{
  "ok": true,
  "cached": false,
  "ticker": "IHI",
  "price": 51.795,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should You Invest in the iShares U.S. Medical Devices ETF (IHI)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/invest-ishares-u-medical-devices-102003367.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 61.349998474121094,
      "high": 61.47999954223633,
      "low": 60.290000915527344,
      "close": 60.34000015258789,
      "volume": 2017500
    },
    {
      "time": "2025-09-16",
      "open": 60.20000076293945,
      "high": 60.560001373291016,
      "low": 60.189998626708984,
      "close": 60.349998474121094,
      "volume": 920800
    },
    {
      "time": "2025-09-17",
      "open": 60.380001068115234,
      "high": 60.79999923706055,
      "low": 60.029998779296875,
      "close": 60.349998474121094,
      "volume": 995600
    },
    {
      "time": "2025-09-18",
      "open": 60.31999969482422,
      "high": 60.650001525878906,
      "low": 59.91999816894531,
      "close": 60.59000015258789,
      "volume": 886200
    },
    {
      "time": "2025-09-19",
      "open": 60.72999954223633,
      "high": 60.72999954223633,
      "low": 60.189998626708984,
      "close": 60.33000183105469,
      "volume": 949400
    },
    {
      "time": "2025-09-22",
      "open": 60.16999816894531,
      "high": 60.66999816894531,
      "low": 59.88999938964844,
      "close": 60.5099983215332,
      "volume": 806600
    },
    {
      "time": "2025-09-23",
      "open": 60.43000030517578,
      "high": 60.7400016784668,
      "low": 60.369998931884766,
      "close": 60.459999084472656,
      "volume": 743000
    },
    {
      "time": "2025-09-24",
      "open": 60.400001525878906,
      "high": 60.560001373291016,
      "low": 59.91999816894531,
      "close": 59.95000076293945,
      "volume": 661500
    },
    {
      "time": "2025-09-25",
      "open": 59.560001373291016,
      "high": 59.619998931884766,
      "low": 58.619998931884766,
      "close": 59.290000915527344,
      "volume": 982500
    },
    {
      "time": "2025-09-26",
      "open": 59.529998779296875,
      "high": 59.86000061035156,
      "low": 59.5,
      "close": 59.68000030517578,
      "volume": 451800
    },
    {
      "time": "2025-09-29",
      "open": 59.75,
      "high": 59.75,
      "low": 59.189998626708984,
      "close": 59.439998626708984,
      "volume": 686200
    },
    {
      "time": "2025-09-30",
      "open": 59.40999984741211,
      "high": 60.15999984741211,
      "low": 59.34000015258789,
      "close": 60.08000183105469,
      "volume": 938000
    },
    {
      "time": "2025-10-01",
      "open": 60.119998931884766,
      "high": 60.5099983215332,
      "low": 58.18000030517578,
      "close": 59.529998779296875,
      "volume": 3057600
    },
    {
      "time": "2025-10-02",
      "open": 59.209999084472656,
      "high": 59.970001220703125,
      "low": 58.970001220703125,
      "close": 59.95000076293945,
      "volume": 974100
    },
    {
      "time": "2025-10-03",
      "open": 60.02000045776367,
      "high": 61.11000061035156,
      "low": 60.02000045776367,
      "close": 60.630001068115234,
      "volume": 1691800
    },
    {
      "time": "2025-10-06",
      "open": 60.86000061035156,
      "high": 60.90999984741211,
      "low": 60.25,
      "close": 60.310001373291016,
      "volume": 1175800
    },
    {
      "time": "2025-10-07",
      "open": 60.4900016784668,
      "high": 60.4900016784668,
      "low": 59.849998474121094,
      "close": 59.959999084472656,
      "volume": 1040600
    },
    {
      "time": "2025-10-08",
      "open": 59.97999954223633,
      "high": 60.529998779296875,
      "low": 59.689998626708984,
      "close": 60.470001220703125,
      "volume": 707700
    },
    {
      "time": "2025-10-09",
      "open": 60.470001220703125,
      "high": 60.59000015258789,
      "low": 59.970001220703125,
      "close": 60.04999923706055,
      "volume": 716500
    },
    {
      "time": "2025-10-10",
      "open": 60.130001068115234,
      "high": 60.20000076293945,
      "low": 58.77000045776367,
      "close": 58.83000183105469,
      "volume": 1041000
    },
    {
      "time": "2025-10-13",
      "open": 58.93000030517578,
      "high": 59.31999969482422,
      "low": 58.709999084472656,
      "close": 58.86000061035156,
      "volume": 749200
    },
    {
      "time": "2025-10-14",
      "open": 58.47999954223633,
      "high": 59.61000061035156,
      "low": 58.47999954223633,
      "close": 59.45000076293945,
      "volume": 1175200
    },
    {
      "time": "2025-10-15",
      "open": 59.0099983215332,
      "high": 59.63999938964844,
      "low": 58.560001373291016,
      "close": 59.20000076293945,
      "volume": 1493600
    },
    {
      "time": "2025-10-16",
      "open": 59.290000915527344,
      "high": 59.689998626708984,
      "low": 58.810001373291016,
      "close": 59.119998931884766,
      "volume": 1056200
    },
    {
      "time": "2025-10-17",
      "open": 59.20000076293945,
      "high": 59.91999816894531,
      "low": 59.099998474121094,
      "close": 59.81999969482422,
      "volume": 974100
    },
    {
      "time": "2025-10-20",
      "open": 60.04999923706055,
      "high": 60.709999084472656,
      "low": 60.04999923706055,
      "close": 60.63999938964844,
      "volume": 3387500
    },
    {
      "time": "2025-10-21",
      "open": 60.56999969482422,
      "high": 60.70000076293945,
      "low": 60.2599983215332,
      "close": 60.5099983215332,
      "volume": 1156500
    },
    {
      "time": "2025-10-22",
      "open": 62.369998931884766,
      "high": 62.88999938964844,
      "low": 62.029998779296875,
      "close": 62.130001068115234,
      "volume": 2457500
    },
    {
      "time": "2025-10-23",
      "open": 62.06999969482422,
      "high": 62.41999816894531,
      "low": 61.630001068115234,
      "close": 62.150001525878906,
      "volume": 1423700
    },
    {
      "time": "2025-10-24",
      "open": 62.279998779296875,
      "high": 62.459999084472656,
      "low": 61.869998931884766,
      "close": 61.869998931884766,
      "volume": 787600
    },
    {
      "time": "2025-10-27",
      "open": 62.02000045776367,
      "high": 62.470001220703125,
      "low": 61.650001525878906,
      "close": 62.38999938964844,
      "volume": 1199300
    },
    {
      "time": "2025-10-28",
      "open": 62.25,
      "high": 62.5,
      "low": 61.7599983215332,
      "close": 61.869998931884766,
      "volume": 1304800
    },
    {
      "time": "2025-10-29",
      "open": 61.66999816894531,
      "high": 61.790000915527344,
      "low": 60.83000183105469,
      "close": 61.08000183105469,
      "volume": 856400
    },
    {
      "time": "2025-10-30",
      "open": 61.029998779296875,
      "high": 61.310001373291016,
      "low": 60.630001068115234,
      "close": 60.689998626708984,
      "volume": 1026100
    },
    {
      "time": "2025-10-31",
      "open": 60.279998779296875,
      "high": 60.529998779296875,
      "low": 59.869998931884766,
      "close": 60.189998626708984,
      "volume": 1528300
    },
    {
      "time": "2025-11-03",
      "open": 60.43000030517578,
      "high": 60.7400016784668,
      "low": 59.869998931884766,
      "close": 60.7400016784668,
      "volume": 1124200
    },
    {
      "time": "2025-11-04",
      "open": 60.7599983215332,
      "high": 61.099998474121094,
      "low": 60.54999923706055,
      "close": 61.029998779296875,
      "volume": 1170500
    },
    {
      "time": "2025-11-05",
      "open": 60.790000915527344,
      "high": 60.90999984741211,
      "low": 59.95000076293945,
      "close": 60.599998474121094,
      "volume": 1333500
    },
    {
      "time": "2025-11-06",
      "open": 60.29999923706055,
      "high": 60.7400016784668,
      "low": 59.86000061035156,
      "close": 60.68000030517578,
      "volume": 1978400
    },
    {
      "time": "2025-11-07",
      "open": 60.7599983215332,
      "high": 61.349998474121094,
      "low": 60.689998626708984,
