{
  "ok": true,
  "cached": false,
  "ticker": "IJH",
  "price": 75.77,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Are You Really Paying For Inside IJH?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f68f619e-d617-30ea-ae7a-083eb11d3f8d/what-are-you-really-paying.html",
      "published": "2026-07-24"
    },
    {
      "title": "Small Cap ETFs Are Beating the S 500 as the Mag 7 Stumble",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/049bd161-9bec-3802-b497-7d4d2e319d21/small-cap-etfs-are-beating.html",
      "published": "2026-07-10"
    },
    {
      "title": "Your IJH Position Is At A Record High",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/c1c8e596-0422-3299-ad2d-aa85c365f05d/your-ijh-position-is-at-a.html",
      "published": "2026-06-26"
    },
    {
      "title": "Should iShares Core S&P Mid-Cap ETF (IJH) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-core-p-mid-cap-102002879.html",
      "published": "2026-05-27"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 64.12000274658203,
      "high": 64.43000030517578,
      "low": 63.66999816894531,
      "close": 64.36000061035156,
      "volume": 4885600
    },
    {
      "time": "2025-07-28",
      "open": 64.56999969482422,
      "high": 64.62000274658203,
      "low": 64.06999969482422,
      "close": 64.2300033569336,
      "volume": 4939100
    },
    {
      "time": "2025-07-29",
      "open": 64.51000213623047,
      "high": 64.54000091552734,
      "low": 63.939998626708984,
      "close": 64.1500015258789,
      "volume": 5593100
    },
    {
      "time": "2025-07-30",
      "open": 64.29000091552734,
      "high": 64.41999816894531,
      "low": 63.40999984741211,
      "close": 63.75,
      "volume": 8235400
    },
    {
      "time": "2025-07-31",
      "open": 63.459999084472656,
      "high": 63.810001373291016,
      "low": 62.93000030517578,
      "close": 63.029998779296875,
      "volume": 9636000
    },
    {
      "time": "2025-08-01",
      "open": 62.33000183105469,
      "high": 62.369998931884766,
      "low": 61.290000915527344,
      "close": 62.09000015258789,
      "volume": 9370900
    },
    {
      "time": "2025-08-04",
      "open": 62.45000076293945,
      "high": 62.900001525878906,
      "low": 62.38999938964844,
      "close": 62.900001525878906,
      "volume": 6336900
    },
    {
      "time": "2025-08-05",
      "open": 62.97999954223633,
      "high": 63.09000015258789,
      "low": 62.31999969482422,
      "close": 62.86000061035156,
      "volume": 5984800
    },
    {
      "time": "2025-08-06",
      "open": 62.900001525878906,
      "high": 62.900001525878906,
      "low": 62.470001220703125,
      "close": 62.65999984741211,
      "volume": 6366400
    },
    {
      "time": "2025-08-07",
      "open": 63.31999969482422,
      "high": 63.34000015258789,
      "low": 62.2599983215332,
      "close": 62.540000915527344,
      "volume": 8102400
    },
    {
      "time": "2025-08-08",
      "open": 62.77000045776367,
      "high": 62.939998626708984,
      "low": 62.43000030517578,
      "close": 62.529998779296875,
      "volume": 4751800
    },
    {
      "time": "2025-08-11",
      "open": 62.61000061035156,
      "high": 62.81999969482422,
      "low": 62.16999816894531,
      "close": 62.290000915527344,
      "volume": 5053100
    },
    {
      "time": "2025-08-12",
      "open": 62.630001068115234,
      "high": 63.7400016784668,
      "low": 62.5099983215332,
      "close": 63.709999084472656,
      "volume": 5773400
    },
    {
      "time": "2025-08-13",
      "open": 63.93000030517578,
      "high": 64.72000122070312,
      "low": 63.79999923706055,
      "close": 64.69999694824219,
      "volume": 5592600
    },
    {
      "time": "2025-08-14",
      "open": 63.9900016784668,
      "high": 64.0199966430664,
      "low": 63.52000045776367,
      "close": 63.869998931884766,
      "volume": 5946200
    },
    {
      "time": "2025-08-15",
      "open": 63.900001525878906,
      "high": 63.959999084472656,
      "low": 63.4900016784668,
      "close": 63.529998779296875,
      "volume": 5141300
    },
    {
      "time": "2025-08-18",
      "open": 63.560001373291016,
      "high": 63.720001220703125,
      "low": 63.459999084472656,
      "close": 63.689998626708984,
      "volume": 6484900
    },
    {
      "time": "2025-08-19",
      "open": 63.70000076293945,
      "high": 64.33999633789062,
      "low": 63.61000061035156,
      "close": 63.810001373291016,
      "volume": 6301300
    },
    {
      "time": "2025-08-20",
      "open": 63.68000030517578,
      "high": 63.869998931884766,
      "low": 63.20000076293945,
      "close": 63.54999923706055,
      "volume": 8627100
    },
    {
      "time": "2025-08-21",
      "open": 63.220001220703125,
      "high": 63.59000015258789,
      "low": 63.060001373291016,
      "close": 63.45000076293945,
      "volume": 5321300
    },
    {
      "time": "2025-08-22",
      "open": 63.75,
      "high": 65.47000122070312,
      "low": 63.709999084472656,
      "close": 65.20999908447266,
      "volume": 9133500
    },
    {
      "time": "2025-08-25",
      "open": 65.08000183105469,
      "high": 65.11000061035156,
      "low": 64.69999694824219,
      "close": 64.70999908447266,
      "volume": 5878000
    },
    {
      "time": "2025-08-26",
      "open": 64.87999725341797,
      "high": 65.19000244140625,
      "low": 64.81999969482422,
      "close": 64.9800033569336,
      "volume": 6667700
    },
    {
      "time": "2025-08-27",
      "open": 64.91999816894531,
      "high": 65.55000305175781,
      "low": 64.83999633789062,
      "close": 65.43000030517578,
      "volume": 8891000
    },
    {
      "time": "2025-08-28",
      "open": 65.61000061035156,
      "high": 65.63999938964844,
      "low": 65.1500015258789,
      "close": 65.51000213623047,
      "volume": 5550400
    },
    {
      "time": "2025-08-29",
      "open": 65.52999877929688,
      "high": 65.63999938964844,
      "low": 64.94999694824219,
      "close": 65.16000366210938,
      "volume": 7881100
    },
    {
      "time": "2025-09-02",
      "open": 64.45999908447266,
      "high": 64.94000244140625,
      "low": 64.33000183105469,
      "close": 64.91000366210938,
      "volume": 8959700
    },
    {
      "time": "2025-09-03",
      "open": 64.7699966430664,
      "high": 65.20999908447266,
      "low": 64.43000030517578,
      "close": 64.80000305175781,
      "volume": 8439700
    },
    {
      "time": "2025-09-04",
      "open": 65,
      "high": 65.73999786376953,
      "low": 64.7699966430664,
      "close": 65.7300033569336,
      "volume": 4953200
    },
    {
      "time": "2025-09-05",
      "open": 66.0999984741211,
      "high": 66.62000274658203,
      "low": 65.5199966430664,
      "close": 66.05000305175781,
      "volume": 9781400
    },
    {
      "time": "2025-09-08",
      "open": 66.1500015258789,
      "high": 66.16000366210938,
      "low": 65.61000061035156,
      "close": 66.05000305175781,
      "volume": 7757900
    },
    {
      "time": "2025-09-09",
      "open": 65.98999786376953,
      "high": 65.98999786376953,
      "low": 65.2699966430664,
      "close": 65.44999694824219,
      "volume": 6685500
    },
    {
      "time": "2025-09-10",
      "open": 65.47000122070312,
      "high": 65.88999938964844,
      "low": 65.18000030517578,
      "close": 65.41999816894531,
      "volume": 6809300
    },
    {
      "time": "2025-09-11",
      "open": 65.63999938964844,
      "high": 66.55000305175781,
      "low": 65.5,
      "close": 66.51000213623047,
      "volume": 8036000
    },
    {
      "time": "2025-09-12",
      "open": 66.29000091552734,
      "high": 66.44000244140625,
      "low": 65.7699966430664,
      "close": 65.77999877929688,
      "volume": 8307900
    },
    {
      "time": "2025-09-15",
      "open": 65.94000244140625,
      "high": 66.2300033569336,
      "low": 65.68000030517578,
      "close": 65.79000091552734,
      "volume": 6796000
    },
    {
      "time": "2025-09-16",
      "open": 65.62000274658203,
      "high": 65.70999908447266,
