000061035156,
      "volume": 283900
    },
    {
      "time": "2025-11-03",
      "open": 135.10000610351562,
      "high": 135.11000061035156,
      "low": 133.4199981689453,
      "close": 134.02999877929688,
      "volume": 921000
    },
    {
      "time": "2025-11-04",
      "open": 131.44000244140625,
      "high": 132.63999938964844,
      "low": 130.27000427246094,
      "close": 130.49000549316406,
      "volume": 1281000
    },
    {
      "time": "2025-11-05",
      "open": 130.30999755859375,
      "high": 132.38999938964844,
      "low": 130.1999969482422,
      "close": 131.55999755859375,
      "volume": 1078900
    },
    {
      "time": "2025-11-06",
      "open": 131.66000366210938,
      "high": 131.66000366210938,
      "low": 128.8800048828125,
      "close": 129.4199981689453,
      "volume": 935300
    },
    {
      "time": "2025-11-07",
      "open": 128.1699981689453,
      "high": 128.7899932861328,
      "low": 125.80999755859375,
      "close": 128.77000427246094,
      "volume": 1254800
    },
    {
      "time": "2025-11-10",
      "open": 131.1199951171875,
      "high": 132.27000427246094,
      "low": 130.58999633789062,
      "close": 132.02000427246094,
      "volume": 714900
    },
    {
      "time": "2025-11-11",
      "open": 131.02000427246094,
      "high": 131.5,
      "low": 130.24000549316406,
      "close": 131.1199951171875,
      "volume": 563000
    },
    {
      "time": "2025-11-12",
      "open": 132,
      "high": 132,
      "low": 130.35000610351562,
      "close": 131.11000061035156,
      "volume": 744600
    },
    {
      "time": "2025-11-13",
      "open": 130.22000122070312,
      "high": 130.22000122070312,
      "low": 126.83999633789062,
      "close": 127.5199966430664,
      "volume": 852000
    },
    {
      "time": "2025-11-14",
      "open": 125,
      "high": 128.94000244140625,
      "low": 124.62999725341797,
      "close": 127.80999755859375,
      "volume": 858500
    },
    {
      "time": "2025-11-17",
      "open": 127.22000122070312,
      "high": 128.8000030517578,
      "low": 125.41000366210938,
      "close": 126.38999938964844,
      "volume": 4106100
    },
    {
      "time": "2025-11-18",
      "open": 125.52999877929688,
      "high": 126.12999725341797,
      "low": 123.5,
      "close": 124.87999725341797,
      "volume": 3346100
    },
    {
      "time": "2025-11-19",
      "open": 125.02999877929688,
      "high": 127.6500015258789,
      "low": 124.77999877929688,
      "close": 125.94000244140625,
      "volume": 1076900
    },
    {
      "time": "2025-11-20",
      "open": 129.10000610351562,
      "high": 129.3300018310547,
      "low": 122,
      "close": 122.30999755859375,
      "volume": 1547600
    },
    {
      "time": "2025-11-21",
      "open": 122.55999755859375,
      "high": 124.5999984741211,
      "low": 120.54000091552734,
      "close": 123.05999755859375,
      "volume": 1443600
    },
    {
      "time": "2025-11-24",
      "open": 124.31999969482422,
      "high": 127.52999877929688,
      "low": 124.31999969482422,
      "close": 127.19000244140625,
      "volume": 1450500
    },
    {
      "time": "2025-11-25",
      "open": 126.98999786376953,
      "high": 128.38999938964844,
      "low": 125.25,
      "close": 128.0800018310547,
      "volume": 992700
    },
    {
      "time": "2025-11-26",
      "open": 129.02999877929688,
      "high": 129.72999572753906,
      "low": 128.30999755859375,
      "close": 129.22999572753906,
      "volume": 500300
    },
    {
      "time": "2025-11-28",
      "open": 129.64999389648438,
      "high": 130.4499969482422,
      "low": 129.52999877929688,
      "close": 130.4499969482422,
      "volume": 368500
    },
    {
      "time": "2025-12-01",
      "open": 129.1300048828125,
      "high": 130.4199981689453,
      "low": 128.5,
      "close": 129.80999755859375,
      "volume": 1039900
    },
    {
      "time": "2025-12-02",
      "open": 130.61000061035156,
      "high": 131.77999877929688,
      "low": 130.1300048828125,
      "close": 130.9600067138672,
      "volume": 480800
    },
    {
      "time": "2025-12-03",
      "open": 130.44000244140625,
      "high": 131.52000427246094,
      "low": 129.6999969482422,
      "close": 131.35000610351562,
      "volume": 294500
    },
    {
      "time": "2025-12-04",
      "open": 131.74000549316406,
      "high": 131.9600067138672,
      "low": 130.82000732421875,
      "close": 131.77000427246094,
      "volume": 554500
    },
    {
      "time": "2025-12-05",
      "open": 132.33999633789062,
      "high": 133.4199981689453,
      "low": 132.13999938964844,
      "close": 132.77000427246094,
      "volume": 522300
    },
    {
      "time": "2025-12-08",
      "open": 133.3699951171875,
      "high": 134.0399932861328,
      "low": 132.47000122070312,
      "close": 133.10000610351562,
      "volume": 358400
    },
    {
      "time": "2025-12-09",
      "open": 132.8300018310547,
      "high": 133.66000366210938,
      "low": 132.5,
      "close": 133.58999633789062,
      "volume": 368600
    },
    {
      "time": "2025-12-10",
      "open": 133.1999969482422,
      "high": 134.58999633789062,
      "low": 132.6300048828125,
      "close": 134.22000122070312,
      "volume": 887200
    },
    {
      "time": "2025-12-11",
      "open": 132.9199981689453,
      "high": 133.5500030517578,
      "low": 131.27000427246094,
      "close": 133.42999267578125,
      "volume": 1035000
    },
    {
      "time": "2025-12-12",
      "open": 132.25,
      "high": 132.2899932861328,
      "low": 128.89999389648438,
      "close": 129.4199981689453,
      "volume": 1317900
    },
    {
      "time": "2025-12-15",
      "open": 130.17999267578125,
      "high": 130.19000244140625,
      "low": 127.70999908447266,
      "close": 127.8499984741211,
      "volume": 451500
    },
    {
      "time": "2025-12-16",
      "open": 127.20999908447266,
      "high": 128.42999267578125,
      "low": 126.94000244140625,
      "close": 128.0399932861328,
      "volume": 417600
    },
    {
      "time": "2025-12-17",
      "open": 128.36000061035156,
      "high": 128.4499969482422,
      "low": 125.1500015258789,
      "close": 125.1500015258789,
      "volume": 466400
    },
    {
      "time": "2025-12-18",
      "open": 127.4000015258789,
      "high": 127.9000015258789,
      "low": 126.51000213623047,
      "close": 127.12000274658203,
      "volume": 1195800
    },
    {
      "time": "2025-12-19",
      "open": 127.83000183105469,
      "high": 129.57000732421875,
      "low": 127.83000183105469,
      "close": 129.5,
      "volume": 548300
    },
    {
      "time": "2025-12-22",
      "open": 130.83999633789062,
      "high": 130.8699951171875,
      "low": 129.86000061035156,
      "close": 130.3000030517578,
      "volume": 854300
    },
    {
      "time": "2025-12-23",
      "open": 129.8300018310547,
      "high": 130.9600067138672,
      "low": 129.6199951171875,
      "close": 130.89999389648438,
      "volume": 386100
    },
    {
      "time": "2025-12-24",
      "open": 130.7899932861328,
      "high": 131.3000030517578,
      "low": 130.77999877929688,