      "close": 61.2599983215332,
      "volume": 1269800
    },
    {
      "time": "2025-11-10",
      "open": 61.08000183105469,
      "high": 61.86000061035156,
      "low": 60.970001220703125,
      "close": 61.77000045776367,
      "volume": 1213600
    },
    {
      "time": "2025-11-11",
      "open": 61.95000076293945,
      "high": 62.599998474121094,
      "low": 61.95000076293945,
      "close": 62.560001373291016,
      "volume": 1160600
    },
    {
      "time": "2025-11-12",
      "open": 62.59000015258789,
      "high": 63.33000183105469,
      "low": 62.4900016784668,
      "close": 63.18000030517578,
      "volume": 887900
    },
    {
      "time": "2025-11-13",
      "open": 62.75,
      "high": 63.4900016784668,
      "low": 62.75,
      "close": 62.959999084472656,
      "volume": 1130800
    },
    {
      "time": "2025-11-14",
      "open": 62.720001220703125,
      "high": 62.81999969482422,
      "low": 62.18000030517578,
      "close": 62.310001373291016,
      "volume": 1111300
    },
    {
      "time": "2025-11-17",
      "open": 62.13999938964844,
      "high": 62.41999816894531,
      "low": 61.68000030517578,
      "close": 61.70000076293945,
      "volume": 1134800
    },
    {
      "time": "2025-11-18",
      "open": 61.849998474121094,
      "high": 62.220001220703125,
      "low": 61.5099983215332,
      "close": 61.79999923706055,
      "volume": 1676300
    },
    {
      "time": "2025-11-19",
      "open": 61.83000183105469,
      "high": 62.310001373291016,
      "low": 61.540000915527344,
      "close": 61.91999816894531,
      "volume": 1476600
    },
    {
      "time": "2025-11-20",
      "open": 61.77000045776367,
      "high": 62.36000061035156,
      "low": 61.099998474121094,
      "close": 61.13999938964844,
      "volume": 1774000
    },
    {
      "time": "2025-11-21",
      "open": 61.209999084472656,
      "high": 63.029998779296875,
      "low": 61.209999084472656,
      "close": 62.70000076293945,
      "volume": 1756300
    },
    {
      "time": "2025-11-24",
      "open": 62.709999084472656,
      "high": 63.66999816894531,
      "low": 62.65999984741211,
      "close": 63.349998474121094,
      "volume": 1462100
    },
    {
      "time": "2025-11-25",
      "open": 63.36000061035156,
      "high": 64.62000274658203,
      "low": 63.36000061035156,
      "close": 64.47000122070312,
      "volume": 1666800
    },
    {
      "time": "2025-11-26",
      "open": 64.45999908447266,
      "high": 64.68000030517578,
      "low": 64.2699966430664,
      "close": 64.33000183105469,
      "volume": 734500
    },
    {
      "time": "2025-11-28",
      "open": 64.29000091552734,
      "high": 64.47000122070312,
      "low": 64.12000274658203,
      "close": 64.36000061035156,
      "volume": 283900
    },
    {
      "time": "2025-12-01",
      "open": 63.900001525878906,
      "high": 64.26000213623047,
      "low": 63.54999923706055,
      "close": 63.619998931884766,
      "volume": 1042700
    },
    {
      "time": "2025-12-02",
      "open": 63.83000183105469,
      "high": 63.84000015258789,
      "low": 63.13999938964844,
      "close": 63.16999816894531,
      "volume": 1381200
    },
    {
      "time": "2025-12-03",
      "open": 63.2599983215332,
      "high": 63.61000061035156,
      "low": 63.04999923706055,
      "close": 63.220001220703125,
      "volume": 904200
    },
    {
      "time": "2025-12-04",
      "open": 63.25,
      "high": 63.400001525878906,
      "low": 62.95000076293945,
      "close": 63.310001373291016,
      "volume": 674400
    },
    {
      "time": "2025-12-05",
      "open": 63.4900016784668,
      "high": 63.83000183105469,
      "low": 63.349998474121094,
      "close": 63.47999954223633,
      "volume": 941500
    },
    {
      "time": "2025-12-08",
      "open": 63.459999084472656,
      "high": 63.459999084472656,
      "low": 62.189998626708984,
      "close": 62.279998779296875,
      "volume": 2053700
    },
    {
      "time": "2025-12-09",
      "open": 62.38999938964844,
      "high": 62.689998626708984,
      "low": 61.68000030517578,
      "close": 61.7400016784668,
      "volume": 1090400
    },
    {
      "time": "2025-12-10",
      "open": 61.88999938964844,
      "high": 62.369998931884766,
      "low": 61.63999938964844,
      "close": 62.310001373291016,
      "volume": 1553000
    },
    {
      "time": "2025-12-11",
      "open": 62.380001068115234,
      "high": 62.630001068115234,
      "low": 62.130001068115234,
      "close": 62.25,
      "volume": 965300
    },
    {
      "time": "2025-12-12",
      "open": 62.369998931884766,
      "high": 62.56999969482422,
      "low": 61.900001525878906,
      "close": 62.189998626708984,
      "volume": 1465300
    },
    {
      "time": "2025-12-15",
      "open": 62.5,
      "high": 63.02000045776367,
      "low": 62.33000183105469,
      "close": 62.68000030517578,
      "volume": 1300500
    },
    {
      "time": "2025-12-16",
      "open": 62.59000015258789,
      "high": 62.59000015258789,
      "low": 61.72999954223633,
      "close": 62.15999984741211,
      "volume": 1113700
    },
    {
      "time": "2025-12-17",
      "open": 62.29999923706055,
      "high": 62.849998474121094,
      "low": 62.189998626708984,
      "close": 62.290000915527344,
      "volume": 1002500
    },
    {
      "time": "2025-12-18",
      "open": 62.439998626708984,
      "high": 63.04999923706055,
      "low": 62.27000045776367,
      "close": 62.34000015258789,
      "volume": 1043700
    },
    {
      "time": "2025-12-19",
      "open": 62.400001525878906,
      "high": 62.81999969482422,
      "low": 62.369998931884766,
      "close": 62.630001068115234,
      "volume": 1469800
    },
    {
      "time": "2025-12-22",
      "open": 62.68000030517578,
      "high": 63.2599983215332,
      "low": 62.68000030517578,
      "close": 63.099998474121094,
      "volume": 1046400
    },
    {
      "time": "2025-12-23",
      "open": 62.93000030517578,
      "high": 62.93000030517578,
      "low": 62.59000015258789,
      "close": 62.63999938964844,
      "volume": 1890700
    },
    {
      "time": "2025-12-24",
      "open": 62.65999984741211,
      "high": 62.84000015258789,
      "low": 62.619998931884766,
      "close": 62.72999954223633,
      "volume": 811900
    },
    {
      "time": "2025-12-26",
      "open": 62.72999954223633,
      "high": 62.86000061035156,
      "low": 62.619998931884766,
      "close": 62.81999969482422,
      "volume": 756300
    },
    {
      "time": "2025-12-29",
      "open": 62.84000015258789,
      "high": 63.0099983215332,
      "low": 62.540000915527344,
      "close": 62.619998931884766,
      "volume": 646500
    },
    {
      "time": "2025-12-30",
      "open": 62.5,
      "high": 62.79999923706055,
      "low": 62.45000076293945,
      "close": 62.66999816894531,
      "volume": 849400
    },
    {
      "time": "2025-12-31",
      "open": 62.66999816894531,
      "high": 62.709999084472656,
      "low": 62.13999938964844,
      "close": 62.150001525878906,
      "volume": 804000
    },
    {
      "time": "2026-01-02",
      "open": 62.220001220703125,
      "high": 62.27000045776367,
      "low": 61.529998779296875,
      "close": 61.88999938964844,
      "volume": 1332300
    },
    {
      "time": "2026-01-05",
      "open": 61.790000915527344,
      "high": 62.83000183105469,
      "low": 61.599998474121094,
      "close": 62.77000045776367,
      "volume": 1238500
    },
    {
      "time": "2026-01-06",
      "open": 62.70000076293945,
      "high": 64.54000091552734,
      "low": 62.689998626708984,
      "close": 64.4000015258789,
      "volume": 2169600
    },
    {
      "time": "2026-01-07",
      "open": 64.5,
      "high": 64.70999908447266,
      "low": 64.19000244140625,
      "close": 64.30000305175781,
      "volume": 817300
    },
    {
      "time": "2026-01-08",
      "open": 63.970001220703125,
      "high": 64.61000061035156,
      "low": 63.970001220703125,
      "close": 64.19999694824219,
