{
  "ok": true,
  "cached": false,
  "ticker": "IJR",
  "price": 141.42,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should iShares Core S&P Small-Cap ETF (IJR) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-core-p-small-cap-102001215.html",
      "published": "2026-09-14"
    },
    {
      "title": "SPSM vs IJR: Which Small-Cap ETF Offers Better Value?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5d3294c8-7d62-3740-a322-0d12c76e67ae/spsm-vs-ijr%3A-which-small-cap.html",
      "published": "2026-09-01"
    },
    {
      "title": "What IJR's Own History Says About Its Price Today",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/443a2867-860e-3cde-9c12-765174175759/what-ijr%27s-own-history-says.html",
      "published": "2026-08-04"
    },
    {
      "title": "Institutional Investors Favor IWM Over IJR or VB. Should You?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3cb2d95d-692d-394b-a357-1eb275f3e342/institutional-investors-favor.html",
      "published": "2026-07-30"
    },
    {
      "title": "Small Caps Are Beating the S&P 500 by the Widest Margin Since 2003.  These ETFs Let You Ride the Rally",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4ad235ad-dbb4-3a4e-8cbc-45d0169bf447/small-caps-are-beating-the.html",
      "published": "2026-07-16"
    },
    {
      "title": "8 Small Stocks Soar So Explosively You'll Forget About The 'Mag 7'",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/c64776fe-f430-3775-9b30-ce301fe1107d/8-small-stocks-soar-so.html",
      "published": "2026-07-16"
    },
    {
      "title": "What's Next for Small Caps After a Stellar First Half?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whats-next-small-caps-stellar-221700161.html",
      "published": "2026-07-13"
    },
    {
      "title": "Why IWM Holders Are Paying Triple for Small-Cap Exposure and Missing Out on 37 Percentage Points of Gains",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/481ea767-266f-3951-8131-c7b14d96909e/why-iwm-holders-are-paying.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 118.9000015258789,
      "high": 119.29000091552734,
      "low": 118.38999938964844,
      "close": 118.56999969482422,
      "volume": 3621400
    },
    {
      "time": "2025-09-16",
      "open": 118.2699966430664,
      "high": 118.30000305175781,
      "low": 117.1500015258789,
      "close": 117.9800033569336,
      "volume": 6143000
    },
    {
      "time": "2025-09-17",
      "open": 118.30000305175781,
      "high": 120.81999969482422,
      "low": 117.19000244140625,
      "close": 117.94999694824219,
      "volume": 5292000
    },
    {
      "time": "2025-09-18",
      "open": 118.77999877929688,
      "high": 120.80999755859375,
      "low": 118.4800033569336,
      "close": 120.62999725341797,
      "volume": 3536900
    },
    {
      "time": "2025-09-19",
      "open": 120.94999694824219,
      "high": 120.95999908447266,
      "low": 119.04000091552734,
      "close": 119.26000213623047,
      "volume": 5282400
    },
    {
      "time": "2025-09-22",
      "open": 119.19999694824219,
      "high": 119.7699966430664,
      "low": 118.68000030517578,
      "close": 119.56999969482422,
      "volume": 3241300
    },
    {
      "time": "2025-09-23",
      "open": 119.88999938964844,
      "high": 121,
      "low": 119.2300033569336,
      "close": 119.33000183105469,
      "volume": 3554900
    },
    {
      "time": "2025-09-24",
      "open": 119.37999725341797,
      "high": 119.83999633789062,
      "low": 118.26000213623047,
      "close": 118.33999633789062,
      "volume": 3417400
    },
    {
      "time": "2025-09-25",
      "open": 117.44000244140625,
      "high": 117.5999984741211,
      "low": 116.75,
      "close": 117.30999755859375,
      "volume": 4406000
    },
    {
      "time": "2025-09-26",
      "open": 117.5,
      "high": 118.58999633789062,
      "low": 117.37999725341797,
      "close": 118.47000122070312,
      "volume": 2879300
    },
    {
      "time": "2025-09-29",
      "open": 119.1500015258789,
      "high": 119.1500015258789,
      "low": 118.05000305175781,
      "close": 118.58000183105469,
      "volume": 3403300
    },
    {
      "time": "2025-09-30",
      "open": 118.3499984741211,
      "high": 118.9000015258789,
      "low": 117.61000061035156,
      "close": 118.83000183105469,
      "volume": 4515800
    },
    {
      "time": "2025-10-01",
      "open": 118.19999694824219,
      "high": 119.48999786376953,
      "low": 118.16000366210938,
      "close": 119.18000030517578,
      "volume": 4728400
    },
    {
      "time": "2025-10-02",
      "open": 119.2699966430664,
      "high": 119.68000030517578,
      "low": 118.44999694824219,