      "close": 131.1999969482422,
      "volume": 174200
    },
    {
      "time": "2025-12-26",
      "open": 131.52000427246094,
      "high": 131.5500030517578,
      "low": 130.9199981689453,
      "close": 131.27999877929688,
      "volume": 292300
    },
    {
      "time": "2025-12-29",
      "open": 130.2100067138672,
      "high": 131.14999389648438,
      "low": 130.08999633789062,
      "close": 130.72999572753906,
      "volume": 635300
    },
    {
      "time": "2025-12-30",
      "open": 130.66000366210938,
      "high": 131.17999267578125,
      "low": 130.3699951171875,
      "close": 130.42999267578125,
      "volume": 355100
    },
    {
      "time": "2025-12-31",
      "open": 130.52999877929688,
      "high": 130.52999877929688,
      "low": 129.1199951171875,
      "close": 129.16000366210938,
      "volume": 473000
    },
    {
      "time": "2026-01-02",
      "open": 130.58999633789062,
      "high": 131.41000366210938,
      "low": 128.57000732421875,
      "close": 129.3699951171875,
      "volume": 771000
    },
    {
      "time": "2026-01-05",
      "open": 130.8000030517578,
      "high": 131.00999450683594,
      "low": 129.57000732421875,
      "close": 129.85000610351562,
      "volume": 1250200
    },
    {
      "time": "2026-01-06",
      "open": 130.1699981689453,
      "high": 131.41000366210938,
      "low": 129.6199951171875,
      "close": 131.30999755859375,
      "volume": 474300
    },
    {
      "time": "2026-01-07",
      "open": 131.0500030517578,
      "high": 132.0500030517578,
      "low": 130.82000732421875,
      "close": 131.33999633789062,
      "volume": 396200
    },
    {
      "time": "2026-01-08",
      "open": 131.0500030517578,
      "high": 131.08999633789062,
      "low": 129,
      "close": 129.66000366210938,
      "volume": 554700
    },
    {
      "time": "2026-01-09",
      "open": 130.07000732421875,
      "high": 131.49000549316406,
      "low": 129.41000366210938,
      "close": 131.14999389648438,
      "volume": 620700
    },
    {
      "time": "2026-01-12",
      "open": 130.27000427246094,
      "high": 132.2899932861328,
      "low": 130.27000427246094,
      "close": 131.9199981689453,
      "volume": 830300
    },
    {
      "time": "2026-01-13",
      "open": 132.02000427246094,
      "high": 132.69000244140625,
      "low": 131.36000061035156,
      "close": 131.89999389648438,
      "volume": 600800
    },
    {
      "time": "2026-01-14",
      "open": 130.9499969482422,
      "high": 131.25,
      "low": 128.9600067138672,
      "close": 130.10000610351562,
      "volume": 357500
    },
    {
      "time": "2026-01-15",
      "open": 131.9600067138672,
      "high": 132.1300048828125,
      "low": 130.36000061035156,
      "close": 130.4600067138672,
      "volume": 397200
    },
    {
      "time": "2026-01-16",
      "open": 131.38999938964844,
      "high": 131.5399932861328,
      "low": 130.02000427246094,
      "close": 130.52999877929688,
      "volume": 366700
    },
    {
      "time": "2026-01-20",
      "open": 128.0500030517578,
      "high": 129.17999267578125,
      "low": 126.97000122070312,
      "close": 127.12000274658203,
      "volume": 1255100
    },
    {
      "time": "2026-01-21",
      "open": 127.56999969482422,
      "high": 129.5500030517578,
      "low": 126.94000244140625,
      "close": 128.52999877929688,
      "volume": 1213900
    },
    {
      "time": "2026-01-22",
      "open": 130.3699951171875,
      "high": 130.3699951171875,
      "low": 128.97000122070312,
      "close": 129.58999633789062,
      "volume": 830400
    },
    {
      "time": "2026-01-23",
      "open": 129.07000732421875,
      "high": 130.32000732421875,
      "low": 128.63999938964844,
      "close": 129.6300048828125,
      "volume": 556800
    },
    {
      "time": "2026-01-26",
      "open": 129.80999755859375,
      "high": 131.3000030517578,
      "low": 129.63999938964844,
      "close": 130.72999572753906,
      "volume": 365900
    },
    {
      "time": "2026-01-27",
      "open": 131.69000244140625,
      "high": 132.52999877929688,
      "low": 131.38999938964844,
      "close": 132.25,
      "volume": 347900
    },
    {
      "time": "2026-01-28",
      "open": 133.25,
      "high": 133.57000732421875,
      "low": 132.3699951171875,
      "close": 132.9499969482422,
      "volume": 420700
    },
    {
      "time": "2026-01-29",
      "open": 132.67999267578125,
      "high": 132.67999267578125,
      "low": 128.3800048828125,
      "close": 131.5800018310547,
      "volume": 568300
    },
    {
      "time": "2026-01-30",
      "open": 130.86000061035156,
      "high": 131.50999450683594,
      "low": 128.3300018310547,
      "close": 128.99000549316406,
      "volume": 625600
    },
    {
      "time": "2026-02-02",
      "open": 128.6300048828125,
      "high": 130.91000366210938,
      "low": 128.57000732421875,
      "close": 130.05999755859375,
      "volume": 341500
    },
    {
      "time": "2026-02-03",
      "open": 130.74000549316406,
      "high": 130.74000549316406,
      "low": 125.31999969482422,
      "close": 127.04000091552734,
      "volume": 490300
    },
    {
      "time": "2026-02-04",
      "open": 126.25,
      "high": 126.25,
      "low": 121.7699966430664,
      "close": 123.5199966430664,
      "volume": 933200
    },
    {
      "time": "2026-02-05",
      "open": 122.04000091552734,
      "high": 123.66999816894531,
      "low": 120.94000244140625,
      "close": 121.62000274658203,
      "volume": 2314600
    },
    {
      "time": "2026-02-06",
      "open": 123.37000274658203,
      "high": 126.06999969482422,
      "low": 123.04000091552734,
      "close": 125.75,
      "volume": 540700
    },
    {
      "time": "2026-02-09",
      "open": 125.25,
      "high": 128.4499969482422,
      "low": 124.75,
      "close": 127.86000061035156,
      "volume": 409200
    },
    {
      "time": "2026-02-10",
      "open": 128.27000427246094,
      "high": 128.5399932861328,
      "low": 127.05999755859375,
      "close": 127.1500015258789,
      "volume": 576400
    },
    {
      "time": "2026-02-11",
      "open": 128.86000061035156,
      "high": 128.86000061035156,
      "low": 125.47000122070312,
      "close": 126.7300033569336,
      "volume": 617700
    },
    {
      "time": "2026-02-12",
      "open": 127.23999786376953,
      "high": 127.27999877929688,
      "low": 123.25,
      "close": 123.56999969482422,
      "volume": 692100
    },
    {
      "time": "2026-02-13",
      "open": 123.69999694824219,
      "high": 124.94999694824219,
      "low": 122.30999755859375,
      "close": 123.80999755859375,
      "volume": 365300
    },
    {
      "time": "2026-02-17",
      "open": 122.75,
      "high": 124.3499984741211,
      "low": 121.33999633789062,
      "close": 123.5999984741211,
      "volume": 472800
    },
    {
      "time": "2026-02-18",
      "open": 123.66000366210938,
      "high": 125.69999694824219,
      "low": 123.22000122070312,
      "close": 124.7699966430664,
      "volume": 382300
    },
    {
      "time": "2026-02-19",
      "open": 123.94000244140625,
      "high": 124.77999877929688,