      "volume": 1130700
    },
    {
      "time": "2026-01-09",
      "open": 64.30999755859375,
      "high": 64.44999694824219,
      "low": 63.54999923706055,
      "close": 63.939998626708984,
      "volume": 931000
    },
    {
      "time": "2026-01-12",
      "open": 63.869998931884766,
      "high": 63.869998931884766,
      "low": 62.75,
      "close": 63.189998626708984,
      "volume": 1738900
    },
    {
      "time": "2026-01-13",
      "open": 63.20000076293945,
      "high": 63.20000076293945,
      "low": 61.79999923706055,
      "close": 62.36000061035156,
      "volume": 1283400
    },
    {
      "time": "2026-01-14",
      "open": 61.650001525878906,
      "high": 62.54999923706055,
      "low": 61.4900016784668,
      "close": 62.54999923706055,
      "volume": 2415700
    },
    {
      "time": "2026-01-15",
      "open": 62.310001373291016,
      "high": 62.54999923706055,
      "low": 61.939998626708984,
      "close": 62.41999816894531,
      "volume": 1373100
    },
    {
      "time": "2026-01-16",
      "open": 62.34000015258789,
      "high": 62.41999816894531,
      "low": 61.81999969482422,
      "close": 61.83000183105469,
      "volume": 1729500
    },
    {
      "time": "2026-01-20",
      "open": 61.2599983215332,
      "high": 61.689998626708984,
      "low": 60.900001525878906,
      "close": 61.40999984741211,
      "volume": 1976900
    },
    {
      "time": "2026-01-21",
      "open": 61.70000076293945,
      "high": 62.290000915527344,
      "low": 61.45000076293945,
      "close": 61.849998474121094,
      "volume": 1532000
    },
    {
      "time": "2026-01-22",
      "open": 60.93000030517578,
      "high": 61.619998931884766,
      "low": 60.599998474121094,
      "close": 60.779998779296875,
      "volume": 2544500
    },
    {
      "time": "2026-01-23",
      "open": 60.720001220703125,
      "high": 60.91999816894531,
      "low": 59.90999984741211,
      "close": 60.279998779296875,
      "volume": 2199700
    },
    {
      "time": "2026-01-26",
      "open": 60.27000045776367,
      "high": 60.91999816894531,
      "low": 60.209999084472656,
      "close": 60.7400016784668,
      "volume": 4109300
    },
    {
      "time": "2026-01-27",
      "open": 60.689998626708984,
      "high": 60.75,
      "low": 60.349998474121094,
      "close": 60.439998626708984,
      "volume": 2437700
    },
    {
      "time": "2026-01-28",
      "open": 60.27000045776367,
      "high": 60.58000183105469,
      "low": 59.939998626708984,
      "close": 60.060001373291016,
      "volume": 1699700
    },
    {
      "time": "2026-01-29",
      "open": 60.06999969482422,
      "high": 60.06999969482422,
      "low": 59.09000015258789,
      "close": 59.5,
      "volume": 2992900
    },
    {
      "time": "2026-01-30",
      "open": 59.599998474121094,
      "high": 60.150001525878906,
      "low": 59.369998931884766,
      "close": 60.08000183105469,
      "volume": 1502400
    },
    {
      "time": "2026-02-02",
      "open": 59.93000030517578,
      "high": 60.15999984741211,
      "low": 59.4900016784668,
      "close": 59.63999938964844,
      "volume": 1612800
    },
    {
      "time": "2026-02-03",
      "open": 59.33000183105469,
      "high": 60.13999938964844,
      "low": 58.91999816894531,
      "close": 59.04999923706055,
      "volume": 3818600
    },
    {
      "time": "2026-02-04",
      "open": 58.380001068115234,
      "high": 58.689998626708984,
      "low": 57.630001068115234,
      "close": 57.959999084472656,
      "volume": 4252600
    },
    {
      "time": "2026-02-05",
      "open": 58.13999938964844,
      "high": 58.58000183105469,
      "low": 57.849998474121094,
      "close": 57.93000030517578,
      "volume": 3766900
    },
    {
      "time": "2026-02-06",
      "open": 58.2400016784668,
      "high": 58.540000915527344,
      "low": 57.970001220703125,
      "close": 58.36000061035156,
      "volume": 2888200
    },
    {
      "time": "2026-02-09",
      "open": 58.13999938964844,
      "high": 58.22999954223633,
      "low": 57.619998931884766,
      "close": 58.09000015258789,
      "volume": 2834100
    },
    {
      "time": "2026-02-10",
      "open": 58.22999954223633,
      "high": 58.959999084472656,
      "low": 58.22999954223633,
      "close": 58.41999816894531,
      "volume": 2655200
    },
    {
      "time": "2026-02-11",
      "open": 58.290000915527344,
      "high": 58.689998626708984,
      "low": 57.7599983215332,
      "close": 58.619998931884766,
      "volume": 3257400
    },
    {
      "time": "2026-02-12",
      "open": 58.5,
      "high": 58.72999954223633,
      "low": 57.279998779296875,
      "close": 57.36000061035156,
      "volume": 2780500
    },
    {
      "time": "2026-02-13",
      "open": 57.52000045776367,
      "high": 58.66999816894531,
      "low": 57.40999984741211,
      "close": 57.9900016784668,
      "volume": 1581300
    },
    {
      "time": "2026-02-17",
      "open": 58.06999969482422,
      "high": 58.880001068115234,
      "low": 58.06999969482422,
      "close": 58.58000183105469,
      "volume": 1761000
    },
    {
      "time": "2026-02-18",
      "open": 58.619998931884766,
      "high": 59.52000045776367,
      "low": 58.560001373291016,
      "close": 59.45000076293945,
      "volume": 1383300
    },
    {
      "time": "2026-02-19",
      "open": 59.2599983215332,
      "high": 59.43000030517578,
      "low": 58.86000061035156,
      "close": 59.119998931884766,
      "volume": 1764600
    },
    {
      "time": "2026-02-20",
      "open": 58.9900016784668,
      "high": 59.45000076293945,
      "low": 58.81999969482422,
      "close": 59.36000061035156,
      "volume": 2636500
    },
    {
      "time": "2026-02-23",
      "open": 59.16999816894531,
      "high": 59.66999816894531,
      "low": 59.06999969482422,
      "close": 59.540000915527344,
      "volume": 953800
    },
    {
      "time": "2026-02-24",
      "open": 59.380001068115234,
      "high": 59.709999084472656,
      "low": 59.130001068115234,
      "close": 59.40999984741211,
      "volume": 1147200
    },
    {
      "time": "2026-02-25",
      "open": 59.43000030517578,
      "high": 59.779998779296875,
      "low": 59.369998931884766,
      "close": 59.66999816894531,
      "volume": 1377200
    },
    {
      "time": "2026-02-26",
      "open": 59.90999984741211,
      "high": 60.400001525878906,
      "low": 59.689998626708984,
      "close": 60.31999969482422,
      "volume": 2394500
    },
    {
      "time": "2026-02-27",
      "open": 59.81999969482422,
      "high": 60.290000915527344,
      "low": 59.77000045776367,
      "close": 60.20000076293945,
      "volume": 972400
    },
    {
      "time": "2026-03-02",
      "open": 59.560001373291016,
      "high": 59.869998931884766,
      "low": 59.04999923706055,
      "close": 59.630001068115234,
      "volume": 1580000
    },
    {
      "time": "2026-03-03",
      "open": 58.88999938964844,
      "high": 59.15999984741211,
      "low": 58.279998779296875,
      "close": 59,
      "volume": 2823200
    },
    {
      "time": "2026-03-04",
      "open": 58.91999816894531,
      "high": 59.130001068115234,
      "low": 58.31999969482422,
      "close": 58.810001373291016,
      "volume": 2067700
    },
    {
      "time": "2026-03-05",
      "open": 58.31999969482422,
      "high": 58.38999938964844,
      "low": 57.369998931884766,
      "close": 57.880001068115234,
      "volume": 3820700
    },
    {
      "time": "2026-03-06",
      "open": 57.349998474121094,
      "high": 57.349998474121094,
      "low": 56.220001220703125,
      "close": 56.7599983215332,
      "volume": 2608200
    },
    {
      "time": "2026-03-09",
      "open": 56.2599983215332,
      "high": 57.439998626708984,
      "low": 56,
      "close": 57.34000015258789,
      "volume": 3330300
    },
    {
      "time": "2026-03-10",
      "open": 57.220001220703125,
      "high": 57.220001220703125,
      "low": 56.22999954223633,
      "close": 56.40999984741211,
      "volume": 2073300