      "close": 119.54000091552734,
      "volume": 5585200
    },
    {
      "time": "2025-10-03",
      "open": 119.91000366210938,
      "high": 121.38999938964844,
      "low": 119.87999725341797,
      "close": 120.08000183105469,
      "volume": 6272700
    },
    {
      "time": "2025-10-06",
      "open": 120.86000061035156,
      "high": 121.02999877929688,
      "low": 119.76000213623047,
      "close": 119.7699966430664,
      "volume": 4023700
    },
    {
      "time": "2025-10-07",
      "open": 120,
      "high": 120.1500015258789,
      "low": 118.0999984741211,
      "close": 118.23999786376953,
      "volume": 4051300
    },
    {
      "time": "2025-10-08",
      "open": 118.80999755859375,
      "high": 119.33000183105469,
      "low": 118.08999633789062,
      "close": 119.31999969482422,
      "volume": 3011100
    },
    {
      "time": "2025-10-09",
      "open": 119,
      "high": 119.33999633789062,
      "low": 117.68000030517578,
      "close": 117.94999694824219,
      "volume": 3089100
    },
    {
      "time": "2025-10-10",
      "open": 118.25,
      "high": 118.43000030517578,
      "low": 114.12999725341797,
      "close": 114.2699966430664,
      "volume": 6793400
    },
    {
      "time": "2025-10-13",
      "open": 116.01000213623047,
      "high": 116.7699966430664,
      "low": 115.45999908447266,
      "close": 116.58000183105469,
      "volume": 4831200
    },
    {
      "time": "2025-10-14",
      "open": 115.06999969482422,
      "high": 118.9000015258789,
      "low": 114.9000015258789,
      "close": 118.3499984741211,
      "volume": 4608600
    },
    {
      "time": "2025-10-15",
      "open": 119.2300033569336,
      "high": 120.41999816894531,
      "low": 118.27999877929688,
      "close": 119.3499984741211,
      "volume": 4099800
    },
    {
      "time": "2025-10-16",
      "open": 119.54000091552734,
      "high": 119.66000366210938,
      "low": 117.23999786376953,
      "close": 117.79000091552734,
      "volume": 6155600
    },
    {
      "time": "2025-10-17",
      "open": 117.13999938964844,
      "high": 118.16999816894531,
      "low": 116.93000030517578,
      "close": 117.58999633789062,
      "volume": 5326300
    },
    {
      "time": "2025-10-20",
      "open": 118.55000305175781,
      "high": 119.66999816894531,
      "low": 118.52999877929688,
      "close": 119.44999694824219,
      "volume": 3561300
    },
    {
      "time": "2025-10-21",
      "open": 119.2300033569336,
      "high": 120.16000366210938,
      "low": 118.87999725341797,
      "close": 119.79000091552734,
      "volume": 2914100
    },
    {
      "time": "2025-10-22",
      "open": 119.62000274658203,
      "high": 120.19000244140625,
      "low": 118.04000091552734,
      "close": 118.91000366210938,
      "volume": 5042500
    },
    {
      "time": "2025-10-23",
      "open": 118.94999694824219,
      "high": 120.33000183105469,
      "low": 118.69000244140625,
      "close": 120.08999633789062,
      "volume": 3340900
    },
    {
      "time": "2025-10-24",
      "open": 121.43000030517578,
      "high": 121.94000244140625,
      "low": 121.06999969482422,
      "close": 121.13999938964844,
      "volume": 2778000
    },
    {
      "time": "2025-10-27",
      "open": 121.87000274658203,
      "high": 122.06999969482422,
      "low": 120.7699966430664,
      "close": 121.1500015258789,
      "volume": 2791200
    },
    {
      "time": "2025-10-28",
      "open": 120.79000091552734,
      "high": 121.0199966430664,
      "low": 119.9000015258789,
      "close": 120.44999694824219,
      "volume": 4642300
    },
    {
      "time": "2025-10-29",
      "open": 120.18000030517578,
      "high": 120.87000274658203,
      "low": 117.95999908447266,
      "close": 118.88999938964844,
      "volume": 7255500
    },
    {
      "time": "2025-10-30",
      "open": 118.4000015258789,
      "high": 119.41999816894531,
      "low": 117.43000030517578,
      "close": 117.5999984741211,
      "volume": 5836400
    },
    {
      "time": "2025-10-31",
      "open": 117.44999694824219,
      "high": 118.02999877929688,
      "low": 116.66000366210938,
      "close": 117.80000305175781,
      "volume": 4238900
    },
    {
      "time": "2025-11-03",
      "open": 117.73999786376953,
      "high": 118.04000091552734,
      "low": 116.29000091552734,
      "close": 118.04000091552734,
      "volume": 9132200
    },
    {
      "time": "2025-11-04",
      "open": 116.56999969482422,
      "high": 117.5199966430664,
      "low": 116.23999786376953,
      "close": 116.5999984741211,
      "volume": 8215900
    },
    {
      "time": "2025-11-05",
      "open": 117.04000091552734,