      "low": 123.5199966430664,
      "close": 124.33000183105469,
      "volume": 482000
    },
    {
      "time": "2026-02-20",
      "open": 123.6500015258789,
      "high": 126.2300033569336,
      "low": 123.6500015258789,
      "close": 125.29000091552734,
      "volume": 583200
    },
    {
      "time": "2026-02-23",
      "open": 124.86000061035156,
      "high": 124.86000061035156,
      "low": 122.31999969482422,
      "close": 122.83999633789062,
      "volume": 528400
    },
    {
      "time": "2026-02-24",
      "open": 123.06999969482422,
      "high": 124.75,
      "low": 122.23999786376953,
      "close": 124.20999908447266,
      "volume": 1005700
    },
    {
      "time": "2026-02-25",
      "open": 125.13999938964844,
      "high": 126.88999938964844,
      "low": 125.13999938964844,
      "close": 126.73999786376953,
      "volume": 333800
    },
    {
      "time": "2026-02-26",
      "open": 126.6500015258789,
      "high": 126.76000213623047,
      "low": 123.61000061035156,
      "close": 125.37000274658203,
      "volume": 1084400
    },
    {
      "time": "2026-02-27",
      "open": 123.3499984741211,
      "high": 124.51000213623047,
      "low": 122.94999694824219,
      "close": 124.2300033569336,
      "volume": 820400
    },
    {
      "time": "2026-03-02",
      "open": 122.1500015258789,
      "high": 125.08999633789062,
      "low": 122.06999969482422,
      "close": 124.79000091552734,
      "volume": 1204100
    },
    {
      "time": "2026-03-03",
      "open": 121.7699966430664,
      "high": 123.73999786376953,
      "low": 120.55000305175781,
      "close": 123.02999877929688,
      "volume": 942100
    },
    {
      "time": "2026-03-04",
      "open": 123.7300033569336,
      "high": 125.55000305175781,
      "low": 123.48999786376953,
      "close": 124.91000366210938,
      "volume": 1052700
    },
    {
      "time": "2026-03-05",
      "open": 124.51000213623047,
      "high": 126.2699966430664,
      "low": 123.5199966430664,
      "close": 125.16999816894531,
      "volume": 888300
    },
    {
      "time": "2026-03-06",
      "open": 123.16999816894531,
      "high": 125.02999877929688,
      "low": 122.47000122070312,
      "close": 122.91000366210938,
      "volume": 1169700
    },
    {
      "time": "2026-03-09",
      "open": 121.63999938964844,
      "high": 125.54000091552734,
      "low": 121.33999633789062,
      "close": 125.20999908447266,
      "volume": 803400
    },
    {
      "time": "2026-03-10",
      "open": 125.30999755859375,
      "high": 126.4800033569336,
      "low": 124.61000061035156,
      "close": 125.0999984741211,
      "volume": 1257400
    },
    {
      "time": "2026-03-11",
      "open": 125.62000274658203,
      "high": 126.51000213623047,
      "low": 124.7699966430664,
      "close": 125.52999877929688,
      "volume": 496700
    },
    {
      "time": "2026-03-12",
      "open": 124.44999694824219,
      "high": 124.87999725341797,
      "low": 122.9800033569336,
      "close": 123.06999969482422,
      "volume": 1419900
    },
    {
      "time": "2026-03-13",
      "open": 123.56999969482422,
      "high": 124.56999969482422,
      "low": 121.75,
      "close": 122.0199966430664,
      "volume": 767200
    },
    {
      "time": "2026-03-16",
      "open": 123.73999786376953,
      "high": 124.76000213623047,
      "low": 123.5199966430664,
      "close": 123.83000183105469,
      "volume": 710600
    },
    {
      "time": "2026-03-17",
      "open": 124.19000244140625,
      "high": 125.06999969482422,
      "low": 123.86000061035156,
      "close": 124.4000015258789,
      "volume": 517900
    },
    {
      "time": "2026-03-18",
      "open": 124.12000274658203,
      "high": 124.86000061035156,
      "low": 123.11000061035156,
      "close": 123.1500015258789,
      "volume": 733100
    },
    {
      "time": "2026-03-19",
      "open": 121.4800033569336,
      "high": 124.01000213623047,
      "low": 121.06999969482422,
      "close": 123.41999816894531,
      "volume": 966000
    },
    {
      "time": "2026-03-20",
      "open": 122.97000122070312,
      "high": 122.97000122070312,
      "low": 119.69999694824219,
      "close": 120.56999969482422,
      "volume": 1008600
    },
    {
      "time": "2026-03-23",
      "open": 122.58000183105469,
      "high": 124.11000061035156,
      "low": 121.70999908447266,
      "close": 122.44000244140625,
      "volume": 1124700
    },
    {
      "time": "2026-03-24",
      "open": 121.52999877929688,
      "high": 122.01000213623047,
      "low": 120.5,
      "close": 121.12999725341797,
      "volume": 1407800
    },
    {
      "time": "2026-03-25",
      "open": 122.23999786376953,
      "high": 122.66000366210938,
      "low": 121.13999938964844,
      "close": 121.68000030517578,
      "volume": 984900
    },
    {
      "time": "2026-03-26",
      "open": 120.11000061035156,
      "high": 120.63999938964844,
      "low": 117.69000244140625,
      "close": 117.7699966430664,
      "volume": 866200
    },
    {
      "time": "2026-03-27",
      "open": 116.80000305175781,
      "high": 117.0199966430664,
      "low": 114.94000244140625,
      "close": 115.25,
      "volume": 1653300
    },
    {
      "time": "2026-03-30",
      "open": 116.37999725341797,
      "high": 116.58999633789062,
      "low": 112.5999984741211,
      "close": 113.30999755859375,
      "volume": 1269300
    },
    {
      "time": "2026-03-31",
      "open": 114.93000030517578,
      "high": 118.66999816894531,
      "low": 114.87999725341797,
      "close": 118.51000213623047,
      "volume": 1364300
    },
    {
      "time": "2026-04-01",
      "open": 119.73999786376953,
      "high": 121.30999755859375,
      "low": 119.56999969482422,
      "close": 120.30000305175781,
      "volume": 881900
    },
    {
      "time": "2026-04-02",
      "open": 117.58000183105469,
      "high": 121.22000122070312,
      "low": 117.18000030517578,
      "close": 121.18000030517578,
      "volume": 662900
    },
    {
      "time": "2026-04-06",
      "open": 121.58000183105469,
      "high": 122.27999877929688,
      "low": 120.95999908447266,
      "close": 121.79000091552734,
      "volume": 972300
    },
    {
      "time": "2026-04-07",
      "open": 121.55999755859375,
      "high": 122.86000061035156,
      "low": 120.01000213623047,
      "close": 122.79000091552734,
      "volume": 1221600
    },
    {
      "time": "2026-04-08",
      "open": 128.07000732421875,
      "high": 128.4600067138672,
      "low": 125.87999725341797,
      "close": 126.91000366210938,
      "volume": 925900
    },
    {
      "time": "2026-04-09",
      "open": 127.0199966430664,
      "high": 127.23999786376953,
      "low": 125.66000366210938,
      "close": 127.16999816894531,
      "volume": 1144700
    },
    {
      "time": "2026-04-10",
      "open": 127.87000274658203,
      "high": 128.39999389648438,
      "low": 127.31999969482422,
      "close": 127.69999694824219,
      "volume": 436700
    },
    {
      "time": "2026-04-13",
      "open": 127.4000015258789,
      "high": 130.52999877929688,
      "low": 127.4000015258789,
      "close": 130.5,