      "low": 65.05000305175781,
      "close": 65.38999938964844,
      "volume": 6859700
    },
    {
      "time": "2025-09-17",
      "open": 65.55000305175781,
      "high": 66.45999908447266,
      "low": 64.83000183105469,
      "close": 65.30999755859375,
      "volume": 12532600
    },
    {
      "time": "2025-09-18",
      "open": 65.62999725341797,
      "high": 66.23999786376953,
      "low": 65.48999786376953,
      "close": 66.13999938964844,
      "volume": 8944500
    },
    {
      "time": "2025-09-19",
      "open": 66.18000030517578,
      "high": 66.18000030517578,
      "low": 65.45999908447266,
      "close": 65.61000061035156,
      "volume": 9929700
    },
    {
      "time": "2025-09-22",
      "open": 65.43000030517578,
      "high": 65.7300033569336,
      "low": 65.19000244140625,
      "close": 65.58999633789062,
      "volume": 7598400
    },
    {
      "time": "2025-09-23",
      "open": 65.73999786376953,
      "high": 66.20999908447266,
      "low": 65.43000030517578,
      "close": 65.52999877929688,
      "volume": 9949400
    },
    {
      "time": "2025-09-24",
      "open": 65.6500015258789,
      "high": 65.80999755859375,
      "low": 65.04000091552734,
      "close": 65.04000091552734,
      "volume": 7274000
    },
    {
      "time": "2025-09-25",
      "open": 64.58999633789062,
      "high": 64.7699966430664,
      "low": 64.2699966430664,
      "close": 64.68000030517578,
      "volume": 9568500
    },
    {
      "time": "2025-09-26",
      "open": 64.87000274658203,
      "high": 65.37000274658203,
      "low": 64.73999786376953,
      "close": 65.33999633789062,
      "volume": 7579800
    },
    {
      "time": "2025-09-29",
      "open": 65.66999816894531,
      "high": 65.68000030517578,
      "low": 65,
      "close": 65.19000244140625,
      "volume": 6952400
    },
    {
      "time": "2025-09-30",
      "open": 65.16000366210938,
      "high": 65.3499984741211,
      "low": 64.66999816894531,
      "close": 65.26000213623047,
      "volume": 7768800
    },
    {
      "time": "2025-10-01",
      "open": 65.04000091552734,
      "high": 65.58000183105469,
      "low": 65,
      "close": 65.48999786376953,
      "volume": 7901300
    },
    {
      "time": "2025-10-02",
      "open": 65.4800033569336,
      "high": 65.63999938964844,
      "low": 65.02999877929688,
      "close": 65.56999969482422,
      "volume": 8533800
    },
    {
      "time": "2025-10-03",
      "open": 65.79000091552734,
      "high": 66.16999816894531,
      "low": 65.66000366210938,
      "close": 65.7699966430664,
      "volume": 8785100
    },
    {
      "time": "2025-10-06",
      "open": 66.0999984741211,
      "high": 66.19000244140625,
      "low": 65.61000061035156,
      "close": 65.87999725341797,
      "volume": 7051700
    },
    {
      "time": "2025-10-07",
      "open": 65.98999786376953,
      "high": 66.05999755859375,
      "low": 64.94999694824219,
      "close": 65.1500015258789,
      "volume": 10376600
    },
    {
      "time": "2025-10-08",
      "open": 65.45999908447266,
      "high": 65.88999938964844,
      "low": 65.0999984741211,
      "close": 65.80999755859375,
      "volume": 6571700
    },
    {
      "time": "2025-10-09",
      "open": 65.7699966430664,
      "high": 65.95999908447266,
      "low": 64.94000244140625,
      "close": 65.08999633789062,
      "volume": 7239300
    },
    {
      "time": "2025-10-10",
      "open": 65.23999786376953,
      "high": 65.33999633789062,
      "low": 63.20000076293945,
      "close": 63.25,
      "volume": 21648100
    },
    {
      "time": "2025-10-13",
      "open": 64.02999877929688,
      "high": 64.70999908447266,
      "low": 63.959999084472656,
      "close": 64.48999786376953,
      "volume": 8931900
    },
    {
      "time": "2025-10-14",
      "open": 63.81999969482422,
      "high": 65.43000030517578,
      "low": 63.81999969482422,
      "close": 65.08000183105469,
      "volume": 12764900
    },
    {
      "time": "2025-10-15",
      "open": 65.48999786376953,
      "high": 65.81999969482422,
      "low": 64.61000061035156,
      "close": 65.13999938964844,
      "volume": 13515900
    },
    {
      "time": "2025-10-16",
      "open": 65.27999877929688,
      "high": 65.30999755859375,
      "low": 64.04000091552734,
      "close": 64.33999633789062,
      "volume": 20288300
    },
    {
      "time": "2025-10-17",
      "open": 64.23999786376953,
      "high": 64.62000274658203,
      "low": 64.0199966430664,
      "close": 64.47000122070312,
      "volume": 15627800
    },
    {
      "time": "2025-10-20",
      "open": 64.98999786376953,
      "high": 65.33999633789062,
      "low": 64.87999725341797,
      "close": 65.26000213623047,
      "volume": 5958800
    },
    {
      "time": "2025-10-21",
      "open": 65.26000213623047,
      "high": 65.72000122070312,
      "low": 64.98999786376953,
      "close": 65.51000213623047,
      "volume": 7601900
    },
    {
      "time": "2025-10-22",
      "open": 65.45999908447266,
      "high": 65.66000366210938,
      "low": 64.47000122070312,
      "close": 64.73999786376953,
      "volume": 12869000
    },
    {
      "time": "2025-10-23",
      "open": 64.9800033569336,
      "high": 65.73999786376953,
      "low": 64.86000061035156,
      "close": 65.62000274658203,
      "volume": 8200300
    },
    {
      "time": "2025-10-24",
      "open": 66.36000061035156,
      "high": 66.37999725341797,
      "low": 65.97000122070312,
      "close": 65.98999786376953,
      "volume": 8843600
    },
    {
      "time": "2025-10-27",
      "open": 66.5199966430664,
      "high": 66.56999969482422,
      "low": 66.05000305175781,
      "close": 66.23999786376953,
      "volume": 6601200
    },
    {
      "time": "2025-10-28",
      "open": 66.22000122070312,
      "high": 66.26000213623047,
      "low": 65.58999633789062,
      "close": 65.63999938964844,
      "volume": 7398600
    },
    {
      "time": "2025-10-29",
      "open": 65.43000030517578,
      "high": 66,
      "low": 64.91999816894531,
      "close": 65.2300033569336,
      "volume": 13807600
    },
    {
      "time": "2025-10-30",
      "open": 64.7699966430664,
      "high": 65.43000030517578,
      "low": 64.5199966430664,
      "close": 64.52999877929688,
      "volume": 10587400
    },
    {
      "time": "2025-10-31",
      "open": 64.69000244140625,
      "high": 65.0999984741211,
      "low": 64.38999938964844,
      "close": 64.93000030517578,
      "volume": 9767700
    },
    {
      "time": "2025-11-03",
      "open": 64.87999725341797,
      "high": 64.91000366210938,
      "low": 64.11000061035156,
      "close": 64.9000015258789,
      "volume": 8410700
    },
    {
      "time": "2025-11-04",
      "open": 64.13999938964844,
      "high": 64.62000274658203,
      "low": 64.0199966430664,
      "close": 64.33999633789062,
      "volume": 9338800
    },
    {
      "time": "2025-11-05",
      "open": 64.31999969482422,
      "high": 65.19999694824219,
      "low": 64.27999877929688,
      "close": 64.77999877929688,
      "volume": 7930200
    },
    {
      "time": "2025-11-06",
      "open": 64.83999633789062,
      "high": 65.06999969482422,
      "low": 63.95000076293945,
      "close": 64.16000366210938,
      "volume": 16659700
    },
    {
      "time": "2025-11-07",
      "open": 63.77000045776367,
      "high": 64.93000030517578,
      "low": 63.720001220703125,
      "close": 64.93000030517578,
      "volume": 16479900
    },
    {
      "time": "2025-11-10",
      "open": 65.44999694824219,
      "high": 65.5999984741211,
      "low": 64.7699966430664,
      "close": 65.3499984741211,
      "volume": 8178700
    },
    {
      "time": "2025-11-11",
      "open": 65.2300033569336,
      "high": 65.55999755859375,
      "low": 65.05000305175781,
      "close": 65.33000183105469,
      "volume": 8726400
    },
    {
      "time": "2025-11-12",
      "open": 65.5,
      "high": 65.94999694824219,
      "low": 65.44000244140625,
      "close": 65.55999755859375,
      "volume": 8282000
    },
    {