    },
    {
      "time": "2026-03-11",
      "open": 56.41999816894531,
      "high": 56.41999816894531,
      "low": 55.40999984741211,
      "close": 56.279998779296875,
      "volume": 2471500
    },
    {
      "time": "2026-03-12",
      "open": 55.970001220703125,
      "high": 56.29999923706055,
      "low": 54.689998626708984,
      "close": 54.970001220703125,
      "volume": 1793300
    },
    {
      "time": "2026-03-13",
      "open": 55.22999954223633,
      "high": 55.38999938964844,
      "low": 54.459999084472656,
      "close": 54.65999984741211,
      "volume": 3445700
    },
    {
      "time": "2026-03-16",
      "open": 54.959999084472656,
      "high": 55.7599983215332,
      "low": 54.95000076293945,
      "close": 55.58000183105469,
      "volume": 1915600
    },
    {
      "time": "2026-03-17",
      "open": 55.790000915527344,
      "high": 56.5099983215332,
      "low": 55.790000915527344,
      "close": 55.95000076293945,
      "volume": 2052500
    },
    {
      "time": "2026-03-18",
      "open": 55.470001220703125,
      "high": 55.56999969482422,
      "low": 55.09000015258789,
      "close": 55.13999938964844,
      "volume": 1683900
    },
    {
      "time": "2026-03-19",
      "open": 55.04999923706055,
      "high": 55.52000045776367,
      "low": 54.75,
      "close": 54.869998931884766,
      "volume": 2716000
    },
    {
      "time": "2026-03-20",
      "open": 54.81999969482422,
      "high": 55.0099983215332,
      "low": 54.18000030517578,
      "close": 54.439998626708984,
      "volume": 1767000
    },
    {
      "time": "2026-03-23",
      "open": 55.2599983215332,
      "high": 55.33000183105469,
      "low": 54.45000076293945,
      "close": 54.5,
      "volume": 4663900
    },
    {
      "time": "2026-03-24",
      "open": 54.150001525878906,
      "high": 54.369998931884766,
      "low": 53.63999938964844,
      "close": 54.099998474121094,
      "volume": 1914100
    },
    {
      "time": "2026-03-25",
      "open": 54.61000061035156,
      "high": 54.88999938964844,
      "low": 53.79999923706055,
      "close": 54.380001068115234,
      "volume": 2173300
    },
    {
      "time": "2026-03-26",
      "open": 54.150001525878906,
      "high": 55.13999938964844,
      "low": 54.13999938964844,
      "close": 54.290000915527344,
      "volume": 1753100
    },
    {
      "time": "2026-03-27",
      "open": 54.15999984741211,
      "high": 54.290000915527344,
      "low": 53.150001525878906,
      "close": 53.18000030517578,
      "volume": 3229600
    },
    {
      "time": "2026-03-30",
      "open": 53.290000915527344,
      "high": 53.33000183105469,
      "low": 52.47999954223633,
      "close": 52.599998474121094,
      "volume": 3492300
    },
    {
      "time": "2026-03-31",
      "open": 53,
      "high": 53.41999816894531,
      "low": 52.130001068115234,
      "close": 53.349998474121094,
      "volume": 2907600
    },
    {
      "time": "2026-04-01",
      "open": 53.540000915527344,
      "high": 53.849998474121094,
      "low": 53.2599983215332,
      "close": 53.43000030517578,
      "volume": 2600700
    },
    {
      "time": "2026-04-02",
      "open": 52.88999938964844,
      "high": 53.880001068115234,
      "low": 52.599998474121094,
      "close": 53.2400016784668,
      "volume": 2881600
    },
    {
      "time": "2026-04-06",
      "open": 53.119998931884766,
      "high": 53.61000061035156,
      "low": 52.97999954223633,
      "close": 53.279998779296875,
      "volume": 1544700
    },
    {
      "time": "2026-04-07",
      "open": 53.060001373291016,
      "high": 53.43000030517578,
      "low": 52.779998779296875,
      "close": 53.189998626708984,
      "volume": 1362600
    },
    {
      "time": "2026-04-08",
      "open": 54.369998931884766,
      "high": 54.720001220703125,
      "low": 54.130001068115234,
      "close": 54.349998474121094,
      "volume": 3107100
    },
    {
      "time": "2026-04-09",
      "open": 53.970001220703125,
      "high": 54.08000183105469,
      "low": 53.310001373291016,
      "close": 53.79999923706055,
      "volume": 1801400
    },
    {
      "time": "2026-04-10",
      "open": 53.959999084472656,
      "high": 53.959999084472656,
      "low": 53.060001373291016,
      "close": 53.2400016784668,
      "volume": 1620200
    },
    {
      "time": "2026-04-13",
      "open": 53.09000015258789,
      "high": 53.959999084472656,
      "low": 53.0099983215332,
      "close": 53.91999816894531,
      "volume": 1566300
    },
    {
      "time": "2026-04-14",
      "open": 53.91999816894531,
      "high": 54.70000076293945,
      "low": 53.88999938964844,
      "close": 54.349998474121094,
      "volume": 1788900
    },
    {
      "time": "2026-04-15",
      "open": 54.540000915527344,
      "high": 54.84000015258789,
      "low": 54.18000030517578,
      "close": 54.2400016784668,
      "volume": 1428600
    },
    {
      "time": "2026-04-16",
      "open": 53.790000915527344,
      "high": 54.18000030517578,
      "low": 52.9900016784668,
      "close": 53.22999954223633,
      "volume": 2733300
    },
    {
      "time": "2026-04-17",
      "open": 53.619998931884766,
      "high": 54.619998931884766,
      "low": 53.619998931884766,
      "close": 54.220001220703125,
      "volume": 2076200
    },
    {
      "time": "2026-04-20",
      "open": 54.0099983215332,
      "high": 54.459999084472656,
      "low": 53.66999816894531,
      "close": 53.86000061035156,
      "volume": 1012500
    },
    {
      "time": "2026-04-21",
      "open": 53.900001525878906,
      "high": 53.959999084472656,
      "low": 52.2599983215332,
      "close": 52.290000915527344,
      "volume": 2112500
    },
    {
      "time": "2026-04-22",
      "open": 52.810001373291016,
      "high": 53.939998626708984,
      "low": 52.7400016784668,
      "close": 53.29999923706055,
      "volume": 2982800
    },
    {
      "time": "2026-04-23",
      "open": 53.25,
      "high": 53.54999923706055,
      "low": 52.470001220703125,
      "close": 53.0099983215332,
      "volume": 3217800
    },
    {
      "time": "2026-04-24",
      "open": 53.029998779296875,
      "high": 53.150001525878906,
      "low": 52.4900016784668,
      "close": 52.810001373291016,
      "volume": 1601900
    },
    {
      "time": "2026-04-27",
      "open": 52.650001525878906,
      "high": 53.349998474121094,
      "low": 52.650001525878906,
      "close": 52.720001220703125,
      "volume": 943100
    },
    {
      "time": "2026-04-28",
      "open": 52.959999084472656,
      "high": 53.130001068115234,
      "low": 51.77000045776367,
      "close": 52.02000045776367,
      "volume": 2606900
    },
    {
      "time": "2026-04-29",
      "open": 51.459999084472656,
      "high": 51.459999084472656,
      "low": 50.09000015258789,
      "close": 50.33000183105469,
      "volume": 2498500
    },
    {
      "time": "2026-04-30",
      "open": 50.40999984741211,
      "high": 51.08000183105469,
      "low": 50.189998626708984,
      "close": 51.060001373291016,
      "volume": 3775200
    },
    {
      "time": "2026-05-01",
      "open": 51.04999923706055,
      "high": 51.08000183105469,
      "low": 50.43000030517578,
      "close": 50.5,
      "volume": 2486300
    },
    {
      "time": "2026-05-04",
      "open": 50.439998626708984,
      "high": 50.720001220703125,
      "low": 49.88999938964844,
      "close": 49.93000030517578,
      "volume": 2161800
    },
    {
      "time": "2026-05-05",
      "open": 50.02000045776367,
      "high": 50.209999084472656,
      "low": 49.439998626708984,
      "close": 49.790000915527344,
      "volume": 3788500
    },
    {
      "time": "2026-05-06",
      "open": 49.90999984741211,
      "high": 50.16999816894531,
      "low": 49.400001525878906,
      "close": 49.709999084472656,
      "volume": 1928300
    },
    {
      "time": "2026-05-07",
      "open": 49.939998626708984,
      "high": 50.72999954223633,
      "low": 49.900001525878906,
      "close": 50,
      "volume": 2762700
    },
    {