      "volume": 500500
    },
    {
      "time": "2026-04-14",
      "open": 131.6199951171875,
      "high": 132.8000030517578,
      "low": 131.27000427246094,
      "close": 132.8000030517578,
      "volume": 661900
    },
    {
      "time": "2026-04-15",
      "open": 133.32000732421875,
      "high": 135.3300018310547,
      "low": 133.1199951171875,
      "close": 135.25,
      "volume": 915800
    },
    {
      "time": "2026-04-16",
      "open": 135.94000244140625,
      "high": 136.85000610351562,
      "low": 134.80999755859375,
      "close": 136.60000610351562,
      "volume": 554300
    },
    {
      "time": "2026-04-17",
      "open": 137.97000122070312,
      "high": 138.66000366210938,
      "low": 137.5,
      "close": 138.5,
      "volume": 745800
    },
    {
      "time": "2026-04-20",
      "open": 138.44000244140625,
      "high": 138.57000732421875,
      "low": 137.08999633789062,
      "close": 138.38999938964844,
      "volume": 1155700
    },
    {
      "time": "2026-04-21",
      "open": 138.8000030517578,
      "high": 139.75,
      "low": 137.86000061035156,
      "close": 138.25999450683594,
      "volume": 733200
    },
    {
      "time": "2026-04-22",
      "open": 139.82000732421875,
      "high": 141.42999267578125,
      "low": 139.3000030517578,
      "close": 141.42999267578125,
      "volume": 865300
    },
    {
      "time": "2026-04-23",
      "open": 140.32000732421875,
      "high": 141.0800018310547,
      "low": 137.72999572753906,
      "close": 139.38999938964844,
      "volume": 643500
    },
    {
      "time": "2026-04-24",
      "open": 141.30999755859375,
      "high": 142.85000610351562,
      "low": 140.3699951171875,
      "close": 142.74000549316406,
      "volume": 452600
    },
    {
      "time": "2026-04-27",
      "open": 142.6300048828125,
      "high": 142.8300018310547,
      "low": 141.44000244140625,
      "close": 142.8000030517578,
      "volume": 530000
    },
    {
      "time": "2026-04-28",
      "open": 139.97000122070312,
      "high": 141.10000610351562,
      "low": 139.07000732421875,
      "close": 140.27000427246094,
      "volume": 420000
    },
    {
      "time": "2026-04-29",
      "open": 140.9600067138672,
      "high": 141.41000366210938,
      "low": 140.02999877929688,
      "close": 141.33999633789062,
      "volume": 586300
    },
    {
      "time": "2026-04-30",
      "open": 142.25,
      "high": 143.1300048828125,
      "low": 139.97999572753906,
      "close": 142.97999572753906,
      "volume": 607900
    },
    {
      "time": "2026-05-01",
      "open": 143.47999572753906,
      "high": 145.22000122070312,
      "low": 143.35000610351562,
      "close": 144.9600067138672,
      "volume": 665200
    },
    {
      "time": "2026-05-04",
      "open": 145.4199981689453,
      "high": 145.92999267578125,
      "low": 144.02999877929688,
      "close": 145,
      "volume": 387400
    },
    {
      "time": "2026-05-05",
      "open": 146.32000732421875,
      "high": 147.8699951171875,
      "low": 146.27999877929688,
      "close": 147.5399932861328,
      "volume": 281700
    },
    {
      "time": "2026-05-06",
      "open": 149.39999389648438,
      "high": 150.94000244140625,
      "low": 148.5399932861328,
      "close": 150.88999938964844,
      "volume": 507300
    },
    {
      "time": "2026-05-07",
      "open": 151.2899932861328,
      "high": 152.19000244140625,
      "low": 149.47999572753906,
      "close": 150.39999389648438,
      "volume": 485200
    },
    {
      "time": "2026-05-08",
      "open": 151.47999572753906,
      "high": 154.4199981689453,
      "low": 151.47999572753906,
      "close": 154.3800048828125,
      "volume": 404000
    },
    {
      "time": "2026-05-11",
      "open": 154.25999450683594,
      "high": 155.80999755859375,
      "low": 154.05999755859375,
      "close": 155.36000061035156,
      "volume": 370700
    },
    {
      "time": "2026-05-12",
      "open": 153.99000549316406,
      "high": 154.36000061035156,
      "low": 149.91000366210938,
      "close": 153.10000610351562,
      "volume": 456700
    },
    {
      "time": "2026-05-13",
      "open": 154.27999877929688,
      "high": 155.3000030517578,
      "low": 147.00999450683594,
      "close": 154.66000366210938,
      "volume": 1577500
    },
    {
      "time": "2026-05-14",
      "open": 154.77000427246094,
      "high": 157.17999267578125,
      "low": 154.6699981689453,
      "close": 156.77000427246094,
      "volume": 549800
    },
    {
      "time": "2026-05-15",
      "open": 154.1199951171875,
      "high": 156.00999450683594,
      "low": 152.91000366210938,
      "close": 154.2100067138672,
      "volume": 553600
    },
    {
      "time": "2026-05-18",
      "open": 154.99000549316406,
      "high": 154.99000549316406,
      "low": 151.11000061035156,
      "close": 152.86000061035156,
      "volume": 1045600
    },
    {
      "time": "2026-05-19",
      "open": 151.4600067138672,
      "high": 153.1699981689453,
      "low": 149.9600067138672,
      "close": 151.6199951171875,
      "volume": 719300
    },
    {
      "time": "2026-05-20",
      "open": 152.60000610351562,
      "high": 154.64999389648438,
      "low": 152.1300048828125,
      "close": 154.6300048828125,
      "volume": 765700
    },
    {
      "time": "2026-05-21",
      "open": 153.7899932861328,
      "high": 156.25999450683594,
      "low": 153.75,
      "close": 155.80999755859375,
      "volume": 530700
    },
    {
      "time": "2026-05-22",
      "open": 156.8699951171875,
      "high": 158.19000244140625,
      "low": 156.63999938964844,
      "close": 157.19000244140625,
      "volume": 444500
    },
    {
      "time": "2026-05-26",
      "open": 159.4199981689453,
      "high": 161.58999633789062,
      "low": 159.0399932861328,
      "close": 161.05999755859375,
      "volume": 809200
    },
    {
      "time": "2026-05-27",
      "open": 161.47999572753906,
      "high": 161.52000427246094,
      "low": 159.14999389648438,
      "close": 160.49000549316406,
      "volume": 510100
    },
    {
      "time": "2026-05-28",
      "open": 160.86000061035156,
      "high": 163.07000732421875,
      "low": 160.0800018310547,
      "close": 162.6699981689453,
      "volume": 569500
    },
    {
      "time": "2026-05-29",
      "open": 164.3800048828125,
      "high": 165.92999267578125,
      "low": 164,
      "close": 165.85000610351562,
      "volume": 409700
    },
    {
      "time": "2026-06-01",
      "open": 166.27999877929688,
      "high": 169.8300018310547,
      "low": 166.02999877929688,
      "close": 169.14999389648438,
      "volume": 620800
    },
    {
      "time": "2026-06-02",
      "open": 169.5399932861328,
      "high": 170.99000549316406,
      "low": 168.94000244140625,
      "close": 170.99000549316406,
      "volume": 394200
    },
    {
      "time": "2026-06-03",
      "open": 171.39999389648438,
      "high": 171.47999572753906,
      "low": 168.39999389648438,
      "close": 169.5500030517578,
      "volume": 555900
    },
    {
      "time": "2026-06-04",
      "open": 165.0500030517578,
      "high": 168.24000549316406,