      "time": "2025-11-13",
      "open": 65.23999786376953,
      "high": 65.58999633789062,
      "low": 64.13999938964844,
      "close": 64.33999633789062,
      "volume": 13071400
    },
    {
      "time": "2025-11-14",
      "open": 63.59000015258789,
      "high": 64.58000183105469,
      "low": 63.560001373291016,
      "close": 64.19999694824219,
      "volume": 13733600
    },
    {
      "time": "2025-11-17",
      "open": 64.0999984741211,
      "high": 64.2300033569336,
      "low": 62.79999923706055,
      "close": 63.0099983215332,
      "volume": 13750300
    },
    {
      "time": "2025-11-18",
      "open": 62.689998626708984,
      "high": 63.529998779296875,
      "low": 62.56999969482422,
      "close": 63.209999084472656,
      "volume": 14111100
    },
    {
      "time": "2025-11-19",
      "open": 63.31999969482422,
      "high": 63.68000030517578,
      "low": 62.95000076293945,
      "close": 63.29999923706055,
      "volume": 11135900
    },
    {
      "time": "2025-11-20",
      "open": 64.04000091552734,
      "high": 64.37000274658203,
      "low": 62.220001220703125,
      "close": 62.2599983215332,
      "volume": 20577300
    },
    {
      "time": "2025-11-21",
      "open": 62.560001373291016,
      "high": 64.13999938964844,
      "low": 62.41999816894531,
      "close": 63.7599983215332,
      "volume": 16497700
    },
    {
      "time": "2025-11-24",
      "open": 63.86000061035156,
      "high": 64.58000183105469,
      "low": 63.709999084472656,
      "close": 64.4000015258789,
      "volume": 8867300
    },
    {
      "time": "2025-11-25",
      "open": 64.4800033569336,
      "high": 65.68000030517578,
      "low": 64.41000366210938,
      "close": 65.5999984741211,
      "volume": 10242500
    },
    {
      "time": "2025-11-26",
      "open": 65.58999633789062,
      "high": 66.44999694824219,
      "low": 65.52999877929688,
      "close": 65.98999786376953,
      "volume": 7187100
    },
    {
      "time": "2025-11-28",
      "open": 66.16000366210938,
      "high": 66.41999816894531,
      "low": 65.9800033569336,
      "close": 66.33999633789062,
      "volume": 4613000
    },
    {
      "time": "2025-12-01",
      "open": 65.66000366210938,
      "high": 66.44000244140625,
      "low": 65.66000366210938,
      "close": 65.95999908447266,
      "volume": 7488300
    },
    {
      "time": "2025-12-02",
      "open": 66.25,
      "high": 66.27999877929688,
      "low": 65.70999908447266,
      "close": 65.7300033569336,
      "volume": 7272400
    },
    {
      "time": "2025-12-03",
      "open": 65.69999694824219,
      "high": 66.2699966430664,
      "low": 65.66000366210938,
      "close": 66.19000244140625,
      "volume": 7287700
    },
    {
      "time": "2025-12-04",
      "open": 66.13999938964844,
      "high": 66.70999908447266,
      "low": 66.08999633789062,
      "close": 66.5199966430664,
      "volume": 7206700
    },
    {
      "time": "2025-12-05",
      "open": 66.56999969482422,
      "high": 66.88999938964844,
      "low": 66.38999938964844,
      "close": 66.54000091552734,
      "volume": 6527700
    },
    {
      "time": "2025-12-08",
      "open": 66.61000061035156,
      "high": 66.6500015258789,
      "low": 66.0999984741211,
      "close": 66.20999908447266,
      "volume": 7480200
    },
    {
      "time": "2025-12-09",
      "open": 66.08999633789062,
      "high": 66.69999694824219,
      "low": 66.05000305175781,
      "close": 66.16999816894531,
      "volume": 10022100
    },
    {
      "time": "2025-12-10",
      "open": 66.25,
      "high": 67.62999725341797,
      "low": 66.19999694824219,
      "close": 67.41999816894531,
      "volume": 12701300
    },
    {
      "time": "2025-12-11",
      "open": 67.33000183105469,
      "high": 68.1500015258789,
      "low": 67.33000183105469,
      "close": 68.05999755859375,
      "volume": 10512400
    },
    {
      "time": "2025-12-12",
      "open": 68.16999816894531,
      "high": 68.22000122070312,
      "low": 66.98999786376953,
      "close": 67.16999816894531,
      "volume": 9835000
    },
    {
      "time": "2025-12-15",
      "open": 67.5,
      "high": 67.5999984741211,
      "low": 66.81999969482422,
      "close": 67.05000305175781,
      "volume": 8839000
    },
    {
      "time": "2025-12-16",
      "open": 66.70999908447266,
      "high": 66.87000274658203,
      "low": 65.94999694824219,
      "close": 66.27999877929688,
      "volume": 10478100
    },
    {
      "time": "2025-12-17",
      "open": 66.37000274658203,
      "high": 66.94000244140625,
      "low": 65.91999816894531,
      "close": 65.9800033569336,
      "volume": 12255500
    },
    {
      "time": "2025-12-18",
      "open": 66.56999969482422,
      "high": 66.94999694824219,
      "low": 66.13999938964844,
      "close": 66.30999755859375,
      "volume": 10645300
    },
    {
      "time": "2025-12-19",
      "open": 66.4000015258789,
      "high": 66.94999694824219,
      "low": 66.33999633789062,
      "close": 66.8499984741211,
      "volume": 13991900
    },
    {
      "time": "2025-12-22",
      "open": 67.19000244140625,
      "high": 67.63999938964844,
      "low": 67.13999938964844,
      "close": 67.41999816894531,
      "volume": 7629100
    },
    {
      "time": "2025-12-23",
      "open": 67.29000091552734,
      "high": 67.5,
      "low": 67.02999877929688,
      "close": 67.22000122070312,
      "volume": 6963500
    },
    {
      "time": "2025-12-24",
      "open": 67.26000213623047,
      "high": 67.45999908447266,
      "low": 67.11000061035156,
      "close": 67.31999969482422,
      "volume": 3723800
    },
    {
      "time": "2025-12-26",
      "open": 67.31999969482422,
      "high": 67.36000061035156,
      "low": 67.08000183105469,
      "close": 67.33000183105469,
      "volume": 5353300
    },
    {
      "time": "2025-12-29",
      "open": 67.12000274658203,
      "high": 67.41000366210938,
      "low": 66.79000091552734,
      "close": 66.93000030517578,
      "volume": 6271900
    },
    {
      "time": "2025-12-30",
      "open": 66.94999694824219,
      "high": 66.98999786376953,
      "low": 66.66000366210938,
      "close": 66.69999694824219,
      "volume": 5540100
    },
    {
      "time": "2025-12-31",
      "open": 66.66000366210938,
      "high": 66.70999908447266,
      "low": 65.98999786376953,
      "close": 66,
      "volume": 6853800
    },
    {
      "time": "2026-01-02",
      "open": 66.27999877929688,
      "high": 67.0199966430664,
      "low": 66.01000213623047,
      "close": 66.91000366210938,
      "volume": 12863500
    },
    {
      "time": "2026-01-05",
      "open": 67.08999633789062,
      "high": 68.01000213623047,
      "low": 67.01000213623047,
      "close": 67.77999877929688,
      "volume": 14397100
    },
    {
      "time": "2026-01-06",
      "open": 67.62999725341797,
      "high": 68.81999969482422,
      "low": 67.5,
      "close": 68.76000213623047,
      "volume": 12360200
    },
    {
      "time": "2026-01-07",
      "open": 68.80000305175781,
      "high": 68.87000274658203,
      "low": 68.08999633789062,
      "close": 68.26000213623047,
      "volume": 14089900
    },
    {
      "time": "2026-01-08",
      "open": 68.05999755859375,
      "high": 68.66000366210938,
      "low": 67.98999786376953,
      "close": 68.51000213623047,
      "volume": 12323800
    },
    {
      "time": "2026-01-09",
      "open": 68.76000213623047,
      "high": 69.19999694824219,
      "low": 68.52999877929688,
      "close": 69.11000061035156,
      "volume": 13862600
    },
    {
      "time": "2026-01-12",
      "open": 68.76000213623047,
      "high": 69.2699966430664,
      "low": 68.5999984741211,
      "close": 69.22000122070312,
      "volume": 9557100
    },
    {
      "time": "2026-01-13",
      "open": 69.37000274658203,
      "high": 69.63999938964844,
      "low": 69.06999969482422,
      "close": 69.36000061035156,
      "volume": 12228600
    },
    {
      "time": "2026-01-14",
      "open": 69.30000305175781,
      "high": 69.61000061035156,
      "low": 69.05000305175781,