      "time": "2026-05-08",
      "open": 50.150001525878906,
      "high": 50.150001525878906,
      "low": 48.95000076293945,
      "close": 49.0099983215332,
      "volume": 1968200
    },
    {
      "time": "2026-05-11",
      "open": 48.880001068115234,
      "high": 49.029998779296875,
      "low": 47.369998931884766,
      "close": 47.54999923706055,
      "volume": 4833900
    },
    {
      "time": "2026-05-12",
      "open": 47.97999954223633,
      "high": 48.93000030517578,
      "low": 47.83000183105469,
      "close": 48.70000076293945,
      "volume": 3514600
    },
    {
      "time": "2026-05-13",
      "open": 48.290000915527344,
      "high": 48.970001220703125,
      "low": 47.97999954223633,
      "close": 48.5099983215332,
      "volume": 2926700
    },
    {
      "time": "2026-05-14",
      "open": 48.61000061035156,
      "high": 48.97999954223633,
      "low": 48.40999984741211,
      "close": 48.7599983215332,
      "volume": 2009800
    },
    {
      "time": "2026-05-15",
      "open": 49.0099983215332,
      "high": 49.2400016784668,
      "low": 48.400001525878906,
      "close": 48.459999084472656,
      "volume": 2128300
    },
    {
      "time": "2026-05-18",
      "open": 48.59000015258789,
      "high": 49.93000030517578,
      "low": 48.59000015258789,
      "close": 49.779998779296875,
      "volume": 3904700
    },
    {
      "time": "2026-05-19",
      "open": 49.79999923706055,
      "high": 50.58000183105469,
      "low": 49.43000030517578,
      "close": 50.279998779296875,
      "volume": 3676400
    },
    {
      "time": "2026-05-20",
      "open": 50.20000076293945,
      "high": 50.959999084472656,
      "low": 49.630001068115234,
      "close": 50.900001525878906,
      "volume": 2805600
    },
    {
      "time": "2026-05-21",
      "open": 50.560001373291016,
      "high": 50.72999954223633,
      "low": 49.93000030517578,
      "close": 50.540000915527344,
      "volume": 2132400
    },
    {
      "time": "2026-05-22",
      "open": 50.599998474121094,
      "high": 51.119998931884766,
      "low": 50.41999816894531,
      "close": 50.56999969482422,
      "volume": 1569500
    },
    {
      "time": "2026-05-26",
      "open": 50.630001068115234,
      "high": 50.630001068115234,
      "low": 50.13999938964844,
      "close": 50.369998931884766,
      "volume": 2201500
    },
    {
      "time": "2026-05-27",
      "open": 50.27000045776367,
      "high": 50.369998931884766,
      "low": 48.81999969482422,
      "close": 49.16999816894531,
      "volume": 3907600
    },
    {
      "time": "2026-05-28",
      "open": 49.0099983215332,
      "high": 49.47999954223633,
      "low": 48.79999923706055,
      "close": 49.349998474121094,
      "volume": 2872500
    },
    {
      "time": "2026-05-29",
      "open": 49.34000015258789,
      "high": 49.459999084472656,
      "low": 48.93000030517578,
      "close": 48.959999084472656,
      "volume": 2201300
    },
    {
      "time": "2026-06-01",
      "open": 48.75,
      "high": 49.20000076293945,
      "low": 48.290000915527344,
      "close": 48.84000015258789,
      "volume": 3286400
    },
    {
      "time": "2026-06-02",
      "open": 48.540000915527344,
      "high": 48.630001068115234,
      "low": 47.75,
      "close": 48.189998626708984,
      "volume": 1640100
    },
    {
      "time": "2026-06-03",
      "open": 48.279998779296875,
      "high": 48.65999984741211,
      "low": 48.09000015258789,
      "close": 48.529998779296875,
      "volume": 2738300
    },
    {
      "time": "2026-06-04",
      "open": 49.310001373291016,
      "high": 50.369998931884766,
      "low": 49.310001373291016,
      "close": 49.869998931884766,
      "volume": 1874200
    },
    {
      "time": "2026-06-05",
      "open": 50.16999816894531,
      "high": 50.86000061035156,
      "low": 49.849998474121094,
      "close": 50.08000183105469,
      "volume": 2787400
    },
    {
      "time": "2026-06-08",
      "open": 49.91999816894531,
      "high": 50.220001220703125,
      "low": 49.72999954223633,
      "close": 49.86000061035156,
      "volume": 3125300
    },
    {
      "time": "2026-06-09",
      "open": 50.119998931884766,
      "high": 51.119998931884766,
      "low": 50,
      "close": 50.939998626708984,
      "volume": 3261100
    },
    {
      "time": "2026-06-10",
      "open": 50.7599983215332,
      "high": 50.90999984741211,
      "low": 49.630001068115234,
      "close": 49.720001220703125,
      "volume": 1990900
    },
    {
      "time": "2026-06-11",
      "open": 49.689998626708984,
      "high": 50.09000015258789,
      "low": 49.27000045776367,
      "close": 49.66999816894531,
      "volume": 2672800
    },
    {
      "time": "2026-06-12",
      "open": 49.90999984741211,
      "high": 50.0099983215332,
      "low": 48.959999084472656,
      "close": 49.66999816894531,
      "volume": 2340100
    },
    {
      "time": "2026-06-15",
      "open": 49.880001068115234,
      "high": 50.119998931884766,
      "low": 49.47999954223633,
      "close": 49.650001525878906,
      "volume": 1944400
    },
    {
      "time": "2026-06-16",
      "open": 49.91999816894531,
      "high": 50.040000915527344,
      "low": 49.61000061035156,
      "close": 49.90999984741211,
      "volume": 2207800
    },
    {
      "time": "2026-06-17",
      "open": 49.58000183105469,
      "high": 50.029998779296875,
      "low": 48.16999816894531,
      "close": 48.400001525878906,
      "volume": 3361400
    },
    {
      "time": "2026-06-18",
      "open": 48.66999816894531,
      "high": 49.2400016784668,
      "low": 48.470001220703125,
      "close": 49.06999969482422,
      "volume": 3378500
    },
    {
      "time": "2026-06-22",
      "open": 48.70000076293945,
      "high": 48.939998626708984,
      "low": 48.209999084472656,
      "close": 48.34000015258789,
      "volume": 4042400
    },
    {
      "time": "2026-06-23",
      "open": 48.75,
      "high": 49.20000076293945,
      "low": 48.689998626708984,
      "close": 49.119998931884766,
      "volume": 2410400
    },
    {
      "time": "2026-06-24",
      "open": 49.40999984741211,
      "high": 50.40999984741211,
      "low": 49.31999969482422,
      "close": 49.619998931884766,
      "volume": 2450200
    },
    {
      "time": "2026-06-25",
      "open": 49.7599983215332,
      "high": 50.97999954223633,
      "low": 49.720001220703125,
      "close": 50.150001525878906,
      "volume": 4781800
    },
    {
      "time": "2026-06-26",
      "open": 50.27000045776367,
      "high": 51.34000015258789,
      "low": 50.22999954223633,
      "close": 51.029998779296875,
      "volume": 2152900
    },
    {
      "time": "2026-06-29",
      "open": 51.20000076293945,
      "high": 51.38999938964844,
      "low": 50.56999969482422,
      "close": 50.66999816894531,
      "volume": 2944000
    },
    {
      "time": "2026-06-30",
      "open": 50.54999923706055,
      "high": 50.54999923706055,
      "low": 49.33000183105469,
      "close": 49.40999984741211,
      "volume": 3428400
    },
    {
      "time": "2026-07-01",
      "open": 49.810001373291016,
      "high": 50.61000061035156,
      "low": 49.75,
      "close": 49.97999954223633,
      "volume": 3364100
    },
    {
      "time": "2026-07-02",
      "open": 50.52000045776367,
      "high": 51.93000030517578,
      "low": 50.29999923706055,
      "close": 51.880001068115234,
      "volume": 4198400
    },
    {
      "time": "2026-07-06",
      "open": 52.040000915527344,
      "high": 52.47999954223633,
      "low": 51.060001373291016,
      "close": 52.11000061035156,
      "volume": 3908200
    },
    {
      "time": "2026-07-07",
      "open": 52.810001373291016,
      "high": 53.189998626708984,
      "low": 52.040000915527344,
      "close": 52.25,
      "volume": 6038000
    },
    {
      "time": "2026-07-08",
      "open": 51.970001220703125,
      "high": 51.970001220703125,
      "low": 51.22999954223633,
      "close": 51.2599983215332,
      "volume": 4314700
    },
    {