      "low": 164.17999267578125,
      "close": 167.0399932861328,
      "volume": 404000
    },
    {
      "time": "2026-06-05",
      "open": 163.66000366210938,
      "high": 163.75,
      "low": 156.0800018310547,
      "close": 156.6300048828125,
      "volume": 1371600
    },
    {
      "time": "2026-06-08",
      "open": 160.1699981689453,
      "high": 161.30999755859375,
      "low": 158.63999938964844,
      "close": 159.47999572753906,
      "volume": 655600
    },
    {
      "time": "2026-06-09",
      "open": 160.9199981689453,
      "high": 162.13999938964844,
      "low": 150.52999877929688,
      "close": 156.8699951171875,
      "volume": 1094300
    },
    {
      "time": "2026-06-10",
      "open": 154.64999389648438,
      "high": 157.8300018310547,
      "low": 152.75999450683594,
      "close": 153.02000427246094,
      "volume": 945300
    },
    {
      "time": "2026-06-11",
      "open": 153.9199981689453,
      "high": 158.57000732421875,
      "low": 152.58999633789062,
      "close": 158.27000427246094,
      "volume": 1057000
    },
    {
      "time": "2026-06-12",
      "open": 158.32000732421875,
      "high": 160.47999572753906,
      "low": 156.85000610351562,
      "close": 159.36000061035156,
      "volume": 634900
    },
    {
      "time": "2026-06-15",
      "open": 163.82000732421875,
      "high": 165.4199981689453,
      "low": 163.6300048828125,
      "close": 165.08999633789062,
      "volume": 652300
    },
    {
      "time": "2026-06-16",
      "open": 164.6300048828125,
      "high": 165.5,
      "low": 160.9499969482422,
      "close": 161.02999877929688,
      "volume": 433400
    },
    {
      "time": "2026-06-17",
      "open": 162.64999389648438,
      "high": 163.52999877929688,
      "low": 159.69000244140625,
      "close": 159.94000244140625,
      "volume": 555200
    },
    {
      "time": "2026-06-18",
      "open": 163.8300018310547,
      "high": 165.11000061035156,
      "low": 162.63999938964844,
      "close": 164.60000610351562,
      "volume": 367900
    },
    {
      "time": "2026-06-22",
      "open": 165.55999755859375,
      "high": 166.05999755859375,
      "low": 162.9600067138672,
      "close": 164.1300048828125,
      "volume": 587000
    },
    {
      "time": "2026-06-23",
      "open": 158.1699981689453,
      "high": 160.6199951171875,
      "low": 157.63999938964844,
      "close": 158.2899932861328,
      "volume": 779300
    },
    {
      "time": "2026-06-24",
      "open": 158.52000427246094,
      "high": 159.57000732421875,
      "low": 155.4600067138672,
      "close": 157.1999969482422,
      "volume": 1024200
    },
    {
      "time": "2026-06-25",
      "open": 161.02999877929688,
      "high": 161.1699981689453,
      "low": 155.27000427246094,
      "close": 158.36000061035156,
      "volume": 478000
    },
    {
      "time": "2026-06-26",
      "open": 155.7899932861328,
      "high": 157.72000122070312,
      "low": 154.94000244140625,
      "close": 155.88999938964844,
      "volume": 518000
    },
    {
      "time": "2026-06-29",
      "open": 157.77000427246094,
      "high": 160.14999389648438,
      "low": 154.6999969482422,
      "close": 159.89999389648438,
      "volume": 279100
    },
    {
      "time": "2026-06-30",
      "open": 160.27000427246094,
      "high": 163.9499969482422,
      "low": 159.9499969482422,
      "close": 163.5800018310547,
      "volume": 323200
    },
    {
      "time": "2026-07-01",
      "open": 161.58999633789062,
      "high": 162.6999969482422,
      "low": 160.85000610351562,
      "close": 161.00999450683594,
      "volume": 460100
    },
    {
      "time": "2026-07-02",
      "open": 160.64999389648438,
      "high": 162.00999450683594,
      "low": 155.52999877929688,
      "close": 156.83999633789062,
      "volume": 437400
    },
    {
      "time": "2026-07-06",
      "open": 158.6999969482422,
      "high": 160.8800048828125,
      "low": 158.3800048828125,
      "close": 159.64999389648438,
      "volume": 273300
    },
    {
      "time": "2026-07-07",
      "open": 157.11000061035156,
      "high": 157.8000030517578,
      "low": 154.7899932861328,
      "close": 156.64999389648438,
      "volume": 211600
    },
    {
      "time": "2026-07-08",
      "open": 155.47999572753906,
      "high": 158.1300048828125,
      "low": 154.9199981689453,
      "close": 157.92999267578125,
      "volume": 330300
    },
    {
      "time": "2026-07-09",
      "open": 159.82000732421875,
      "high": 161.74000549316406,
      "low": 159.22000122070312,
      "close": 161.22999572753906,
      "volume": 228600
    },
    {
      "time": "2026-07-10",
      "open": 160.67999267578125,
      "high": 161.7899932861328,
      "low": 159.64999389648438,
      "close": 161.60000610351562,
      "volume": 443300
    },
    {
      "time": "2026-07-13",
      "open": 159.63999938964844,
      "high": 160.00999450683594,
      "low": 157.5800018310547,
      "close": 158.11000061035156,
      "volume": 387400
    },
    {
      "time": "2026-07-14",
      "open": 159.7899932861328,
      "high": 160.6199951171875,
      "low": 158.35000610351562,
      "close": 160.05999755859375,
      "volume": 248700
    },
    {
      "time": "2026-07-15",
      "open": 161.27999877929688,
      "high": 161.41000366210938,
      "low": 157,
      "close": 159.27999877929688,
      "volume": 210000
    },
    {
      "time": "2026-07-16",
      "open": 157.36000061035156,
      "high": 157.36000061035156,
      "low": 154.4199981689453,
      "close": 155.3300018310547,
      "volume": 263700
    },
    {
      "time": "2026-07-17",
      "open": 151.32000732421875,
      "high": 155.10000610351562,
      "low": 149.8000030517578,
      "close": 153.3000030517578,
      "volume": 347700
    },
    {
      "time": "2026-07-20",
      "open": 154.69000244140625,
      "high": 156.0500030517578,
      "low": 153.80999755859375,
      "close": 153.94000244140625,
      "volume": 241100
    },
    {
      "time": "2026-07-21",
      "open": 156.72000122070312,
      "high": 157.64999389648438,
      "low": 155.6699981689453,
      "close": 157.4499969482422,
      "volume": 251100
    },
    {
      "time": "2026-07-22",
      "open": 155.6199951171875,
      "high": 157.6300048828125,
      "low": 155.58999633789062,
      "close": 156.64999389648438,
      "volume": 231800
    },
    {
      "time": "2026-07-23",
      "open": 154.57000732421875,
      "high": 155.75,
      "low": 153.07000732421875,
      "close": 154.10000610351562,
      "volume": 307800
    },
    {
      "time": "2026-07-24",
      "open": 153.6699981689453,
      "high": 154.25999450683594,
      "low": 151.49000549316406,
      "close": 151.94000244140625,
      "volume": 347200
    },
    {
      "time": "2026-07-27",
      "open": 153.9600067138672,
      "high": 154.1699981689453,
      "low": 149.41000366210938,
      "close": 151.60000610351562,
      "volume": 254100
    },
    {
      "time": "2026-07-28",
      "open": 149.11000061035156,
      "high": 150.38999938964844,
      "low": 146.67999267578125,
      "close": 149.5,
      "volume": 298300
    },