      "close": 69.43000030517578,
      "volume": 16512000
    },
    {
      "time": "2026-01-15",
      "open": 69.83000183105469,
      "high": 70.51000213623047,
      "low": 69.80999755859375,
      "close": 70.23999786376953,
      "volume": 14132500
    },
    {
      "time": "2026-01-16",
      "open": 70.2300033569336,
      "high": 70.33999633789062,
      "low": 69.86000061035156,
      "close": 70.05999755859375,
      "volume": 14889300
    },
    {
      "time": "2026-01-20",
      "open": 69.12999725341797,
      "high": 69.80999755859375,
      "low": 68.9000015258789,
      "close": 69.08999633789062,
      "volume": 18564500
    },
    {
      "time": "2026-01-21",
      "open": 69.62999725341797,
      "high": 70.69000244140625,
      "low": 69.54000091552734,
      "close": 70.33999633789062,
      "volume": 27446300
    },
    {
      "time": "2026-01-22",
      "open": 70.79000091552734,
      "high": 71.04000091552734,
      "low": 70.20999908447266,
      "close": 70.3499984741211,
      "volume": 13566300
    },
    {
      "time": "2026-01-23",
      "open": 70.26000213623047,
      "high": 70.30999755859375,
      "low": 69.38999938964844,
      "close": 69.63999938964844,
      "volume": 14135000
    },
    {
      "time": "2026-01-26",
      "open": 69.77999877929688,
      "high": 70.06999969482422,
      "low": 69.43000030517578,
      "close": 69.61000061035156,
      "volume": 14937200
    },
    {
      "time": "2026-01-27",
      "open": 69.69999694824219,
      "high": 69.69999694824219,
      "low": 69.33999633789062,
      "close": 69.61000061035156,
      "volume": 10027500
    },
    {
      "time": "2026-01-28",
      "open": 69.80999755859375,
      "high": 69.91000366210938,
      "low": 69.27999877929688,
      "close": 69.44999694824219,
      "volume": 16324700
    },
    {
      "time": "2026-01-29",
      "open": 69.72000122070312,
      "high": 69.80999755859375,
      "low": 68.4800033569336,
      "close": 69.30000305175781,
      "volume": 25218400
    },
    {
      "time": "2026-01-30",
      "open": 68.87999725341797,
      "high": 69.44000244140625,
      "low": 68.2300033569336,
      "close": 68.66999816894531,
      "volume": 24854100
    },
    {
      "time": "2026-02-02",
      "open": 68.43000030517578,
      "high": 69.51000213623047,
      "low": 68.3499984741211,
      "close": 69.25,
      "volume": 14718000
    },
    {
      "time": "2026-02-03",
      "open": 69.48999786376953,
      "high": 69.95999908447266,
      "low": 68.5999984741211,
      "close": 69.37999725341797,
      "volume": 24809000
    },
    {
      "time": "2026-02-04",
      "open": 69.76000213623047,
      "high": 70.30000305175781,
      "low": 69.05000305175781,
      "close": 69.9000015258789,
      "volume": 30979800
    },
    {
      "time": "2026-02-05",
      "open": 69.29000091552734,
      "high": 70.13999938964844,
      "low": 69.23999786376953,
      "close": 69.52999877929688,
      "volume": 24480100
    },
    {
      "time": "2026-02-06",
      "open": 70.41000366210938,
      "high": 71.81999969482422,
      "low": 70.31999969482422,
      "close": 71.7300033569336,
      "volume": 22983100
    },
    {
      "time": "2026-02-09",
      "open": 71.61000061035156,
      "high": 71.98999786376953,
      "low": 71.33999633789062,
      "close": 71.79000091552734,
      "volume": 12300000
    },
    {
      "time": "2026-02-10",
      "open": 71.77999877929688,
      "high": 72.0999984741211,
      "low": 71.62000274658203,
      "close": 71.76000213623047,
      "volume": 12931100
    },
    {
      "time": "2026-02-11",
      "open": 72.11000061035156,
      "high": 72.41999816894531,
      "low": 71.16999816894531,
      "close": 71.58999633789062,
      "volume": 12855200
    },
    {
      "time": "2026-02-12",
      "open": 72.04000091552734,
      "high": 72.55000305175781,
      "low": 70.19999694824219,
      "close": 70.54000091552734,
      "volume": 26479500
    },
    {
      "time": "2026-02-13",
      "open": 70.55999755859375,
      "high": 71.62999725341797,
      "low": 70.12000274658203,
      "close": 71.23999786376953,
      "volume": 22535700
    },
    {
      "time": "2026-02-17",
      "open": 71.19000244140625,
      "high": 72.2699966430664,
      "low": 70.47000122070312,
      "close": 71.37000274658203,
      "volume": 23625100
    },
    {
      "time": "2026-02-18",
      "open": 71.43000030517578,
      "high": 72.19000244140625,
      "low": 71.18000030517578,
      "close": 71.66999816894531,
      "volume": 14136000
    },
    {
      "time": "2026-02-19",
      "open": 71.41000366210938,
      "high": 71.69999694824219,
      "low": 71.16999816894531,
      "close": 71.66000366210938,
      "volume": 14740600
    },
    {
      "time": "2026-02-20",
      "open": 71.48999786376953,
      "high": 72.55999755859375,
      "low": 71.41999816894531,
      "close": 72.11000061035156,
      "volume": 24763000
    },
    {
      "time": "2026-02-23",
      "open": 71.81999969482422,
      "high": 71.94000244140625,
      "low": 70.44999694824219,
      "close": 70.87000274658203,
      "volume": 20313000
    },
    {
      "time": "2026-02-24",
      "open": 70.87000274658203,
      "high": 71.62999725341797,
      "low": 70.76000213623047,
      "close": 71.51000213623047,
      "volume": 12041600
    },
    {
      "time": "2026-02-25",
      "open": 72,
      "high": 72.01000213623047,
      "low": 71.25,
      "close": 71.77999877929688,
      "volume": 9164400
    },
    {
      "time": "2026-02-26",
      "open": 72.04000091552734,
      "high": 72.30999755859375,
      "low": 71.26000213623047,
      "close": 72.06999969482422,
      "volume": 13590400
    },
    {
      "time": "2026-02-27",
      "open": 71.31999969482422,
      "high": 71.5,
      "low": 70.81999969482422,
      "close": 71.48999786376953,
      "volume": 13879600
    },
    {
      "time": "2026-03-02",
      "open": 70.87000274658203,
      "high": 72.25,
      "low": 70.87000274658203,
      "close": 72.0999984741211,
      "volume": 22807000
    },
    {
      "time": "2026-03-03",
      "open": 70.44000244140625,
      "high": 71.16000366210938,
      "low": 69.25,
      "close": 70.86000061035156,
      "volume": 28534400
    },
    {
      "time": "2026-03-04",
      "open": 71.20999908447266,
      "high": 71.43000030517578,
      "low": 70.30999755859375,
      "close": 70.86000061035156,
      "volume": 18828600
    },
    {
      "time": "2026-03-05",
      "open": 70.27999877929688,
      "high": 70.8499984741211,
      "low": 69.3499984741211,
      "close": 69.86000061035156,
      "volume": 20250000
    },
    {
      "time": "2026-03-06",
      "open": 68.72000122070312,
      "high": 68.75,
      "low": 67.88999938964844,
      "close": 68.22000122070312,
      "volume": 21876100
    },
    {
      "time": "2026-03-09",
      "open": 67.6500015258789,
      "high": 69.05000305175781,
      "low": 66.66999816894531,
      "close": 68.88999938964844,
      "volume": 38535600
    },
    {
      "time": "2026-03-10",
      "open": 68.83000183105469,
      "high": 69.69999694824219,
      "low": 68.4800033569336,
      "close": 68.56999969482422,
      "volume": 25546800
    },
    {
      "time": "2026-03-11",
      "open": 68.26000213623047,
      "high": 68.76000213623047,
      "low": 67.9000015258789,
      "close": 68.37000274658203,
      "volume": 16589000
    },
    {
      "time": "2026-03-12",
      "open": 67.62999725341797,
      "high": 67.93000030517578,
      "low": 66.91999816894531,
      "close": 67,
      "volume": 31759800
    },
    {
      "time": "2026-03-13",
      "open": 67.43000030517578,
      "high": 67.79000091552734,
      "low": 66.69000244140625,
      "close": 66.9000015258789,
      "volume": 21042400
    },
    {
      "time": "2026-03-16",
      "open": 67.5999984741211,
      "high": 68.16000366210938,
      "low": 67.33000183105469,
      "close": 67.37000274658203,
      "volume": 13192900
    },
    {
      "time": "2026-03-17",