      "high": 119.0999984741211,
      "low": 116.86000061035156,
      "close": 118.55000305175781,
      "volume": 3490400
    },
    {
      "time": "2025-11-06",
      "open": 118.56999969482422,
      "high": 118.94000244140625,
      "low": 116.87000274658203,
      "close": 116.94000244140625,
      "volume": 5207000
    },
    {
      "time": "2025-11-07",
      "open": 116.41000366210938,
      "high": 117.97000122070312,
      "low": 116.05000305175781,
      "close": 117.94999694824219,
      "volume": 7873600
    },
    {
      "time": "2025-11-10",
      "open": 119.16999816894531,
      "high": 119.7699966430664,
      "low": 118.33000183105469,
      "close": 119.11000061035156,
      "volume": 3720600
    },
    {
      "time": "2025-11-11",
      "open": 119.0999984741211,
      "high": 119.91000366210938,
      "low": 118.80000305175781,
      "close": 119.58999633789062,
      "volume": 4345800
    },
    {
      "time": "2025-11-12",
      "open": 119.68000030517578,
      "high": 120.8499984741211,
      "low": 119.41000366210938,
      "close": 119.5,
      "volume": 6681000
    },
    {
      "time": "2025-11-13",
      "open": 118.79000091552734,
      "high": 119.5,
      "low": 116.44999694824219,
      "close": 116.94999694824219,
      "volume": 6408900
    },
    {
      "time": "2025-11-14",
      "open": 115.36000061035156,
      "high": 117.30000305175781,
      "low": 115.31999969482422,
      "close": 116.8499984741211,
      "volume": 6414600
    },
    {
      "time": "2025-11-17",
      "open": 116.47000122070312,
      "high": 116.98999786376953,
      "low": 113.94999694824219,
      "close": 114.30000305175781,
      "volume": 4103000
    },
    {
      "time": "2025-11-18",
      "open": 113.66999816894531,
      "high": 114.95999908447266,
      "low": 113.19000244140625,
      "close": 114.20999908447266,
      "volume": 6898600
    },
    {
      "time": "2025-11-19",
      "open": 114.58999633789062,
      "high": 115.33000183105469,
      "low": 113.63999938964844,
      "close": 114.08000183105469,
      "volume": 6050100
    },
    {
      "time": "2025-11-20",
      "open": 115.68000030517578,
      "high": 115.97000122070312,
      "low": 112,
      "close": 112.05000305175781,
      "volume": 8077100
    },
    {
      "time": "2025-11-21",
      "open": 112.66999816894531,
      "high": 116.3499984741211,
      "low": 112.48999786376953,
      "close": 115.58000183105469,
      "volume": 7648900
    },
    {
      "time": "2025-11-24",
      "open": 115.80000305175781,
      "high": 117.33000183105469,
      "low": 115.37999725341797,
      "close": 117.08999633789062,
      "volume": 5926500
    },
    {
      "time": "2025-11-25",
      "open": 117.73999786376953,
      "high": 120.56999969482422,
      "low": 117.62000274658203,
      "close": 120.11000061035156,
      "volume": 9042800
    },
    {
      "time": "2025-11-26",
      "open": 120.1500015258789,
      "high": 121.93000030517578,
      "low": 119.83000183105469,
      "close": 120.77999877929688,
      "volume": 12467500
    },
    {
      "time": "2025-11-28",
      "open": 120.97000122070312,
      "high": 121.08000183105469,
      "low": 120.55999755859375,
      "close": 120.87000274658203,
      "volume": 2617800
    },
    {
      "time": "2025-12-01",
      "open": 119.54000091552734,
      "high": 120.98999786376953,
      "low": 119.54000091552734,
      "close": 120.22000122070312,
      "volume": 5674400
    },
    {
      "time": "2025-12-02",
      "open": 120.91000366210938,
      "high": 120.91000366210938,
      "low": 119.94999694824219,
      "close": 120.2699966430664,
      "volume": 4488300
    },
    {
      "time": "2025-12-03",
      "open": 120.61000061035156,
      "high": 122.16000366210938,
      "low": 120.5199966430664,
      "close": 121.94000244140625,
      "volume": 4461300
    },
    {
      "time": "2025-12-04",
      "open": 121.70999908447266,
      "high": 122.47000122070312,
      "low": 121.27999877929688,
      "close": 121.83999633789062,
      "volume": 4716000
    },
    {
      "time": "2025-12-05",
      "open": 121.73999786376953,
      "high": 122.4800033569336,
      "low": 121.48999786376953,
      "close": 121.62999725341797,
      "volume": 4981500
    },
    {
      "time": "2025-12-08",
      "open": 122.30000305175781,
      "high": 122.30000305175781,
      "low": 121.05999755859375,
      "close": 121.12999725341797,
      "volume": 4856100
    },
    {
      "time": "2025-12-09",
      "open": 120.9800033569336,
      "high": 122.5,
      "low": 120.9800033569336,
      "close": 121.69000244140625,
      "volume": 3280100
    },
    {
      "time": "2025-12-10",