    {
      "time": "2026-07-29",
      "open": 149.50999450683594,
      "high": 150.8699951171875,
      "low": 146.05999755859375,
      "close": 146.1999969482422,
      "volume": 374800
    },
    {
      "time": "2026-07-30",
      "open": 150.1300048828125,
      "high": 153.05999755859375,
      "low": 149.72999572753906,
      "close": 152.88999938964844,
      "volume": 356200
    },
    {
      "time": "2026-07-31",
      "open": 154.61000061035156,
      "high": 155.6699981689453,
      "low": 151.07000732421875,
      "close": 153.50999450683594,
      "volume": 276900
    },
    {
      "time": "2026-08-03",
      "open": 152.8699951171875,
      "high": 157.38999938964844,
      "low": 152.4499969482422,
      "close": 156.8800048828125,
      "volume": 391900
    },
    {
      "time": "2026-08-04",
      "open": 159.25,
      "high": 164.3000030517578,
      "low": 159.25,
      "close": 163.58999633789062,
      "volume": 855500
    },
    {
      "time": "2026-08-05",
      "open": 164.44000244140625,
      "high": 165.0800018310547,
      "low": 162.0399932861328,
      "close": 162.1699981689453,
      "volume": 338800
    },
    {
      "time": "2026-08-06",
      "open": 159.80999755859375,
      "high": 162.94000244140625,
      "low": 159.35000610351562,
      "close": 161.67999267578125,
      "volume": 452000
    },
    {
      "time": "2026-08-07",
      "open": 163.74000549316406,
      "high": 164.3300018310547,
      "low": 162.22000122070312,
      "close": 163.72000122070312,
      "volume": 287400
    },
    {
      "time": "2026-08-10",
      "open": 163.8000030517578,
      "high": 164.6300048828125,
      "low": 162.75,
      "close": 162.8800048828125,
      "volume": 473300
    },
    {
      "time": "2026-08-11",
      "open": 163.83999633789062,
      "high": 163.83999633789062,
      "low": 161.52999877929688,
      "close": 162.1699981689453,
      "volume": 405400
    },
    {
      "time": "2026-08-12",
      "open": 164.8800048828125,
      "high": 164.8800048828125,
      "low": 163.32000732421875,
      "close": 163.52999877929688,
      "volume": 216600
    },
    {
      "time": "2026-08-13",
      "open": 163.9199981689453,
      "high": 166.1999969482422,
      "low": 163.75,
      "close": 165.6699981689453,
      "volume": 360200
    },
    {
      "time": "2026-08-14",
      "open": 165.9199981689453,
      "high": 166.02999877929688,
      "low": 164.1300048828125,
      "close": 164.6699981689453,
      "volume": 332600
    },
    {
      "time": "2026-08-17",
      "open": 165.1999969482422,
      "high": 165.4199981689453,
      "low": 164.16000366210938,
      "close": 164.2899932861328,
      "volume": 213600
    },
    {
      "time": "2026-08-18",
      "open": 161.10000610351562,
      "high": 162,
      "low": 159.66000366210938,
      "close": 160.3300018310547,
      "volume": 217300
    },
    {
      "time": "2026-08-19",
      "open": 160.5500030517578,
      "high": 160.83999633789062,
      "low": 157.72000122070312,
      "close": 158.8000030517578,
      "volume": 358000
    },
    {
      "time": "2026-08-20",
      "open": 158.63999938964844,
      "high": 159.33999633789062,
      "low": 157.88999938964844,
      "close": 158.41000366210938,
      "volume": 227300
    },
    {
      "time": "2026-08-21",
      "open": 159.4600067138672,
      "high": 159.4600067138672,
      "low": 157.9199981689453,
      "close": 158.88999938964844,
      "volume": 252300
    },
    {
      "time": "2026-08-24",
      "open": 157.52000427246094,
      "high": 157.8300018310547,
      "low": 155.72999572753906,
      "close": 156.61000061035156,
      "volume": 229200
    },
    {
      "time": "2026-08-25",
      "open": 158.1199951171875,
      "high": 158.74000549316406,
      "low": 157.0800018310547,
      "close": 157.99000549316406,
      "volume": 322200
    },
    {
      "time": "2026-08-26",
      "open": 157.36000061035156,
      "high": 158.89999389648438,
      "low": 157.35000610351562,
      "close": 158.63999938964844,
      "volume": 184400
    },
    {
      "time": "2026-08-27",
      "open": 161.02000427246094,
      "high": 162.6300048828125,
      "low": 160.5800018310547,
      "close": 162.60000610351562,
      "volume": 312100
    },
    {
      "time": "2026-08-28",
      "open": 162.02999877929688,
      "high": 163.16000366210938,
      "low": 160.75,
      "close": 160.9499969482422,
      "volume": 159500
    },
    {
      "time": "2026-08-31",
      "open": 160.63999938964844,
      "high": 161.25999450683594,
      "low": 160.1300048828125,
      "close": 160.97000122070312,
      "volume": 176600
    },
    {
      "time": "2026-09-01",
      "open": 158.47999572753906,
      "high": 159.74000549316406,
      "low": 157.97000122070312,
      "close": 158.66000366210938,
      "volume": 215800
    },
    {
      "time": "2026-09-02",
      "open": 158.27999877929688,
      "high": 159.0399932861328,
      "low": 157.9499969482422,
      "close": 158.75999450683594,
      "volume": 303800
    },
    {
      "time": "2026-09-03",
      "open": 158.9499969482422,
      "high": 161.25999450683594,
      "low": 158.52000427246094,
      "close": 160.97999572753906,
      "volume": 335600
    },
    {
      "time": "2026-09-04",
      "open": 161.8300018310547,
      "high": 162.1999969482422,
      "low": 161.11000061035156,
      "close": 161.74000549316406,
      "volume": 193500
    },
    {
      "time": "2026-09-08",
      "open": 162.3699951171875,
      "high": 162.77000427246094,
      "low": 161.32000732421875,
      "close": 162.00999450683594,
      "volume": 140100
    },
    {
      "time": "2026-09-09",
      "open": 161.97999572753906,
      "high": 162.74000549316406,
      "low": 161.5800018310547,
      "close": 162.1300048828125,
      "volume": 214400
    },
    {
      "time": "2026-09-10",
      "open": 160.13999938964844,
      "high": 161.1999969482422,
      "low": 159.77000427246094,
      "close": 160.25999450683594,
      "volume": 185500
    },
    {
      "time": "2026-09-11",
      "open": 161.9600067138672,
      "high": 163.10000610351562,
      "low": 161.7899932861328,
      "close": 162.24000549316406,
      "volume": 324400
    },
    {
      "time": "2026-09-14",
      "open": 159.0399932861328,
      "high": 161.47999572753906,
      "low": 158.52000427246094,
      "close": 161.22999572753906,
      "volume": 125075
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 128.15759994506837
    },
    {
      "time": "2025-11-24",
      "value": 128.22
    },
    {
      "time": "2025-11-25",
      "value": 128.30279998779298
    },
    {
      "time": "2025-11-26",
      "value": 128.4149998474121
    },
    {
      "time": "2025-11-28",
      "value": 128.51419982910156
    },
    {
      "time": "2025-12-01",
      "value": 128.5795997619629
    },
    {
      "time": "2025-12-02",
      "value": 128.64539993286132
    },
    {
      "time": "2025-12-03",
      "value": 128.74100006103515
    },
    {
      "time": "2025-12-04",
      "value": 128.863800201416
    },
    {
      "time": "2025-12-05",
      "value": 129.01800033569336