      "open": 67.51000213623047,
      "high": 68.19000244140625,
      "low": 67.20999908447266,
      "close": 67.81999969482422,
      "volume": 9983400
    },
    {
      "time": "2026-03-18",
      "open": 67.54000091552734,
      "high": 68.05000305175781,
      "low": 67.16999816894531,
      "close": 67.19000244140625,
      "volume": 14166900
    },
    {
      "time": "2026-03-19",
      "open": 66.43000030517578,
      "high": 67.73999786376953,
      "low": 66.36000061035156,
      "close": 67.3499984741211,
      "volume": 18273200
    },
    {
      "time": "2026-03-20",
      "open": 67.12000274658203,
      "high": 67.29000091552734,
      "low": 65.38999938964844,
      "close": 65.87000274658203,
      "volume": 18758500
    },
    {
      "time": "2026-03-23",
      "open": 67.18000030517578,
      "high": 68.16999816894531,
      "low": 66.83999633789062,
      "close": 67.08000183105469,
      "volume": 28834000
    },
    {
      "time": "2026-03-24",
      "open": 66.55999755859375,
      "high": 67.98999786376953,
      "low": 66.45999908447266,
      "close": 67.62999725341797,
      "volume": 17809500
    },
    {
      "time": "2026-03-25",
      "open": 68.37999725341797,
      "high": 68.5999984741211,
      "low": 67.43000030517578,
      "close": 68.22000122070312,
      "volume": 14290400
    },
    {
      "time": "2026-03-26",
      "open": 67.54000091552734,
      "high": 68.27999877929688,
      "low": 67.16999816894531,
      "close": 67.20999908447266,
      "volume": 19265100
    },
    {
      "time": "2026-03-27",
      "open": 66.91000366210938,
      "high": 67.01000213623047,
      "low": 65.97000122070312,
      "close": 66.11000061035156,
      "volume": 16054000
    },
    {
      "time": "2026-03-30",
      "open": 66.79000091552734,
      "high": 66.81999969482422,
      "low": 65.37000274658203,
      "close": 65.58999633789062,
      "volume": 16261700
    },
    {
      "time": "2026-03-31",
      "open": 66.36000061035156,
      "high": 67.94999694824219,
      "low": 66.19999694824219,
      "close": 67.52999877929688,
      "volume": 24048100
    },
    {
      "time": "2026-04-01",
      "open": 67.97000122070312,
      "high": 68.56999969482422,
      "low": 67.9000015258789,
      "close": 68.0999984741211,
      "volume": 12973000
    },
    {
      "time": "2026-04-02",
      "open": 67.06999969482422,
      "high": 68.80000305175781,
      "low": 66.88999938964844,
      "close": 68.18000030517578,
      "volume": 14807400
    },
    {
      "time": "2026-04-06",
      "open": 68.06999969482422,
      "high": 68.5,
      "low": 67.69999694824219,
      "close": 68.45999908447266,
      "volume": 8971000
    },
    {
      "time": "2026-04-07",
      "open": 68.23999786376953,
      "high": 68.88999938964844,
      "low": 68.08000183105469,
      "close": 68.55000305175781,
      "volume": 11207200
    },
    {
      "time": "2026-04-08",
      "open": 70.48999786376953,
      "high": 70.95999908447266,
      "low": 70.1500015258789,
      "close": 70.52999877929688,
      "volume": 10845500
    },
    {
      "time": "2026-04-09",
      "open": 70.20999908447266,
      "high": 70.97000122070312,
      "low": 70.12999725341797,
      "close": 70.66999816894531,
      "volume": 7993600
    },
    {
      "time": "2026-04-10",
      "open": 70.81999969482422,
      "high": 70.87999725341797,
      "low": 70.33000183105469,
      "close": 70.44999694824219,
      "volume": 5411400
    },
    {
      "time": "2026-04-13",
      "open": 70.20999908447266,
      "high": 71.26000213623047,
      "low": 70.12000274658203,
      "close": 71.20999908447266,
      "volume": 8526700
    },
    {
      "time": "2026-04-14",
      "open": 71.41999816894531,
      "high": 71.76000213623047,
      "low": 71.08000183105469,
      "close": 71.56999969482422,
      "volume": 4720200
    },
    {
      "time": "2026-04-15",
      "open": 71.58000183105469,
      "high": 71.72000122070312,
      "low": 71.1500015258789,
      "close": 71.36000061035156,
      "volume": 6251200
    },
    {
      "time": "2026-04-16",
      "open": 71.48999786376953,
      "high": 71.88999938964844,
      "low": 71.22000122070312,
      "close": 71.48999786376953,
      "volume": 5041200
    },
    {
      "time": "2026-04-17",
      "open": 72.2300033569336,
      "high": 73.37999725341797,
      "low": 72.12000274658203,
      "close": 72.9000015258789,
      "volume": 7333100
    },
    {
      "time": "2026-04-20",
      "open": 72.69000244140625,
      "high": 73.41000366210938,
      "low": 72.69000244140625,
      "close": 73.36000061035156,
      "volume": 6290900
    },
    {
      "time": "2026-04-21",
      "open": 73.55999755859375,
      "high": 74.02999877929688,
      "low": 72.73999786376953,
      "close": 72.91999816894531,
      "volume": 10200400
    },
    {
      "time": "2026-04-22",
      "open": 73.69000244140625,
      "high": 73.72000122070312,
      "low": 72.47000122070312,
      "close": 72.63999938964844,
      "volume": 5559000
    },
    {
      "time": "2026-04-23",
      "open": 72.61000061035156,
      "high": 72.98999786376953,
      "low": 71.81999969482422,
      "close": 72.63999938964844,
      "volume": 10281100
    },
    {
      "time": "2026-04-24",
      "open": 72.94000244140625,
      "high": 73.16999816894531,
      "low": 72.44000244140625,
      "close": 72.79000091552734,
      "volume": 5802100
    },
    {
      "time": "2026-04-27",
      "open": 72.87999725341797,
      "high": 73.29000091552734,
      "low": 72.56999969482422,
      "close": 72.83999633789062,
      "volume": 7487800
    },
    {
      "time": "2026-04-28",
      "open": 72.69999694824219,
      "high": 72.93000030517578,
      "low": 71.9000015258789,
      "close": 72.11000061035156,
      "volume": 7462500
    },
    {
      "time": "2026-04-29",
      "open": 72.08000183105469,
      "high": 72.2300033569336,
      "low": 71.2699966430664,
      "close": 71.56999969482422,
      "volume": 8224900
    },
    {
      "time": "2026-04-30",
      "open": 71.83999633789062,
      "high": 72.86000061035156,
      "low": 71.76000213623047,
      "close": 72.7699966430664,
      "volume": 8384700
    },
    {
      "time": "2026-05-01",
      "open": 73.12000274658203,
      "high": 73.20999908447266,
      "low": 72.66999816894531,
      "close": 72.80999755859375,
      "volume": 6782700
    },
    {
      "time": "2026-05-04",
      "open": 72.61000061035156,
      "high": 73.04000091552734,
      "low": 72.0199966430664,
      "close": 72.3499984741211,
      "volume": 9189300
    },
    {
      "time": "2026-05-05",
      "open": 72.80999755859375,
      "high": 73.37999725341797,
      "low": 72.63999938964844,
      "close": 73.2699966430664,
      "volume": 4972800
    },
    {
      "time": "2026-05-06",
      "open": 74.30000305175781,
      "high": 74.72000122070312,
      "low": 74.02999877929688,
      "close": 74.62000274658203,
      "volume": 7463700
    },
    {
      "time": "2026-05-07",
      "open": 75.05000305175781,
      "high": 75.1500015258789,
      "low": 73.58000183105469,
      "close": 73.66000366210938,
      "volume": 9713400
    },
    {
      "time": "2026-05-08",
      "open": 74.23999786376953,
      "high": 74.23999786376953,
      "low": 73.72000122070312,
      "close": 73.98999786376953,
      "volume": 7454400
    },
    {
      "time": "2026-05-11",
      "open": 74.13999938964844,
      "high": 74.23999786376953,
      "low": 73.68000030517578,
      "close": 73.79000091552734,
      "volume": 5466500
    },
    {
      "time": "2026-05-12",
      "open": 73.69999694824219,
      "high": 73.7300033569336,
      "low": 72.44999694824219,
      "close": 73.33000183105469,
      "volume": 8331600
    },
    {
      "time": "2026-05-13",
      "open": 73.52999877929688,
      "high": 73.55000305175781,
      "low": 72.73999786376953,
      "close": 73.12999725341797,
      "volume": 5196700
    },
    {
      "time": "2026-05-14",
      "open": 73.52999877929688,
      "high": 73.79000091552734,