      "open": 121.55999755859375,
      "high": 124.91000366210938,
      "low": 121.55999755859375,
      "close": 124.08999633789062,
      "volume": 7043300
    },
    {
      "time": "2025-12-11",
      "open": 123.88999938964844,
      "high": 125.55999755859375,
      "low": 123.88999938964844,
      "close": 125.45999908447266,
      "volume": 6080900
    },
    {
      "time": "2025-12-12",
      "open": 125.62999725341797,
      "high": 125.83999633789062,
      "low": 123.79000091552734,
      "close": 124.12000274658203,
      "volume": 5233000
    },
    {
      "time": "2025-12-15",
      "open": 124.9000015258789,
      "high": 125,
      "low": 123.44999694824219,
      "close": 123.72000122070312,
      "volume": 7348200
    },
    {
      "time": "2025-12-16",
      "open": 122.97000122070312,
      "high": 123.44000244140625,
      "low": 121.72000122070312,
      "close": 122.23999786376953,
      "volume": 5853600
    },
    {
      "time": "2025-12-17",
      "open": 122.38999938964844,
      "high": 123.63999938964844,
      "low": 121.66000366210938,
      "close": 121.87999725341797,
      "volume": 5758500
    },
    {
      "time": "2025-12-18",
      "open": 122.81999969482422,
      "high": 123.38999938964844,
      "low": 121.95999908447266,
      "close": 122.12999725341797,
      "volume": 6072000
    },
    {
      "time": "2025-12-19",
      "open": 121.9800033569336,
      "high": 122.70999908447266,
      "low": 121.88999938964844,
      "close": 122.37999725341797,
      "volume": 5572600
    },
    {
      "time": "2025-12-22",
      "open": 122.79000091552734,
      "high": 123.88999938964844,
      "low": 122.75,
      "close": 123.30000305175781,
      "volume": 3820900
    },
    {
      "time": "2025-12-23",
      "open": 123.01000213623047,
      "high": 123.36000061035156,
      "low": 122.47000122070312,
      "close": 122.73999786376953,
      "volume": 3645300
    },
    {
      "time": "2025-12-24",
      "open": 122.6500015258789,
      "high": 123.25,
      "low": 122.47000122070312,
      "close": 123.13999938964844,
      "volume": 3144200
    },
    {
      "time": "2025-12-26",
      "open": 123.16000366210938,
      "high": 123.18000030517578,
      "low": 122.58000183105469,
      "close": 123.12999725341797,
      "volume": 2104500
    },
    {
      "time": "2025-12-29",
      "open": 122.79000091552734,
      "high": 123.20999908447266,
      "low": 122.19999694824219,
      "close": 122.52999877929688,
      "volume": 3318200
    },
    {
      "time": "2025-12-30",
      "open": 122.51000213623047,
      "high": 122.5999984741211,
      "low": 121.66000366210938,
      "close": 121.69000244140625,
      "volume": 2948800
    },
    {
      "time": "2025-12-31",
      "open": 121.4800033569336,
      "high": 121.56999969482422,
      "low": 120.13999938964844,
      "close": 120.18000030517578,
      "volume": 3373600
    },
    {
      "time": "2026-01-02",
      "open": 120.6500015258789,
      "high": 121.63999938964844,
      "low": 119.87000274658203,
      "close": 121.37000274658203,
      "volume": 6534600
    },
    {
      "time": "2026-01-05",
      "open": 121.41999816894531,
      "high": 123.58999633789062,
      "low": 121.41999816894531,
      "close": 122.88999938964844,
      "volume": 6186000
    },
    {
      "time": "2026-01-06",
      "open": 122.77999877929688,
      "high": 124.80000305175781,
      "low": 122.37000274658203,
      "close": 124.72000122070312,
      "volume": 5384600
    },
    {
      "time": "2026-01-07",
      "open": 124.83000183105469,
      "high": 125.01000213623047,
      "low": 123.19999694824219,
      "close": 123.72000122070312,
      "volume": 4166500
    },
    {
      "time": "2026-01-08",
      "open": 123.22000122070312,
      "high": 125.75,
      "low": 123.01000213623047,
      "close": 125.47000122070312,
      "volume": 4697700
    },
    {
      "time": "2026-01-09",
      "open": 125.77999877929688,
      "high": 126.58000183105469,
      "low": 124.91000366210938,
      "close": 126.41999816894531,
      "volume": 4541300
    },
    {
      "time": "2026-01-12",
      "open": 125.8499984741211,
      "high": 126.79000091552734,
      "low": 125.27999877929688,
      "close": 126.54000091552734,
      "volume": 3811700
    },
    {
      "time": "2026-01-13",
      "open": 127.18000030517578,
      "high": 127.29000091552734,
      "low": 126.26000213623047,
      "close": 126.5199966430664,
      "volume": 3850300
    },
    {
      "time": "2026-01-14",
      "open": 126.37999725341797,
      "high": 127.3499984741211,
      "low": 125.98999786376953,
      "close": 127.23999786376953,
      "volume": 5752600