    },
    {
      "time": "2025-12-08",
      "value": 129.17140045166016
    },
    {
      "time": "2025-12-09",
      "value": 129.32800033569336
    },
    {
      "time": "2025-12-10",
      "value": 129.49340042114258
    },
    {
      "time": "2025-12-11",
      "value": 129.62580032348632
    },
    {
      "time": "2025-12-12",
      "value": 129.66120025634766
    },
    {
      "time": "2025-12-15",
      "value": 129.67660018920898
    },
    {
      "time": "2025-12-16",
      "value": 129.66740005493165
    },
    {
      "time": "2025-12-17",
      "value": 129.62100006103515
    },
    {
      "time": "2025-12-18",
      "value": 129.57419998168945
    },
    {
      "time": "2025-12-19",
      "value": 129.57699996948242
    },
    {
      "time": "2025-12-22",
      "value": 129.6980000305176
    },
    {
      "time": "2025-12-23",
      "value": 129.76199996948242
    },
    {
      "time": "2025-12-24",
      "value": 129.85959991455078
    },
    {
      "time": "2025-12-26",
      "value": 129.9283999633789
    },
    {
      "time": "2025-12-29",
      "value": 129.99079986572266
    },
    {
      "time": "2025-12-30",
      "value": 130.04319976806642
    },
    {
      "time": "2025-12-31",
      "value": 130.0365997314453
    },
    {
      "time": "2026-01-02",
      "value": 130.0409997558594
    },
    {
      "time": "2026-01-05",
      "value": 130.0865998840332
    },
    {
      "time": "2026-01-06",
      "value": 130.1297999572754
    },
    {
      "time": "2026-01-07",
      "value": 130.13379989624025
    },
    {
      "time": "2026-01-08",
      "value": 130.05499984741212
    },
    {
      "time": "2026-01-09",
      "value": 129.98759963989258
    },
    {
      "time": "2026-01-12",
      "value": 129.91159957885742
    },
    {
      "time": "2026-01-13",
      "value": 129.87639938354494
    },
    {
      "time": "2026-01-14",
      "value": 129.8011994934082
    },
    {
      "time": "2026-01-15",
      "value": 129.72979965209962
    },
    {
      "time": "2026-01-16",
      "value": 129.73059951782227
    },
    {
      "time": "2026-01-20",
      "value": 129.64179962158204
    },
    {
      "time": "2026-01-21",
      "value": 129.62399963378905
    },
    {
      "time": "2026-01-22",
      "value": 129.64039947509767
    },
    {
      "time": "2026-01-23",
      "value": 129.59259948730468
    },
    {
      "time": "2026-01-26",
      "value": 129.58479949951172
    },
    {
      "time": "2026-01-27",
      "value": 129.6075994873047
    },
    {
      "time": "2026-01-28",
      "value": 129.7161994934082
    },
    {
      "time": "2026-01-29",
      "value": 129.79159957885742
    },
    {
      "time": "2026-01-30",
      "value": 129.84359970092774
    },
    {
      "time": "2026-02-02",
      "value": 129.94719970703125
    },
    {
      "time": "2026-02-03",
      "value": 129.96919967651368
    },
    {
      "time": "2026-02-04",
      "value": 129.99339965820312
    },
    {
      "time": "2026-02-05",
      "value": 129.9645997619629
    },
    {
      "time": "2026-02-06",
      "value": 129.93579971313477
    },
    {
      "time": "2026-02-09",
      "value": 129.93139968872072
    },
    {
      "time": "2026-02-10",
      "value": 129.8897998046875
    },
    {
      "time": "2026-02-11",
      "value": 129.81539993286134
    },
    {
      "time": "2026-02-12",
      "value": 129.69059997558594
    },
    {
      "time": "2026-02-13",
      "value": 129.54759979248047
    },
    {
      "time": "2026-02-17",
      "value": 129.39259963989258
    },
    {
      "time": "2026-02-18",
      "value": 129.25259948730468
    },
    {
      "time": "2026-02-19",
      "value": 129.08379943847658
    },
    {
      "time": "2026-02-20",
      "value": 128.9275993347168
    },
    {
      "time": "2026-02-23",
      "value": 128.7125993347168
    },
    {
      "time": "2026-02-24",
      "value": 128.51239929199218
    },
    {
      "time": "2026-02-25",
      "value": 128.37859939575196
    },
    {
      "time": "2026-02-26",
      "value": 128.2975994873047
    },
    {
      "time": "2026-02-27",
      "value": 128.22519958496093
    },
    {
      "time": "2026-03-02",
      "value": 128.16019973754882
    },
    {
      "time": "2026-03-03",
      "value": 128.11779968261717
    },
    {
      "time": "2026-03-04",
      "value": 128.07359970092773
    },
    {
      "time": "2026-03-05",
      "value": 127.98699966430664
    },
    {
      "time": "2026-03-06",
      "value": 127.83919967651367
    },
    {
      "time": "2026-03-09",
      "value": 127.72539978027343
    },
    {
      "time": "2026-03-10",
      "value": 127.60339981079102
    },
    {
      "time": "2026-03-11",
      "value": 127.48839981079101
    },
    {
      "time": "2026-03-12",
      "value": 127.33519989013672
    },
    {
      "time": "2026-03-13",
      "value": 127.16699996948242
    },
    {
      "time": "2026-03-16",
      "value": 127.06039993286133
    },
    {
      "time": "2026-03-17",
      "value": 126.96100006103515
    },
    {
      "time": "2026-03-18",
      "value": 126.82699996948242
    },
    {
      "time": "2026-03-19",
      "value": 126.66919998168946
    },
    {
      "time": "2026-03-20",
      "value": 126.45380004882813
    },
    {
      "time": "2026-03-23",
      "value": 126.30940002441406
    },
    {
      "time": "2026-03-24",
      "value": 126.10900009155273
    },
    {
      "time": "2026-03-25",
      "value": 125.90420013427735
    },
    {
      "time": "2026-03-26",
      "value": 125.62160018920899
    },
    {
      "time": "2026-03-27",
      "value": 125.32460006713868
    },
    {
      "time": "2026-03-30",
      "value": 124.9815998840332
    },
    {
      "time": "2026-03-31",
      "value": 124.74119995117188
    },
    {
      "time": "2026-04-01",
      "value": 124.60479995727539
    },
    {
      "time": "2026-04-02",
      "value": 124.45779998779297
    },
    {
      "time": "2026-04-06",
      "value": 124.3018000793457
    },
    {
      "time": "2026-04-07",
      "value": 124.165
    },
    {
      "time": "2026-04-08",
      "value": 124.0886001586914
    },
    {
      "time": "2026-04-09",
      "value": 123.98700012207031
    },
    {
      "time": "2026-04-10",
      "value": 123.88200012207031
    },
    {
      "time": "2026-04-13",
      "value": 123.86040008544921
    },
    {
      "time": "2026-04-14",
      "value": 123.93660003662109
    },
    {
      "time": "2026-04-15",
      "value": 124.04040008544922
    },
    {
      "time": "2026-04-16",
      "value": 124.23160018920899
    },
    {
      "time": "2026-04-17",
      "value": 124.53120025634766
    },
    {
      "time": "2026-04-20",
      "value": 124.86660018920898
    },
    {
      "time": "2026-04-21",
      "value": 125.11680007934571
    },
    {
      "time": "2026-04-22",
      "value": 125.3881999206543
    },
    {
      "time": "2026-04-23",
      "value": 125.63299987792969
    },
    {
      "time": "2026-04-24",
      "value": 125.9531999206543
    },
    {
      "time": "2026-04-27",
      "value": 126.33779998779296
    },
    {