      "time": "2026-07-09",
      "open": 51.2400016784668,
      "high": 51.439998626708984,
      "low": 50.4900016784668,
      "close": 51.279998779296875,
      "volume": 2551200
    },
    {
      "time": "2026-07-10",
      "open": 51.439998626708984,
      "high": 51.61000061035156,
      "low": 51.029998779296875,
      "close": 51.34000015258789,
      "volume": 1667600
    },
    {
      "time": "2026-07-13",
      "open": 51.310001373291016,
      "high": 51.790000915527344,
      "low": 51.130001068115234,
      "close": 51.34000015258789,
      "volume": 1513900
    },
    {
      "time": "2026-07-14",
      "open": 50.290000915527344,
      "high": 50.33000183105469,
      "low": 48.90999984741211,
      "close": 49.220001220703125,
      "volume": 5237200
    },
    {
      "time": "2026-07-15",
      "open": 49.150001525878906,
      "high": 50.36000061035156,
      "low": 49.06999969482422,
      "close": 49.86000061035156,
      "volume": 2264900
    },
    {
      "time": "2026-07-16",
      "open": 50.72999954223633,
      "high": 52.68000030517578,
      "low": 50.709999084472656,
      "close": 52.20000076293945,
      "volume": 3215100
    },
    {
      "time": "2026-07-17",
      "open": 51.540000915527344,
      "high": 51.810001373291016,
      "low": 50.369998931884766,
      "close": 50.5099983215332,
      "volume": 5116100
    },
    {
      "time": "2026-07-20",
      "open": 50.599998474121094,
      "high": 50.900001525878906,
      "low": 50.220001220703125,
      "close": 50.58000183105469,
      "volume": 2874100
    },
    {
      "time": "2026-07-21",
      "open": 50.04999923706055,
      "high": 50.56999969482422,
      "low": 49.880001068115234,
      "close": 49.95000076293945,
      "volume": 3432800
    },
    {
      "time": "2026-07-22",
      "open": 50.220001220703125,
      "high": 50.279998779296875,
      "low": 49.33000183105469,
      "close": 49.40999984741211,
      "volume": 2004400
    },
    {
      "time": "2026-07-23",
      "open": 49.36000061035156,
      "high": 49.650001525878906,
      "low": 49.060001373291016,
      "close": 49.439998626708984,
      "volume": 2419800
    },
    {
      "time": "2026-07-24",
      "open": 49.93000030517578,
      "high": 50.63999938964844,
      "low": 49.849998474121094,
      "close": 50.22999954223633,
      "volume": 2775700
    },
    {
      "time": "2026-07-27",
      "open": 50.619998931884766,
      "high": 51.72999954223633,
      "low": 50.619998931884766,
      "close": 51.369998931884766,
      "volume": 2524400
    },
    {
      "time": "2026-07-28",
      "open": 52.18000030517578,
      "high": 53.400001525878906,
      "low": 52.150001525878906,
      "close": 52.689998626708984,
      "volume": 4152600
    },
    {
      "time": "2026-07-29",
      "open": 52.4900016784668,
      "high": 53.599998474121094,
      "low": 52.43000030517578,
      "close": 53.29999923706055,
      "volume": 2650400
    },
    {
      "time": "2026-07-30",
      "open": 52.93000030517578,
      "high": 53.22999954223633,
      "low": 52.20000076293945,
      "close": 52.7400016784668,
      "volume": 2751000
    },
    {
      "time": "2026-07-31",
      "open": 52.20000076293945,
      "high": 52.68000030517578,
      "low": 51.65999984741211,
      "close": 52.5099983215332,
      "volume": 2842800
    },
    {
      "time": "2026-08-03",
      "open": 53.290000915527344,
      "high": 54.31999969482422,
      "low": 53.27000045776367,
      "close": 54.209999084472656,
      "volume": 3303000
    },
    {
      "time": "2026-08-04",
      "open": 53.97999954223633,
      "high": 54.15999984741211,
      "low": 53.66999816894531,
      "close": 54.11000061035156,
      "volume": 2413400
    },
    {
      "time": "2026-08-05",
      "open": 54.189998626708984,
      "high": 54.20000076293945,
      "low": 53.16999816894531,
      "close": 53.720001220703125,
      "volume": 2809600
    },
    {
      "time": "2026-08-06",
      "open": 54.06999969482422,
      "high": 54.380001068115234,
      "low": 53.56999969482422,
      "close": 54.11000061035156,
      "volume": 1920300
    },
    {
      "time": "2026-08-07",
      "open": 53.72999954223633,
      "high": 54.400001525878906,
      "low": 53.41999816894531,
      "close": 54.380001068115234,
      "volume": 3337100
    },
    {
      "time": "2026-08-10",
      "open": 54.279998779296875,
      "high": 55.47999954223633,
      "low": 54.18000030517578,
      "close": 55.45000076293945,
      "volume": 3173700
    },
    {
      "time": "2026-08-11",
      "open": 55.369998931884766,
      "high": 56.11000061035156,
      "low": 55.29999923706055,
      "close": 55.97999954223633,
      "volume": 2321700
    },
    {
      "time": "2026-08-12",
      "open": 55.560001373291016,
      "high": 56.18000030517578,
      "low": 55.060001373291016,
      "close": 56.08000183105469,
      "volume": 2642100
    },
    {
      "time": "2026-08-13",
      "open": 56.310001373291016,
      "high": 56.470001220703125,
      "low": 55.7599983215332,
      "close": 56.11000061035156,
      "volume": 1917400
    },
    {
      "time": "2026-08-14",
      "open": 56.150001525878906,
      "high": 56.20000076293945,
      "low": 55.70000076293945,
      "close": 55.7599983215332,
      "volume": 2624300
    },
    {
      "time": "2026-08-17",
      "open": 55.31999969482422,
      "high": 55.65999984741211,
      "low": 54.97999954223633,
      "close": 55.08000183105469,
      "volume": 2006400
    },
    {
      "time": "2026-08-18",
      "open": 55.56999969482422,
      "high": 56.2400016784668,
      "low": 55.41999816894531,
      "close": 55.439998626708984,
      "volume": 2232200
    },
    {
      "time": "2026-08-19",
      "open": 55.790000915527344,
      "high": 57.16999816894531,
      "low": 55.65999984741211,
      "close": 56.63999938964844,
      "volume": 2492700
    },
    {
      "time": "2026-08-20",
      "open": 56.290000915527344,
      "high": 56.72999954223633,
      "low": 55.41999816894531,
      "close": 55.45000076293945,
      "volume": 2681600
    },
    {
      "time": "2026-08-21",
      "open": 55.47999954223633,
      "high": 56.27000045776367,
      "low": 55.119998931884766,
      "close": 56.16999816894531,
      "volume": 1528300
    },
    {
      "time": "2026-08-24",
      "open": 56.18000030517578,
      "high": 56.459999084472656,
      "low": 55.779998779296875,
      "close": 55.880001068115234,
      "volume": 2744900
    },
    {
      "time": "2026-08-25",
      "open": 55.709999084472656,
      "high": 55.880001068115234,
      "low": 55.279998779296875,
      "close": 55.709999084472656,
      "volume": 1482200
    },
    {
      "time": "2026-08-26",
      "open": 55.290000915527344,
      "high": 55.75,
      "low": 55.189998626708984,
      "close": 55.38999938964844,
      "volume": 1639300
    },
    {
      "time": "2026-08-27",
      "open": 55,
      "high": 55.2599983215332,
      "low": 54.61000061035156,
      "close": 54.619998931884766,
      "volume": 4193800
    },
    {
      "time": "2026-08-28",
      "open": 54.66999816894531,
      "high": 55.290000915527344,
      "low": 54.66999816894531,
      "close": 55.189998626708984,
      "volume": 1786500
    },
    {
      "time": "2026-08-31",
      "open": 54.72999954223633,
      "high": 55.040000915527344,
      "low": 54.38999938964844,
      "close": 54.970001220703125,
      "volume": 1876700
    },
    {
      "time": "2026-09-01",
      "open": 55.380001068115234,
      "high": 55.77000045776367,
      "low": 54.15999984741211,
      "close": 54.290000915527344,
      "volume": 1946400
    },
    {
      "time": "2026-09-02",
      "open": 54.34000015258789,
      "high": 55.5099983215332,
      "low": 54.27000045776367,
      "close": 54.41999816894531,
      "volume": 2222700
    },
    {
      "time": "2026-09-03",
      "open": 54.7599983215332,
      "high": 55.13999938964844,
      "low": 53.5,
      "close": 53.90999984741211,
      "volume": 2379500