    },
    {
      "time": "2026-01-15",
      "open": 127.66000366210938,
      "high": 129.47999572753906,
      "low": 127.55999755859375,
      "close": 129.05999755859375,
      "volume": 6010000
    },
    {
      "time": "2026-01-16",
      "open": 129,
      "high": 129.1699981689453,
      "low": 128.3000030517578,
      "close": 128.6199951171875,
      "volume": 3933100
    },
    {
      "time": "2026-01-20",
      "open": 126.66999816894531,
      "high": 128.02000427246094,
      "low": 126.51000213623047,
      "close": 126.81999969482422,
      "volume": 13840500
    },
    {
      "time": "2026-01-21",
      "open": 127.86000061035156,
      "high": 130.5500030517578,
      "low": 127.70999908447266,
      "close": 130.1199951171875,
      "volume": 5952800
    },
    {
      "time": "2026-01-22",
      "open": 130.88999938964844,
      "high": 131.63999938964844,
      "low": 130.27999877929688,
      "close": 130.42999267578125,
      "volume": 5029400
    },
    {
      "time": "2026-01-23",
      "open": 130.00999450683594,
      "high": 130.11000061035156,
      "low": 127.72000122070312,
      "close": 128.08999633789062,
      "volume": 7828200
    },
    {
      "time": "2026-01-26",
      "open": 128.1999969482422,
      "high": 128.89999389648438,
      "low": 127.58000183105469,
      "close": 128.13999938964844,
      "volume": 5053400
    },
    {
      "time": "2026-01-27",
      "open": 128,
      "high": 128.1999969482422,
      "low": 127.06999969482422,
      "close": 127.66000366210938,
      "volume": 4132300
    },
    {
      "time": "2026-01-28",
      "open": 128.27000427246094,
      "high": 128.74000549316406,
      "low": 126.94000244140625,
      "close": 127.05999755859375,
      "volume": 8923000
    },
    {
      "time": "2026-01-29",
      "open": 127.55000305175781,
      "high": 128.38999938964844,
      "low": 126.16000366210938,
      "close": 127.86000061035156,
      "volume": 7843400
    },
    {
      "time": "2026-01-30",
      "open": 126.91000366210938,
      "high": 127.81999969482422,
      "low": 125.95999908447266,
      "close": 127.02999877929688,
      "volume": 8859300
    },
    {
      "time": "2026-02-02",
      "open": 126.61000061035156,
      "high": 128.88999938964844,
      "low": 126.38999938964844,
      "close": 128.35000610351562,
      "volume": 7149400
    },
    {
      "time": "2026-02-03",
      "open": 128.39999389648438,
      "high": 129.72000122070312,
      "low": 126.69999694824219,
      "close": 128.24000549316406,
      "volume": 7071500
    },
    {
      "time": "2026-02-04",
      "open": 129.0500030517578,
      "high": 130.33999633789062,
      "low": 128.11000061035156,
      "close": 129.33999633789062,
      "volume": 6374000
    },
    {
      "time": "2026-02-05",
      "open": 128.8000030517578,
      "high": 130.19000244140625,
      "low": 128.0399932861328,
      "close": 128.42999267578125,
      "volume": 8071600
    },
    {
      "time": "2026-02-06",
      "open": 129.58999633789062,
      "high": 132.35000610351562,
      "low": 129.5800018310547,
      "close": 131.97000122070312,
      "volume": 5503400
    },
    {
      "time": "2026-02-09",
      "open": 131.77000427246094,
      "high": 132.4199981689453,
      "low": 131.02999877929688,
      "close": 131.99000549316406,
      "volume": 5628800
    },
    {
      "time": "2026-02-10",
      "open": 132.16000366210938,
      "high": 133.02000427246094,
      "low": 131.94000244140625,
      "close": 132.07000732421875,
      "volume": 6453100
    },
    {
      "time": "2026-02-11",
      "open": 133.00999450683594,
      "high": 133.52000427246094,
      "low": 131.07000732421875,
      "close": 131.82000732421875,
      "volume": 4544700
    },
    {
      "time": "2026-02-12",
      "open": 132.60000610351562,
      "high": 133.1999969482422,
      "low": 128.5,
      "close": 129.39999389648438,
      "volume": 9423500
    },
    {
      "time": "2026-02-13",
      "open": 129.75,
      "high": 131.61000061035156,
      "low": 129.02999877929688,
      "close": 130.9499969482422,
      "volume": 6806400
    },
    {
      "time": "2026-02-17",
      "open": 130.9199981689453,
      "high": 131.77000427246094,
      "low": 129.38999938964844,
      "close": 130.80999755859375,
      "volume": 5024300
    },
    {
      "time": "2026-02-18",
      "open": 130.74000549316406,
      "high": 132.32000732421875,
      "low": 130.3699951171875,
      "close": 131.17999267578125,
      "volume": 5186500
    },
    {
      "time": "2026-02-19",
      "open": 130.5399932861328,
      "high": 131.0500030517578,
      "low": 129.9600067138672,