      "low": 73.12999725341797,
      "close": 73.44000244140625,
      "volume": 5163100
    },
    {
      "time": "2026-05-15",
      "open": 72.87000274658203,
      "high": 72.88999938964844,
      "low": 72.12000274658203,
      "close": 72.22000122070312,
      "volume": 7889900
    },
    {
      "time": "2026-05-18",
      "open": 72.5,
      "high": 72.80999755859375,
      "low": 71.9000015258789,
      "close": 72.1500015258789,
      "volume": 7271000
    },
    {
      "time": "2026-05-19",
      "open": 71.83999633789062,
      "high": 71.93000030517578,
      "low": 71.13999938964844,
      "close": 71.44999694824219,
      "volume": 6613500
    },
    {
      "time": "2026-05-20",
      "open": 71.87999725341797,
      "high": 72.81999969482422,
      "low": 71.29000091552734,
      "close": 72.79000091552734,
      "volume": 8132600
    },
    {
      "time": "2026-05-21",
      "open": 72.36000061035156,
      "high": 73.11000061035156,
      "low": 71.86000061035156,
      "close": 72.9000015258789,
      "volume": 8188100
    },
    {
      "time": "2026-05-22",
      "open": 73.23999786376953,
      "high": 73.69000244140625,
      "low": 72.97000122070312,
      "close": 73.5,
      "volume": 7428100
    },
    {
      "time": "2026-05-26",
      "open": 74.08999633789062,
      "high": 74.66000366210938,
      "low": 73.87000274658203,
      "close": 74.6500015258789,
      "volume": 5594200
    },
    {
      "time": "2026-05-27",
      "open": 74.87999725341797,
      "high": 74.87999725341797,
      "low": 74.30000305175781,
      "close": 74.36000061035156,
      "volume": 7257700
    },
    {
      "time": "2026-05-28",
      "open": 74.0999984741211,
      "high": 74.70999908447266,
      "low": 73.75,
      "close": 74.44999694824219,
      "volume": 7767700
    },
    {
      "time": "2026-05-29",
      "open": 74.54000091552734,
      "high": 74.81999969482422,
      "low": 74.25,
      "close": 74.5999984741211,
      "volume": 5943400
    },
    {
      "time": "2026-06-01",
      "open": 74.19999694824219,
      "high": 74.7699966430664,
      "low": 73.93000030517578,
      "close": 74.54000091552734,
      "volume": 7606700
    },
    {
      "time": "2026-06-02",
      "open": 74.38999938964844,
      "high": 75.22000122070312,
      "low": 74.37999725341797,
      "close": 75.22000122070312,
      "volume": 5393500
    },
    {
      "time": "2026-06-03",
      "open": 74.9000015258789,
      "high": 75.31999969482422,
      "low": 74.68000030517578,
      "close": 75.12999725341797,
      "volume": 7261100
    },
    {
      "time": "2026-06-04",
      "open": 75.1500015258789,
      "high": 75.6500015258789,
      "low": 75.0199966430664,
      "close": 75.45999908447266,
      "volume": 7539700
    },
    {
      "time": "2026-06-05",
      "open": 74.9000015258789,
      "high": 75.02999877929688,
      "low": 73.69000244140625,
      "close": 73.94999694824219,
      "volume": 7705800
    },
    {
      "time": "2026-06-08",
      "open": 74.44999694824219,
      "high": 74.69999694824219,
      "low": 74.04000091552734,
      "close": 74.11000061035156,
      "volume": 9497700
    },
    {
      "time": "2026-06-09",
      "open": 74.7300033569336,
      "high": 75.61000061035156,
      "low": 73.08999633789062,
      "close": 74.7300033569336,
      "volume": 14117300
    },
    {
      "time": "2026-06-10",
      "open": 74.55999755859375,
      "high": 75.27999877929688,
      "low": 73.61000061035156,
      "close": 73.6500015258789,
      "volume": 11756400
    },
    {
      "time": "2026-06-11",
      "open": 74.26000213623047,
      "high": 75.56999969482422,
      "low": 74.04000091552734,
      "close": 75.5,
      "volume": 14601600
    },
    {
      "time": "2026-06-12",
      "open": 75.93000030517578,
      "high": 76.41000366210938,
      "low": 75.4800033569336,
      "close": 76.04000091552734,
      "volume": 7332300
    },
    {
      "time": "2026-06-15",
      "open": 76.72000122070312,
      "high": 77.01000213623047,
      "low": 76.01000213623047,
      "close": 76.16000366210938,
      "volume": 8905800
    },
    {
      "time": "2026-06-16",
      "open": 76.33999633789062,
      "high": 76.69999694824219,
      "low": 75.81999969482422,
      "close": 75.93000030517578,
      "volume": 5466300
    },
    {
      "time": "2026-06-17",
      "open": 75.94000244140625,
      "high": 76.55000305175781,
      "low": 74.81999969482422,
      "close": 74.9800033569336,
      "volume": 11239300
    },
    {
      "time": "2026-06-18",
      "open": 75.66000366210938,
      "high": 75.9000015258789,
      "low": 75.22000122070312,
      "close": 75.77999877929688,
      "volume": 10312600
    },
    {
      "time": "2026-06-22",
      "open": 75.91999816894531,
      "high": 76.30000305175781,
      "low": 75.80000305175781,
      "close": 76.06999969482422,
      "volume": 6406000
    },
    {
      "time": "2026-06-23",
      "open": 75,
      "high": 75.91000366210938,
      "low": 74.79000091552734,
      "close": 75.30000305175781,
      "volume": 5914100
    },
    {
      "time": "2026-06-24",
      "open": 75.41999816894531,
      "high": 76.2699966430664,
      "low": 75.4000015258789,
      "close": 75.76000213623047,
      "volume": 7535000
    },
    {
      "time": "2026-06-25",
      "open": 76.36000061035156,
      "high": 77.12000274658203,
      "low": 76.06999969482422,
      "close": 76.45999908447266,
      "volume": 6495800
    },
    {
      "time": "2026-06-26",
      "open": 76.0199966430664,
      "high": 76.51000213623047,
      "low": 75.76000213623047,
      "close": 76.22000122070312,
      "volume": 9059000
    },
    {
      "time": "2026-06-29",
      "open": 76.30999755859375,
      "high": 76.54000091552734,
      "low": 75.5999984741211,
      "close": 76.52999877929688,
      "volume": 6295000
    },
    {
      "time": "2026-06-30",
      "open": 76.5999984741211,
      "high": 77.22000122070312,
      "low": 76.37999725341797,
      "close": 77.11000061035156,
      "volume": 7080200
    },
    {
      "time": "2026-07-01",
      "open": 76.73999786376953,
      "high": 77.16999816894531,
      "low": 76.2699966430664,
      "close": 76.44000244140625,
      "volume": 5642700
    },
    {
      "time": "2026-07-02",
      "open": 76.87000274658203,
      "high": 77.27999877929688,
      "low": 75.4000015258789,
      "close": 76.08999633789062,
      "volume": 8444600
    },
    {
      "time": "2026-07-06",
      "open": 76.22000122070312,
      "high": 76.69000244140625,
      "low": 76.19999694824219,
      "close": 76.41999816894531,
      "volume": 4155700
    },
    {
      "time": "2026-07-07",
      "open": 76.20999908447266,
      "high": 76.41999816894531,
      "low": 75.30000305175781,
      "close": 75.47000122070312,
      "volume": 5297000
    },
    {
      "time": "2026-07-08",
      "open": 75.06999969482422,
      "high": 75.06999969482422,
      "low": 74.08000183105469,
      "close": 74.7300033569336,
      "volume": 5993900
    },
    {
      "time": "2026-07-09",
      "open": 75.30999755859375,
      "high": 76.12999725341797,
      "low": 75.20999908447266,
      "close": 75.69999694824219,
      "volume": 4702700
    },
    {
      "time": "2026-07-10",
      "open": 75.83000183105469,
      "high": 75.97000122070312,
      "low": 75.13999938964844,
      "close": 75.66999816894531,
      "volume": 6724600
    },
    {
      "time": "2026-07-13",
      "open": 75.54000091552734,
      "high": 75.83000183105469,
      "low": 75.06999969482422,
      "close": 75.23999786376953,
      "volume": 6081400
    },
    {
      "time": "2026-07-14",
      "open": 75.7300033569336,
      "high": 76.06999969482422,
      "low": 75.36000061035156,
      "close": 75.56999969482422,
      "volume": 7270900
    },
    {
      "time": "2026-07-15",
      "open": 75.8499984741211,
      "high": 76.02999877929688,
      "low": 75.20999908447266,
      "close": 75.62999725341797,
      "volume": 5413200
    },
    {
      "time": "2026-07-16",