    },
    {
      "time": "2026-09-04",
      "open": 53.31999969482422,
      "high": 53.869998931884766,
      "low": 53.29999923706055,
      "close": 53.630001068115234,
      "volume": 1510400
    },
    {
      "time": "2026-09-08",
      "open": 53.099998474121094,
      "high": 53.13999938964844,
      "low": 51.560001373291016,
      "close": 51.7400016784668,
      "volume": 3195000
    },
    {
      "time": "2026-09-09",
      "open": 51.5099983215332,
      "high": 52.060001373291016,
      "low": 51.31999969482422,
      "close": 51.47999954223633,
      "volume": 2222500
    },
    {
      "time": "2026-09-10",
      "open": 51.060001373291016,
      "high": 51.61000061035156,
      "low": 50.720001220703125,
      "close": 50.900001525878906,
      "volume": 2089800
    },
    {
      "time": "2026-09-11",
      "open": 51.22999954223633,
      "high": 51.5,
      "low": 50.4900016784668,
      "close": 50.880001068115234,
      "volume": 1777600
    },
    {
      "time": "2026-09-14",
      "open": 51.59000015258789,
      "high": 52.04999923706055,
      "low": 51.55500030517578,
      "close": 51.79499816894531,
      "volume": 1753702
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 60.74839996337891
    },
    {
      "time": "2025-11-24",
      "value": 60.80859992980957
    },
    {
      "time": "2025-11-25",
      "value": 60.890999984741214
    },
    {
      "time": "2025-11-26",
      "value": 60.970600051879885
    },
    {
      "time": "2025-11-28",
      "value": 61.04600006103516
    },
    {
      "time": "2025-12-01",
      "value": 61.111800003051755
    },
    {
      "time": "2025-12-02",
      "value": 61.165
    },
    {
      "time": "2025-12-03",
      "value": 61.220200042724606
    },
    {
      "time": "2025-12-04",
      "value": 61.28740005493164
    },
    {
      "time": "2025-12-05",
      "value": 61.37120002746582
    },
    {
      "time": "2025-12-08",
      "value": 61.42319999694824
    },
    {
      "time": "2025-12-09",
      "value": 61.4692000579834
    },
    {
      "time": "2025-12-10",
      "value": 61.513800048828124
    },
    {
      "time": "2025-12-11",
      "value": 61.56820007324219
    },
    {
      "time": "2025-12-12",
      "value": 61.613000030517576
    },
    {
      "time": "2025-12-15",
      "value": 61.65400001525879
    },
    {
      "time": "2025-12-16",
      "value": 61.69099998474121
    },
    {
      "time": "2025-12-17",
      "value": 61.737600021362304
    },
    {
      "time": "2025-12-18",
      "value": 61.775
    },
    {
      "time": "2025-12-19",
      "value": 61.826600036621095
    },
    {
      "time": "2025-12-22",
      "value": 61.91199996948242
    },
    {
      "time": "2025-12-23",
      "value": 61.98759994506836
    },
    {
      "time": "2025-12-24",
      "value": 62.05319992065429
    },
    {
      "time": "2025-12-26",
      "value": 62.12559989929199
    },
    {
      "time": "2025-12-29",
      "value": 62.19559989929199
    },
    {
      "time": "2025-12-30",
      "value": 62.25259986877441
    },
    {
      "time": "2025-12-31",
      "value": 62.282799911499026
    },
    {
      "time": "2026-01-02",
      "value": 62.31039993286133
    },
    {
      "time": "2026-01-05",
      "value": 62.3231999206543
    },
    {
      "time": "2026-01-06",
      "value": 62.3681999206543
    },
    {
      "time": "2026-01-07",
      "value": 62.416800003051755
    },
    {
      "time": "2026-01-08",
      "value": 62.452999954223635
    },
    {
      "time": "2026-01-09",
      "value": 62.49439994812012
    },
    {
      "time": "2026-01-12",
      "value": 62.5365998840332
    },
    {
      "time": "2026-01-13",
      "value": 62.56999992370606
    },
    {
      "time": "2026-01-14",
      "value": 62.617199935913085
    },
    {
      "time": "2026-01-15",
      "value": 62.650799865722654
    },
    {
      "time": "2026-01-16",
      "value": 62.66679992675781
    },
    {
      "time": "2026-01-20",
      "value": 62.68299995422363
    },
    {
      "time": "2026-01-21",
      "value": 62.70639991760254
    },
    {
      "time": "2026-01-22",
      "value": 62.69679992675781
    },
    {
      "time": "2026-01-23",
      "value": 62.666999893188475
    },
    {
      "time": "2026-01-26",
      "value": 62.630599899291994
    },
    {
      "time": "2026-01-27",
      "value": 62.57579986572266
    },
    {
      "time": "2026-01-28",
      "value": 62.517799911499026
    },
    {
      "time": "2026-01-29",
      "value": 62.461599884033205
    },
    {
      "time": "2026-01-30",
      "value": 62.42919990539551
    },
    {
      "time": "2026-02-02",
      "value": 62.38599990844727
    },
    {
      "time": "2026-02-03",
      "value": 62.32859992980957
    },
    {
      "time": "2026-02-04",
      "value": 62.26499992370606
    },
    {
      "time": "2026-02-05",
      "value": 62.16959991455078
    },
    {
      "time": "2026-02-06",
      "value": 62.06979995727539
    },
    {
      "time": "2026-02-09",
      "value": 61.94219993591309
    },
    {
      "time": "2026-02-10",
      "value": 61.823999862670895
    },
    {
      "time": "2026-02-11",
      "value": 61.709199829101564
    },
    {
      "time": "2026-02-12",
      "value": 61.5839998626709
    },
    {
      "time": "2026-02-13",
      "value": 61.48039993286133
    },
    {
      "time": "2026-02-17",
      "value": 61.38759994506836
    },
    {
      "time": "2026-02-18",
      "value": 61.31039993286133
    },
    {
      "time": "2026-02-19",
      "value": 61.223199920654295
    },
    {
      "time": "2026-02-20",
      "value": 61.16479995727539
    },
    {
      "time": "2026-02-23",
      "value": 61.1207999420166
    },
    {
      "time": "2026-02-24",
      "value": 61.06279991149902
    },
    {
      "time": "2026-02-25",
      "value": 61.01119987487793
    },
    {
      "time": "2026-02-26",
      "value": 60.97379989624024
    },
    {
      "time": "2026-02-27",
      "value": 60.92419990539551
    },
    {
      "time": "2026-03-02",
      "value": 60.87359992980957
    },
    {
      "time": "2026-03-03",
      "value": 60.807799911499025
    },
    {
      "time": "2026-03-04",
      "value": 60.73719993591308
    },
    {
      "time": "2026-03-05",
      "value": 60.642199935913084
    },
    {
      "time": "2026-03-06",
      "value": 60.51539993286133
    },
    {
      "time": "2026-03-09",
      "value": 60.40939994812012
    },
    {
      "time": "2026-03-10",
      "value": 60.282999954223634
    },
    {
      "time": "2026-03-11",
      "value": 60.15219993591309
    },
    {
      "time": "2026-03-12",
      "value": 59.99919998168945
    },
    {
      "time": "2026-03-13",
      "value": 59.83900001525879
    },
    {
      "time": "2026-03-16",
      "value": 59.7076000213623
    },
    {
      "time": "2026-03-17",
      "value": 59.588800048828126
    },
    {
      "time": "2026-03-18",
      "value": 59.43620002746582
    },
    {
      "time": "2026-03-19",
      "value": 59.24559997558594
    },
    {
      "time": "2026-03-20",
      "value": 59.04839988708496
    },
    {
      "time": "2026-03-23",
      "value": 58.85439994812012
    },
    {
      "time": "2026-03-24",
      "value": 58.65759994506836
    },
    {
      "time": "2026-03-25",
      "value": 58.48139999389648
    },
    {
      "time": "2026-03-26",
      "value": 58.32
    },
    {
      "time": "2026-03-27",
      "value": 58.13260002136231
    },
    {
      "time": "2026-03-30",
      "value": 57.93620002746582
    },
    {
      "time": "2026-03-31",
      "value": 57.76659996032715
    },
    {
      "time": "2026-04-01",
      "value": 57.60699996948242
    },
    {
      "time": "2026-04-02",
      "value": 57.43480003356934
    },
    {
      "time": "2026-04-06",
      "value": 57.28480003356933
    },
    {
      "time": "2026-04-07",
      "value": 57.14300003051758
    },
    {
      "time": "2026-04-08",
      "value": 57.015199966430664
    },
    {