      "close": 130.92999267578125,
      "volume": 5427800
    },
    {
      "time": "2026-02-20",
      "open": 130.22000122070312,
      "high": 132.30999755859375,
      "low": 130.19000244140625,
      "close": 131.6300048828125,
      "volume": 6178700
    },
    {
      "time": "2026-02-23",
      "open": 131.0800018310547,
      "high": 131.25,
      "low": 128.13999938964844,
      "close": 128.99000549316406,
      "volume": 7504500
    },
    {
      "time": "2026-02-24",
      "open": 129.13999938964844,
      "high": 130.72000122070312,
      "low": 128.9600067138672,
      "close": 130.17999267578125,
      "volume": 6458800
    },
    {
      "time": "2026-02-25",
      "open": 131.00999450683594,
      "high": 131.10000610351562,
      "low": 129.33999633789062,
      "close": 130.66000366210938,
      "volume": 4264400
    },
    {
      "time": "2026-02-26",
      "open": 131.0500030517578,
      "high": 131.92999267578125,
      "low": 129.88999938964844,
      "close": 131.38999938964844,
      "volume": 6859100
    },
    {
      "time": "2026-02-27",
      "open": 129.9499969482422,
      "high": 130.1300048828125,
      "low": 128.6999969482422,
      "close": 129.6999969482422,
      "volume": 6141600
    },
    {
      "time": "2026-03-02",
      "open": 128.16000366210938,
      "high": 130.92999267578125,
      "low": 127.80999755859375,
      "close": 130.5800018310547,
      "volume": 8442500
    },
    {
      "time": "2026-03-03",
      "open": 127.45999908447266,
      "high": 129.92999267578125,
      "low": 126.12000274658203,
      "close": 129.1999969482422,
      "volume": 10454400
    },
    {
      "time": "2026-03-04",
      "open": 129.9499969482422,
      "high": 130.38999938964844,
      "low": 128.64999389648438,
      "close": 129.91000366210938,
      "volume": 5607500
    },
    {
      "time": "2026-03-05",
      "open": 128.64999389648438,
      "high": 129.44000244140625,
      "low": 126.55999755859375,
      "close": 127.66000366210938,
      "volume": 6905700
    },
    {
      "time": "2026-03-06",
      "open": 125.37000274658203,
      "high": 125.37999725341797,
      "low": 123.9800033569336,
      "close": 124.79000091552734,
      "volume": 9184900
    },
    {
      "time": "2026-03-09",
      "open": 122.76000213623047,
      "high": 125.76000213623047,
      "low": 120.9800033569336,
      "close": 125.37000274658203,
      "volume": 9648900
    },
    {
      "time": "2026-03-10",
      "open": 124.95999908447266,
      "high": 126.86000061035156,
      "low": 124.2699966430664,
      "close": 124.79000091552734,
      "volume": 9643800
    },
    {
      "time": "2026-03-11",
      "open": 124.25,
      "high": 125.01000213623047,
      "low": 123.43000030517578,
      "close": 124.5199966430664,
      "volume": 7253600
    },
    {
      "time": "2026-03-12",
      "open": 122.77999877929688,
      "high": 123.45999908447266,
      "low": 122.02999877929688,
      "close": 122.19999694824219,
      "volume": 8272900
    },
    {
      "time": "2026-03-13",
      "open": 123.19000244140625,
      "high": 123.62000274658203,
      "low": 121.58000183105469,
      "close": 122.05000305175781,
      "volume": 6926200
    },
    {
      "time": "2026-03-16",
      "open": 123.33999633789062,
      "high": 124.19000244140625,
      "low": 122.91000366210938,
      "close": 122.94999694824219,
      "volume": 5340900
    },
    {
      "time": "2026-03-17",
      "open": 123.55999755859375,
      "high": 124.58000183105469,
      "low": 123.30000305175781,
      "close": 123.83000183105469,
      "volume": 5014800
    },
    {
      "time": "2026-03-18",
      "open": 123.19000244140625,
      "high": 123.66000366210938,
      "low": 122.19999694824219,
      "close": 122.2300033569336,
      "volume": 9352300
    },
    {
      "time": "2026-03-19",
      "open": 120.98999786376953,
      "high": 123.80999755859375,
      "low": 120.86000061035156,
      "close": 122.7699966430664,
      "volume": 8421900
    },
    {
      "time": "2026-03-20",
      "open": 122.68000030517578,
      "high": 123.05000305175781,
      "low": 119.77999877929688,
      "close": 120.41000366210938,
      "volume": 13403000
    },
    {
      "time": "2026-03-23",
      "open": 122.80000305175781,
      "high": 124.68000030517578,
      "low": 122.19000244140625,
      "close": 122.88999938964844,
      "volume": 11182900
    },
    {
      "time": "2026-03-24",
      "open": 121.91000366210938,
      "high": 124.58999633789062,
      "low": 121.58000183105469,
      "close": 123.7699966430664,
      "volume": 8134200
    },
    {
      "time": "2026-03-25",
      "open": 124.9000015258789,