      "open": 75.2699966430664,
      "high": 76.26000213623047,
      "low": 75.25,
      "close": 75.98999786376953,
      "volume": 4995500
    },
    {
      "time": "2026-07-17",
      "open": 75.30000305175781,
      "high": 76.05000305175781,
      "low": 75.12999725341797,
      "close": 75.54000091552734,
      "volume": 7477800
    },
    {
      "time": "2026-07-20",
      "open": 75.77999877929688,
      "high": 75.94999694824219,
      "low": 74.93000030517578,
      "close": 74.93000030517578,
      "volume": 7060200
    },
    {
      "time": "2026-07-21",
      "open": 75.37999725341797,
      "high": 75.77999877929688,
      "low": 74.95999908447266,
      "close": 75.72000122070312,
      "volume": 4529800
    },
    {
      "time": "2026-07-22",
      "open": 75.61000061035156,
      "high": 76.12999725341797,
      "low": 75.61000061035156,
      "close": 75.69000244140625,
      "volume": 5904900
    },
    {
      "time": "2026-07-23",
      "open": 75.30000305175781,
      "high": 75.73999786376953,
      "low": 75.01000213623047,
      "close": 75.44999694824219,
      "volume": 5824600
    },
    {
      "time": "2026-07-24",
      "open": 75.76000213623047,
      "high": 76.29000091552734,
      "low": 75.5,
      "close": 75.7699966430664,
      "volume": 6240337
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 64.62200019836426
    },
    {
      "time": "2025-10-06",
      "value": 64.65240013122559
    },
    {
      "time": "2025-10-07",
      "value": 64.67080009460449
    },
    {
      "time": "2025-10-08",
      "value": 64.70400001525879
    },
    {
      "time": "2025-10-09",
      "value": 64.7307999420166
    },
    {
      "time": "2025-10-10",
      "value": 64.73519996643067
    },
    {
      "time": "2025-10-13",
      "value": 64.7831999206543
    },
    {
      "time": "2025-10-14",
      "value": 64.82679992675781
    },
    {
      "time": "2025-10-15",
      "value": 64.87239990234374
    },
    {
      "time": "2025-10-16",
      "value": 64.90599983215333
    },
    {
      "time": "2025-10-17",
      "value": 64.94459983825683
    },
    {
      "time": "2025-10-20",
      "value": 64.99919990539551
    },
    {
      "time": "2025-10-21",
      "value": 65.06359992980957
    },
    {
      "time": "2025-10-22",
      "value": 65.08419990539551
    },
    {
      "time": "2025-10-23",
      "value": 65.1026000213623
    },
    {
      "time": "2025-10-24",
      "value": 65.145
    },
    {
      "time": "2025-10-27",
      "value": 65.19919998168945
    },
    {
      "time": "2025-10-28",
      "value": 65.23819999694824
    },
    {
      "time": "2025-10-29",
      "value": 65.2666000366211
    },
    {
      "time": "2025-10-30",
      "value": 65.28620002746582
    },
    {
      "time": "2025-10-31",
      "value": 65.31580001831054
    },
    {
      "time": "2025-11-03",
      "value": 65.30960006713867
    },
    {
      "time": "2025-11-04",
      "value": 65.30220001220704
    },
    {
      "time": "2025-11-05",
      "value": 65.2981999206543
    },
    {
      "time": "2025-11-06",
      "value": 65.27279998779296
    },
    {
      "time": "2025-11-07",
      "value": 65.26119995117188
    },
    {
      "time": "2025-11-10",
      "value": 65.26499984741211
    },
    {
      "time": "2025-11-11",
      "value": 65.27339981079102
    },
    {
      "time": "2025-11-12",
      "value": 65.28859970092773
    },
    {
      "time": "2025-11-13",
      "value": 65.26079956054687
    },
    {
      "time": "2025-11-14",
      "value": 65.22379943847656
    },
    {
      "time": "2025-11-17",
      "value": 65.16299934387207
    },
    {
      "time": "2025-11-18",
      "value": 65.11819938659669
    },
    {
      "time": "2025-11-19",
      "value": 65.07579940795898
    },
    {
      "time": "2025-11-20",
      "value": 64.99079933166504
    },
    {
      "time": "2025-11-21",
      "value": 64.95039932250977
    },
    {
      "time": "2025-11-24",
      "value": 64.9225993347168
    },
    {
      "time": "2025-11-25",
      "value": 64.92679931640625
    },
    {
      "time": "2025-11-26",
      "value": 64.94039932250976
    },
    {
      "time": "2025-11-28",
      "value": 64.94439926147462
    },
    {
      "time": "2025-12-01",
      "value": 64.95139923095704
    },
    {
      "time": "2025-12-02",
      "value": 64.9541993713379
    },
    {
      "time": "2025-12-03",
      "value": 64.96739944458008
    },
    {
      "time": "2025-12-04",
      "value": 64.99699935913085
    },
    {
      "time": "2025-12-05",
      "value": 65.03419937133789
    },
    {
      "time": "2025-12-08",
      "value": 65.05159942626953
    },
    {
      "time": "2025-12-09",
      "value": 65.07119934082031
    },
    {
      "time": "2025-12-10",
      "value": 65.1143992614746
    },
    {
      "time": "2025-12-11",
      "value": 65.1657992553711
    },
    {
      "time": "2025-12-12",
      "value": 65.19779922485351
    },
    {
      "time": "2025-12-15",
      "value": 65.22339935302735
    },
    {
      "time": "2025-12-16",
      "value": 65.23139938354493
    },
    {
      "time": "2025-12-17",
      "value": 65.24799942016601
    },
    {
      "time": "2025-12-18",
      "value": 65.25799942016602
    },
    {
      "time": "2025-12-19",
      "value": 65.29319946289063
    },
    {
      "time": "2025-12-22",
      "value": 65.37659942626954
    },
    {
      "time": "2025-12-23",
      "value": 65.4311994934082
    },
    {
      "time": "2025-12-24",
      "value": 65.47599945068359
    },
    {
      "time": "2025-12-26",
      "value": 65.51979949951172
    },
    {
      "time": "2025-12-29",
      "value": 65.57159957885742
    },
    {
      "time": "2025-12-30",
      "value": 65.6161994934082
    },
    {
      "time": "2025-12-31",
      "value": 65.63099945068359
    },
    {
      "time": "2026-01-02",
      "value": 65.65899948120118
    },
    {
      "time": "2026-01-05",
      "value": 65.71979949951172
    },
    {
      "time": "2026-01-06",
      "value": 65.7825994873047
    },
    {
      "time": "2026-01-07",
      "value": 65.82799957275391
    },
    {
      "time": "2026-01-08",
      "value": 65.87339965820313
    },
    {
      "time": "2026-01-09",
      "value": 65.94279968261719
    },
    {
      "time": "2026-01-12",
      "value": 66.02259963989258
    },
    {
      "time": "2026-01-13",
      "value": 66.11919967651367
    },
    {
      "time": "2026-01-14",
      "value": 66.20919967651368
    },
    {
      "time": "2026-01-15",
      "value": 66.31599960327148
    },
    {
      "time": "2026-01-16",
      "value": 66.43039962768555
    },
    {
      "time": "2026-01-20",
      "value": 66.51659957885742
    },
    {
      "time": "2026-01-21",
      "value": 66.64019943237305
    },
    {
      "time": "2026-01-22",
      "value": 66.74859939575195
    },
    {
      "time": "2026-01-23",
      "value": 66.8343994140625
    },
    {
      "time": "2026-01-26",
      "value": 66.91999938964844
    },
    {
      "time": "2026-01-27",
      "value": 67.0009994506836
    },
    {
      "time": "2026-01-28",
      "value": 67.10319946289063
    },
    {
      "time": "2026-01-29",
      "value": 67.20519958496094
    },
    {
      "time": "2026-01-30",
      "value": 67.31839958190918
    },
    {
      "time": "2026-02-02",
      "value": 67.43919960021972
    },
    {
      "time": "2026-02-03",
      "value": 67.56079956054687
    },
    {
      "time": "2026-02-04",
      "value": 67.71359962463379
    },
    {
      "time": "2026-02-05",
      "value": 67.82899963378907
    },
    {
      "time": "2026-02-06",
      "value": 67.97559967041016
    },
    {
      "time": "2026-02-09",
      "value": 68.09939971923828
    },
    {
      "time": "2026-02-10",
      "value": 68.2147998046875
    },
    {
      "time": "2026-02-11",
      "value": 68.3197998046875
    },
    {
      "time": "2026-02-12",
      "value": 68.4113998413086
    },
    {
      "time": "2026-02-13",
      "value": 68.5215997314453
    },
    {
      "time": "2026-02-17",