      "time": "2026-04-09",
      "value": 56.88239997863769
    },
    {
      "time": "2026-04-10",
      "value": 56.74599998474121
    },
    {
      "time": "2026-04-13",
      "value": 56.63439994812012
    },
    {
      "time": "2026-04-14",
      "value": 56.519799880981445
    },
    {
      "time": "2026-04-15",
      "value": 56.411799926757816
    },
    {
      "time": "2026-04-16",
      "value": 56.29539993286133
    },
    {
      "time": "2026-04-17",
      "value": 56.22059997558594
    },
    {
      "time": "2026-04-20",
      "value": 56.13919998168945
    },
    {
      "time": "2026-04-21",
      "value": 56.01779998779297
    },
    {
      "time": "2026-04-22",
      "value": 55.92199996948242
    },
    {
      "time": "2026-04-23",
      "value": 55.81379997253418
    },
    {
      "time": "2026-04-24",
      "value": 55.697600021362305
    },
    {
      "time": "2026-04-27",
      "value": 55.60480003356933
    },
    {
      "time": "2026-04-28",
      "value": 55.48540000915527
    },
    {
      "time": "2026-04-29",
      "value": 55.32040000915527
    },
    {
      "time": "2026-04-30",
      "value": 55.1526000213623
    },
    {
      "time": "2026-05-01",
      "value": 54.98020004272461
    },
    {
      "time": "2026-05-04",
      "value": 54.79160003662109
    },
    {
      "time": "2026-05-05",
      "value": 54.59660003662109
    },
    {
      "time": "2026-05-06",
      "value": 54.4026000213623
    },
    {
      "time": "2026-05-07",
      "value": 54.209200057983395
    },
    {
      "time": "2026-05-08",
      "value": 53.98300003051758
    },
    {
      "time": "2026-05-11",
      "value": 53.73
    },
    {
      "time": "2026-05-12",
      "value": 53.51139999389648
    },
    {
      "time": "2026-05-13",
      "value": 53.301599960327145
    },
    {
      "time": "2026-05-14",
      "value": 53.10059989929199
    },
    {
      "time": "2026-05-15",
      "value": 52.91219985961914
    },
    {
      "time": "2026-05-18",
      "value": 52.772599868774414
    },
    {
      "time": "2026-05-19",
      "value": 52.63139984130859
    },
    {
      "time": "2026-05-20",
      "value": 52.52119987487793
    },
    {
      "time": "2026-05-21",
      "value": 52.40639991760254
    },
    {
      "time": "2026-05-22",
      "value": 52.31839988708496
    },
    {
      "time": "2026-05-26",
      "value": 52.232599868774415
    },
    {
      "time": "2026-05-27",
      "value": 52.104399795532224
    },
    {
      "time": "2026-05-28",
      "value": 51.97239974975586
    },
    {
      "time": "2026-05-29",
      "value": 51.84879974365234
    },
    {
      "time": "2026-06-01",
      "value": 51.7281997680664
    },
    {
      "time": "2026-06-02",
      "value": 51.6031997680664
    },
    {
      "time": "2026-06-03",
      "value": 51.48379974365234
    },
    {
      "time": "2026-06-04",
      "value": 51.39919975280762
    },
    {
      "time": "2026-06-05",
      "value": 51.313199768066404
    },
    {
      "time": "2026-06-08",
      "value": 51.22459976196289
    },
    {
      "time": "2026-06-09",
      "value": 51.179799728393554
    },
    {
      "time": "2026-06-10",
      "value": 51.12219978332519
    },
    {
      "time": "2026-06-11",
      "value": 51.04859977722168
    },
    {
      "time": "2026-06-12",
      "value": 50.97339973449707
    },
    {
      "time": "2026-06-15",
      "value": 50.901599731445316
    },
    {
      "time": "2026-06-16",
      "value": 50.83419975280762
    },
    {
      "time": "2026-06-17",
      "value": 50.738399810791016
    },
    {
      "time": "2026-06-18",
      "value": 50.63279983520508
    },
    {
      "time": "2026-06-22",
      "value": 50.52359985351563
    },
    {
      "time": "2026-06-23",
      "value": 50.44119979858399
    },
    {
      "time": "2026-06-24",
      "value": 50.35519981384277
    },
    {
      "time": "2026-06-25",
      "value": 50.27119987487793
    },
    {
      "time": "2026-06-26",
      "value": 50.20699981689453
    },
    {
      "time": "2026-06-29",
      "value": 50.15579978942871
    },
    {
      "time": "2026-06-30",
      "value": 50.05959976196289
    },
    {
      "time": "2026-07-01",
      "value": 49.981999740600585
    },
    {
      "time": "2026-07-02",
      "value": 49.97379974365234
    },
    {
      "time": "2026-07-06",
      "value": 49.949999771118165
    },
    {
      "time": "2026-07-07",
      "value": 49.9347998046875
    },
    {
      "time": "2026-07-08",
      "value": 49.90379974365234
    },
    {
      "time": "2026-07-09",
      "value": 49.87499969482422
    },
    {
      "time": "2026-07-10",
      "value": 49.8613996887207
    },
    {
      "time": "2026-07-13",
      "value": 49.88159965515137
    },
    {
      "time": "2026-07-14",
      "value": 49.84479965209961
    },
    {
      "time": "2026-07-15",
      "value": 49.83199966430664
    },
    {
      "time": "2026-07-16",
      "value": 49.877399673461916
    },
    {
      "time": "2026-07-17",
      "value": 49.89179962158203
    },
    {
      "time": "2026-07-20",
      "value": 49.90919967651367
    },
    {
      "time": "2026-07-21",
      "value": 49.90819969177246
    },
    {
      "time": "2026-07-22",
      "value": 49.91619972229004
    },
    {
      "time": "2026-07-23",
      "value": 49.95399971008301
    },
    {
      "time": "2026-07-24",
      "value": 49.98459968566895
    },
    {
      "time": "2026-07-27",
      "value": 50.04179969787597
    },
    {
      "time": "2026-07-28",
      "value": 50.120399703979494
    },
    {
      "time": "2026-07-29",
      "value": 50.21719970703125
    },
    {
      "time": "2026-07-30",
      "value": 50.276399765014645
    },
    {
      "time": "2026-07-31",
      "value": 50.320999755859376
    },
    {
      "time": "2026-08-03",
      "value": 50.38719970703125
    },
    {
      "time": "2026-08-04",
      "value": 50.458599700927735
    },
    {
      "time": "2026-08-05",
      "value": 50.52159973144531
    },
    {
      "time": "2026-08-06",
      "value": 50.596399765014645
    },
    {
      "time": "2026-08-07",
      "value": 50.70059982299804
    },
    {
      "time": "2026-08-10",
      "value": 50.82259986877441
    },
    {
      "time": "2026-08-11",
      "value": 50.96299987792969
    },
    {
      "time": "2026-08-12",
      "value": 51.10779991149902
    },
    {
      "time": "2026-08-13",
      "value": 51.26619995117188
    },
    {
      "time": "2026-08-14",
      "value": 51.4107999420166
    },
    {
      "time": "2026-08-17",
      "value": 51.515
    },
    {
      "time": "2026-08-18",
      "value": 51.62219993591309
    },
    {
      "time": "2026-08-19",
      "value": 51.75779991149902
    },
    {
      "time": "2026-08-20",
      "value": 51.84799995422363
    },
    {
      "time": "2026-08-21",
      "value": 51.97699989318848
    },
    {
      "time": "2026-08-24",
      "value": 52.10119995117188
    },
    {
      "time": "2026-08-25",
      "value": 52.221999969482425
    },
    {
      "time": "2026-08-26",
      "value": 52.33679992675781
    },
    {
      "time": "2026-08-27",
      "value": 52.43099990844726
    },
    {
      "time": "2026-08-28",
      "value": 52.566799850463866
    },
    {
      "time": "2026-08-31",
      "value": 52.684799880981444
    },
    {
      "time": "2026-09-01",
      "value": 52.803799896240236
    },
    {
      "time": "2026-09-02",
      "value": 52.909799880981446
    },
    {
      "time": "2026-09-03",
      "value": 52.99559989929199
    },
    {
      "time": "2026-09-04",
      "value": 53.06519989013672
    },
    {
      "time": "2026-09-08",
      "value": 53.07939994812012
    },
    {
      "time": "2026-09-09",
      "value": 53.09559997558594
    },
    {
      "time": "2026-09-10",
      "value": 53.12540000915527
    },
    {
      "time": "2026-09-11",
      "value": 53.143400039672855
    },
    {
      "time": "2026-09-14",
      "value": 53.141699981689456
    }
  ],
  "analysis": null
}