      "high": 125.41999816894531,
      "low": 123.5999984741211,
      "close": 125.08000183105469,
      "volume": 7321800
    },
    {
      "time": "2026-03-26",
      "open": 123.87000274658203,
      "high": 125.54000091552734,
      "low": 123.5199966430664,
      "close": 123.66999816894531,
      "volume": 6166400
    },
    {
      "time": "2026-03-27",
      "open": 122.94000244140625,
      "high": 123.3499984741211,
      "low": 121.38999938964844,
      "close": 121.75,
      "volume": 5046600
    },
    {
      "time": "2026-03-30",
      "open": 123,
      "high": 123,
      "low": 120.47000122070312,
      "close": 120.87000274658203,
      "volume": 6740400
    },
    {
      "time": "2026-03-31",
      "open": 122.7699966430664,
      "high": 125.18000030517578,
      "low": 121.97000122070312,
      "close": 124.30999755859375,
      "volume": 8840100
    },
    {
      "time": "2026-04-01",
      "open": 125,
      "high": 126.12999725341797,
      "low": 124.83999633789062,
      "close": 124.91999816894531,
      "volume": 9807800
    },
    {
      "time": "2026-04-02",
      "open": 123.12000274658203,
      "high": 126.19999694824219,
      "low": 122.86000061035156,
      "close": 125.43000030517578,
      "volume": 4573700
    },
    {
      "time": "2026-04-06",
      "open": 125.12999725341797,
      "high": 126.23999786376953,
      "low": 124.66999816894531,
      "close": 126.11000061035156,
      "volume": 4933100
    },
    {
      "time": "2026-04-07",
      "open": 125.69999694824219,
      "high": 126.95999908447266,
      "low": 125.38999938964844,
      "close": 126.5199966430664,
      "volume": 5153900
    },
    {
      "time": "2026-04-08",
      "open": 129.83999633789062,
      "high": 130.6300048828125,
      "low": 129.22999572753906,
      "close": 129.8300018310547,
      "volume": 4683000
    },
    {
      "time": "2026-04-09",
      "open": 129.24000549316406,
      "high": 131.27000427246094,
      "low": 129.1300048828125,
      "close": 130.75,
      "volume": 4684600
    },
    {
      "time": "2026-04-10",
      "open": 131.0500030517578,
      "high": 131.0500030517578,
      "low": 129.77999877929688,
      "close": 130.19000244140625,
      "volume": 2739500
    },
    {
      "time": "2026-04-13",
      "open": 129.74000549316406,
      "high": 131.8699951171875,
      "low": 129.5,
      "close": 131.80999755859375,
      "volume": 3426500
    },
    {
      "time": "2026-04-14",
      "open": 132.27000427246094,
      "high": 132.85000610351562,
      "low": 131.5500030517578,
      "close": 132.42999267578125,
      "volume": 4821000
    },
    {
      "time": "2026-04-15",
      "open": 132.22999572753906,
      "high": 132.52000427246094,
      "low": 131.66000366210938,
      "close": 132.25999450683594,
      "volume": 2777700
    },
    {
      "time": "2026-04-16",
      "open": 132.10000610351562,
      "high": 133.02999877929688,
      "low": 132.02999877929688,
      "close": 132.69000244140625,
      "volume": 3677600
    },
    {
      "time": "2026-04-17",
      "open": 134.13999938964844,
      "high": 136.52999877929688,
      "low": 133.77000427246094,
      "close": 135.38999938964844,
      "volume": 4586500
    },
    {
      "time": "2026-04-20",
      "open": 134.82000732421875,
      "high": 136.30999755859375,
      "low": 134.77999877929688,
      "close": 136.14999389648438,
      "volume": 3453900
    },
    {
      "time": "2026-04-21",
      "open": 136.36000061035156,
      "high": 137.2899932861328,
      "low": 134.7899932861328,
      "close": 135.0800018310547,
      "volume": 9650600
    },
    {
      "time": "2026-04-22",
      "open": 136.38999938964844,
      "high": 136.5399932861328,
      "low": 135.1199951171875,
      "close": 135.6199951171875,
      "volume": 3268600
    },
    {
      "time": "2026-04-23",
      "open": 135.75999450683594,
      "high": 136.22000122070312,
      "low": 133.9600067138672,
      "close": 135.57000732421875,
      "volume": 4059300
    },
    {
      "time": "2026-04-24",
      "open": 136.22000122070312,
      "high": 136.6699981689453,
      "low": 135.08999633789062,
      "close": 136.3000030517578,
      "volume": 5484400
    },
    {
      "time": "2026-04-27",
      "open": 136.55999755859375,
      "high": 137.33999633789062,
      "low": 136.22999572753906,
      "close": 136.55999755859375,
      "volume": 2847300
    },
    {
      "time": "2026-04-28",
      "open": 136.63999938964844,
      "high": 137.27999877929688,
      "low": 135.35000610351562,
      "close": 135.7899932861328,
      "volume": 5096800
    },
    {
      "time": "2026-04-29",
      "open": 135.75999450683594,