      "value": 68.62519973754883
    },
    {
      "time": "2026-02-18",
      "value": 68.7281997680664
    },
    {
      "time": "2026-02-19",
      "value": 68.83059982299805
    },
    {
      "time": "2026-02-20",
      "value": 68.94859985351563
    },
    {
      "time": "2026-02-23",
      "value": 69.04259994506836
    },
    {
      "time": "2026-02-24",
      "value": 69.12440002441406
    },
    {
      "time": "2026-02-25",
      "value": 69.19880004882812
    },
    {
      "time": "2026-02-26",
      "value": 69.2968000793457
    },
    {
      "time": "2026-02-27",
      "value": 69.38559997558593
    },
    {
      "time": "2026-03-02",
      "value": 69.50199996948243
    },
    {
      "time": "2026-03-03",
      "value": 69.59959991455078
    },
    {
      "time": "2026-03-04",
      "value": 69.69059997558594
    },
    {
      "time": "2026-03-05",
      "value": 69.75080001831054
    },
    {
      "time": "2026-03-06",
      "value": 69.7668000793457
    },
    {
      "time": "2026-03-09",
      "value": 69.80020004272461
    },
    {
      "time": "2026-03-10",
      "value": 69.8252000427246
    },
    {
      "time": "2026-03-11",
      "value": 69.84600006103516
    },
    {
      "time": "2026-03-12",
      "value": 69.84740005493164
    },
    {
      "time": "2026-03-13",
      "value": 69.85140014648438
    },
    {
      "time": "2026-03-16",
      "value": 69.87880020141601
    },
    {
      "time": "2026-03-17",
      "value": 69.89700012207031
    },
    {
      "time": "2026-03-18",
      "value": 69.8852001953125
    },
    {
      "time": "2026-03-19",
      "value": 69.85700012207032
    },
    {
      "time": "2026-03-20",
      "value": 69.80920013427735
    },
    {
      "time": "2026-03-23",
      "value": 69.78060012817383
    },
    {
      "time": "2026-03-24",
      "value": 69.75100006103516
    },
    {
      "time": "2026-03-25",
      "value": 69.73100006103516
    },
    {
      "time": "2026-03-26",
      "value": 69.68800003051757
    },
    {
      "time": "2026-03-27",
      "value": 69.62160003662109
    },
    {
      "time": "2026-03-30",
      "value": 69.52860000610352
    },
    {
      "time": "2026-03-31",
      "value": 69.47800003051758
    },
    {
      "time": "2026-04-01",
      "value": 69.45820007324218
    },
    {
      "time": "2026-04-02",
      "value": 69.4150001525879
    },
    {
      "time": "2026-04-06",
      "value": 69.37720016479493
    },
    {
      "time": "2026-04-07",
      "value": 69.3554002380371
    },
    {
      "time": "2026-04-08",
      "value": 69.37380020141602
    },
    {
      "time": "2026-04-09",
      "value": 69.3950001525879
    },
    {
      "time": "2026-04-10",
      "value": 69.4150001525879
    },
    {
      "time": "2026-04-13",
      "value": 69.45320007324219
    },
    {
      "time": "2026-04-14",
      "value": 69.51120010375976
    },
    {
      "time": "2026-04-15",
      "value": 69.5534001159668
    },
    {
      "time": "2026-04-16",
      "value": 69.59560012817383
    },
    {
      "time": "2026-04-17",
      "value": 69.65560012817383
    },
    {
      "time": "2026-04-20",
      "value": 69.73220016479492
    },
    {
      "time": "2026-04-21",
      "value": 69.75600006103515
    },
    {
      "time": "2026-04-22",
      "value": 69.77300003051758
    },
    {
      "time": "2026-04-23",
      "value": 69.79059997558593
    },
    {
      "time": "2026-04-24",
      "value": 69.81460006713867
    },
    {
      "time": "2026-04-27",
      "value": 69.86059997558594
    },
    {
      "time": "2026-04-28",
      "value": 69.87800003051758
    },
    {
      "time": "2026-04-29",
      "value": 69.88199996948242
    },
    {
      "time": "2026-04-30",
      "value": 69.90399993896484
    },
    {
      "time": "2026-05-01",
      "value": 69.92699981689454
    },
    {
      "time": "2026-05-04",
      "value": 69.93179977416992
    },
    {
      "time": "2026-05-05",
      "value": 69.97979965209962
    },
    {
      "time": "2026-05-06",
      "value": 70.04199966430664
    },
    {
      "time": "2026-05-07",
      "value": 70.0795997619629
    },
    {
      "time": "2026-05-08",
      "value": 70.1179997253418
    },
    {
      "time": "2026-05-11",
      "value": 70.16399978637695
    },
    {
      "time": "2026-05-12",
      "value": 70.18859985351563
    },
    {
      "time": "2026-05-13",
      "value": 70.23399978637696
    },
    {
      "time": "2026-05-14",
      "value": 70.28559982299805
    },
    {
      "time": "2026-05-15",
      "value": 70.33279983520508
    },
    {
      "time": "2026-05-18",
      "value": 70.4113998413086
    },
    {
      "time": "2026-05-19",
      "value": 70.46259979248048
    },
    {
      "time": "2026-05-20",
      "value": 70.54699981689453
    },
    {
      "time": "2026-05-21",
      "value": 70.63759979248047
    },
    {
      "time": "2026-05-22",
      "value": 70.76759979248047
    },
    {
      "time": "2026-05-26",
      "value": 70.92259979248047
    },
    {
      "time": "2026-05-27",
      "value": 71.06239974975585
    },
    {
      "time": "2026-05-28",
      "value": 71.19499969482422
    },
    {
      "time": "2026-05-29",
      "value": 71.34319961547851
    },
    {
      "time": "2026-06-01",
      "value": 71.48699966430664
    },
    {
      "time": "2026-06-02",
      "value": 71.67399963378907
    },
    {
      "time": "2026-06-03",
      "value": 71.83499954223633
    },
    {
      "time": "2026-06-04",
      "value": 71.99159957885742
    },
    {
      "time": "2026-06-05",
      "value": 72.1061994934082
    },
    {
      "time": "2026-06-08",
      "value": 72.24419952392579
    },
    {
      "time": "2026-06-09",
      "value": 72.41659957885742
    },
    {
      "time": "2026-06-10",
      "value": 72.57779968261718
    },
    {
      "time": "2026-06-11",
      "value": 72.73719970703125
    },
    {
      "time": "2026-06-12",
      "value": 72.89599975585938
    },
    {
      "time": "2026-06-15",
      "value": 73.05559982299805
    },
    {
      "time": "2026-06-16",
      "value": 73.20499984741211
    },
    {
      "time": "2026-06-17",
      "value": 73.33359985351562
    },
    {
      "time": "2026-06-18",
      "value": 73.43859985351563
    },
    {
      "time": "2026-06-22",
      "value": 73.5465998840332
    },
    {
      "time": "2026-06-23",
      "value": 73.64360000610351
    },
    {
      "time": "2026-06-24",
      "value": 73.73460006713867
    },
    {
      "time": "2026-06-25",
      "value": 73.83240005493164
    },
    {
      "time": "2026-06-26",
      "value": 73.92960006713867
    },
    {
      "time": "2026-06-29",
      "value": 74.03040008544922
    },
    {
      "time": "2026-06-30",
      "value": 74.11460006713867
    },
    {
      "time": "2026-07-01",
      "value": 74.17620010375977
    },
    {
      "time": "2026-07-02",
      "value": 74.23960006713867
    },
    {
      "time": "2026-07-06",
      "value": 74.31520004272461
    },
    {
      "time": "2026-07-07",
      "value": 74.3718000793457
    },
    {
      "time": "2026-07-08",
      "value": 74.41060012817383
    },
    {
      "time": "2026-07-09",
      "value": 74.46780014038086
    },
    {
      "time": "2026-07-10",
      "value": 74.53900009155274
    },
    {
      "time": "2026-07-13",
      "value": 74.61240005493164
    },
    {
      "time": "2026-07-14",
      "value": 74.66840011596679
    },
    {
      "time": "2026-07-15",
      "value": 74.72480010986328
    },
    {
      "time": "2026-07-16",
      "value": 74.79760009765624
    },
    {
      "time": "2026-07-17",
      "value": 74.84300018310547
    },
    {
      "time": "2026-07-20",
      "value": 74.84920013427734
    },
    {
      "time": "2026-07-21",
      "value": 74.89040008544922
    },
    {
      "time": "2026-07-22",
      "value": 74.92440017700196
    },
    {
      "time": "2026-07-23",
      "value": 74.95760009765625
    },
    {
      "time": "2026-07-24",
      "value": 75.00639999389648
    }
  ],
  "analysis": null
}