      "time": "2026-04-28",
      "value": 126.6670001220703
    },
    {
      "time": "2026-04-29",
      "value": 127.02180007934571
    },
    {
      "time": "2026-04-30",
      "value": 127.38600006103516
    },
    {
      "time": "2026-05-01",
      "value": 127.7986001586914
    },
    {
      "time": "2026-05-04",
      "value": 128.19280014038085
    },
    {
      "time": "2026-05-05",
      "value": 128.68680007934572
    },
    {
      "time": "2026-05-06",
      "value": 129.22040008544923
    },
    {
      "time": "2026-05-07",
      "value": 129.6936000061035
    },
    {
      "time": "2026-05-08",
      "value": 130.27380004882812
    },
    {
      "time": "2026-05-11",
      "value": 130.8963999938965
    },
    {
      "time": "2026-05-12",
      "value": 131.46260009765626
    },
    {
      "time": "2026-05-13",
      "value": 132.0952001953125
    },
    {
      "time": "2026-05-14",
      "value": 132.73240020751953
    },
    {
      "time": "2026-05-15",
      "value": 133.31320037841797
    },
    {
      "time": "2026-05-18",
      "value": 133.91220031738283
    },
    {
      "time": "2026-05-19",
      "value": 134.4404002380371
    },
    {
      "time": "2026-05-20",
      "value": 135.03100036621095
    },
    {
      "time": "2026-05-21",
      "value": 135.63660034179688
    },
    {
      "time": "2026-05-22",
      "value": 136.3190003967285
    },
    {
      "time": "2026-05-26",
      "value": 137.09980041503906
    },
    {
      "time": "2026-05-27",
      "value": 137.83300048828124
    },
    {
      "time": "2026-05-28",
      "value": 138.59840042114257
    },
    {
      "time": "2026-05-29",
      "value": 139.4524005126953
    },
    {
      "time": "2026-06-01",
      "value": 140.3670004272461
    },
    {
      "time": "2026-06-02",
      "value": 141.3754005432129
    },
    {
      "time": "2026-06-03",
      "value": 142.31760055541992
    },
    {
      "time": "2026-06-04",
      "value": 143.23580047607422
    },
    {
      "time": "2026-06-05",
      "value": 143.93480056762695
    },
    {
      "time": "2026-06-08",
      "value": 144.76900054931642
    },
    {
      "time": "2026-06-09",
      "value": 145.60140045166017
    },
    {
      "time": "2026-06-10",
      "value": 146.3956005859375
    },
    {
      "time": "2026-06-11",
      "value": 147.19080062866212
    },
    {
      "time": "2026-06-12",
      "value": 147.97200057983397
    },
    {
      "time": "2026-06-15",
      "value": 148.85020050048828
    },
    {
      "time": "2026-06-16",
      "value": 149.63500045776368
    },
    {
      "time": "2026-06-17",
      "value": 150.37800048828126
    },
    {
      "time": "2026-06-18",
      "value": 151.13180053710937
    },
    {
      "time": "2026-06-22",
      "value": 151.87100067138672
    },
    {
      "time": "2026-06-23",
      "value": 152.48280059814454
    },
    {
      "time": "2026-06-24",
      "value": 153.01680053710936
    },
    {
      "time": "2026-06-25",
      "value": 153.52800048828124
    },
    {
      "time": "2026-06-26",
      "value": 153.94080047607423
    },
    {
      "time": "2026-06-29",
      "value": 154.4068002319336
    },
    {
      "time": "2026-06-30",
      "value": 154.9084002685547
    },
    {
      "time": "2026-07-01",
      "value": 155.36080017089844
    },
    {
      "time": "2026-07-02",
      "value": 155.73240020751953
    },
    {
      "time": "2026-07-06",
      "value": 156.0968002319336
    },
    {
      "time": "2026-07-07",
      "value": 156.4420001220703
    },
    {
      "time": "2026-07-08",
      "value": 156.74579986572266
    },
    {
      "time": "2026-07-09",
      "value": 157.1143997192383
    },
    {
      "time": "2026-07-10",
      "value": 157.5409997558594
    },
    {
      "time": "2026-07-13",
      "value": 157.8763998413086
    },
    {
      "time": "2026-07-14",
      "value": 158.21799987792969
    },
    {
      "time": "2026-07-15",
      "value": 158.50439971923828
    },
    {
      "time": "2026-07-16",
      "value": 158.71099975585938
    },
    {
      "time": "2026-07-17",
      "value": 158.82619995117187
    },
    {
      "time": "2026-07-20",
      "value": 158.88720001220702
    },
    {
      "time": "2026-07-21",
      "value": 159.02820007324217
    },
    {
      "time": "2026-07-22",
      "value": 159.07359985351562
    },
    {
      "time": "2026-07-23",
      "value": 159.0483999633789
    },
    {
      "time": "2026-07-24",
      "value": 159.02519989013672
    },
    {
      "time": "2026-07-27",
      "value": 158.96399993896483
    },
    {
      "time": "2026-07-28",
      "value": 158.81859985351562
    },
    {
      "time": "2026-07-29",
      "value": 158.65839965820314
    },
    {
      "time": "2026-07-30",
      "value": 158.65899963378905
    },
    {
      "time": "2026-07-31",
      "value": 158.69679962158204
    },
    {
      "time": "2026-08-03",
      "value": 158.74179962158203
    },
    {
      "time": "2026-08-04",
      "value": 158.89739959716798
    },
    {
      "time": "2026-08-05",
      "value": 158.99699951171874
    },
    {
      "time": "2026-08-06",
      "value": 159.0093994140625
    },
    {
      "time": "2026-08-07",
      "value": 159.07399932861327
    },
    {
      "time": "2026-08-10",
      "value": 159.07819946289064
    },
    {
      "time": "2026-08-11",
      "value": 159.00459930419922
    },
    {
      "time": "2026-08-12",
      "value": 158.89219940185546
    },
    {
      "time": "2026-08-13",
      "value": 158.7857992553711
    },
    {
      "time": "2026-08-14",
      "value": 158.68819915771485
    },
    {
      "time": "2026-08-17",
      "value": 158.63319915771484
    },
    {
      "time": "2026-08-18",
      "value": 158.7071990966797
    },
    {
      "time": "2026-08-19",
      "value": 158.69359924316407
    },
    {
      "time": "2026-08-20",
      "value": 158.7243994140625
    },
    {
      "time": "2026-08-21",
      "value": 158.84179931640625
    },
    {
      "time": "2026-08-24",
      "value": 158.80859924316405
    },
    {
      "time": "2026-08-25",
      "value": 158.7811993408203
    },
    {
      "time": "2026-08-26",
      "value": 158.65219940185546
    },
    {
      "time": "2026-08-27",
      "value": 158.68359954833986
    },
    {
      "time": "2026-08-28",
      "value": 158.70379943847655
    },
    {
      "time": "2026-08-31",
      "value": 158.6311993408203
    },
    {
      "time": "2026-09-01",
      "value": 158.52179931640626
    },
    {
      "time": "2026-09-02",
      "value": 158.5311993408203
    },
    {
      "time": "2026-09-03",
      "value": 158.60679931640624
    },
    {
      "time": "2026-09-04",
      "value": 158.6743994140625
    },
    {
      "time": "2026-09-08",
      "value": 158.79679931640624
    },
    {
      "time": "2026-09-09",
      "value": 158.84139953613283
    },
    {
      "time": "2026-09-10",
      "value": 158.77499938964843
    },
    {
      "time": "2026-09-11",
      "value": 158.799599609375
    },
    {
      "time": "2026-09-14",
      "value": 158.88739959716796
    }
  ],
  "analysis": null
}