      "high": 135.99000549316406,
      "low": 134.27000427246094,
      "close": 134.72999572753906,
      "volume": 5046400
    },
    {
      "time": "2026-04-30",
      "open": 135.16000366210938,
      "high": 137.38999938964844,
      "low": 134.88999938964844,
      "close": 137.10000610351562,
      "volume": 4430000
    },
    {
      "time": "2026-05-01",
      "open": 137.61000061035156,
      "high": 137.86000061035156,
      "low": 136.66000366210938,
      "close": 137.44000244140625,
      "volume": 3445100
    },
    {
      "time": "2026-05-04",
      "open": 137.00999450683594,
      "high": 137.6999969482422,
      "low": 135.49000549316406,
      "close": 136.1699981689453,
      "volume": 3224600
    },
    {
      "time": "2026-05-05",
      "open": 136.82000732421875,
      "high": 138.4600067138672,
      "low": 136.7100067138672,
      "close": 138.11000061035156,
      "volume": 2421300
    },
    {
      "time": "2026-05-06",
      "open": 138.85000610351562,
      "high": 139.1199951171875,
      "low": 138.02999877929688,
      "close": 138.92999267578125,
      "volume": 2726300
    },
    {
      "time": "2026-05-07",
      "open": 139.27999877929688,
      "high": 139.49000549316406,
      "low": 137.4600067138672,
      "close": 137.63999938964844,
      "volume": 3937200
    },
    {
      "time": "2026-05-08",
      "open": 138.27999877929688,
      "high": 138.6699981689453,
      "low": 137.60000610351562,
      "close": 138.35000610351562,
      "volume": 2350000
    },
    {
      "time": "2026-05-11",
      "open": 138.69000244140625,
      "high": 139.0500030517578,
      "low": 137.2100067138672,
      "close": 137.35000610351562,
      "volume": 2455800
    },
    {
      "time": "2026-05-12",
      "open": 137.07000732421875,
      "high": 137.08999633789062,
      "low": 134.49000549316406,
      "close": 135.7899932861328,
      "volume": 3815800
    },
    {
      "time": "2026-05-13",
      "open": 135.94000244140625,
      "high": 135.94000244140625,
      "low": 134.6999969482422,
      "close": 135.27999877929688,
      "volume": 3177600
    },
    {
      "time": "2026-05-14",
      "open": 136.1199951171875,
      "high": 136.97999572753906,
      "low": 135.66000366210938,
      "close": 136.13999938964844,
      "volume": 2341400
    },
    {
      "time": "2026-05-15",
      "open": 134.94000244140625,
      "high": 135.10000610351562,
      "low": 133.83999633789062,
      "close": 133.92999267578125,
      "volume": 3818500
    },
    {
      "time": "2026-05-18",
      "open": 134.6199951171875,
      "high": 135.4600067138672,
      "low": 133.92999267578125,
      "close": 134.39999389648438,
      "volume": 3467600
    },
    {
      "time": "2026-05-19",
      "open": 133.97999572753906,
      "high": 134.07000732421875,
      "low": 132.6999969482422,
      "close": 133.16000366210938,
      "volume": 4168700
    },
    {
      "time": "2026-05-20",
      "open": 133.7100067138672,
      "high": 135.91000366210938,
      "low": 132.88999938964844,
      "close": 135.86000061035156,
      "volume": 4146800
    },
    {
      "time": "2026-05-21",
      "open": 134.99000549316406,
      "high": 136.74000549316406,
      "low": 134,
      "close": 136.27000427246094,
      "volume": 3595500
    },
    {
      "time": "2026-05-22",
      "open": 136.8000030517578,
      "high": 137.6999969482422,
      "low": 136.4199981689453,
      "close": 137.39999389648438,
      "volume": 2500300
    },
    {
      "time": "2026-05-26",
      "open": 138.33999633789062,
      "high": 139.6199951171875,
      "low": 138.27000427246094,
      "close": 139.58999633789062,
      "volume": 5274700
    },
    {
      "time": "2026-05-27",
      "open": 139.92999267578125,
      "high": 140.52999877929688,
      "low": 139.39999389648438,
      "close": 139.6199951171875,
      "volume": 2691000
    },
    {
      "time": "2026-05-28",
      "open": 139.0800018310547,
      "high": 139.91000366210938,
      "low": 138.4499969482422,
      "close": 139.72000122070312,
      "volume": 3453000
    },
    {
      "time": "2026-05-29",
      "open": 139.41000366210938,
      "high": 139.57000732421875,
      "low": 138.5,
      "close": 138.66000366210938,
      "volume": 4724800
    },
    {
      "time": "2026-06-01",
      "open": 137.74000549316406,
      "high": 138.67999267578125,
      "low": 137.08999633789062,
      "close": 138.4600067138672,
      "volume": 5984200
    },
    {
      "time": "2026-06-02",
      "open": 138.38999938964844,
      "high": 139.8000030517578,
      "low": 138.27000427246094,
      "close": 139.69000244140625,
      "volume": 4102000
    },
    {
      "time": "2026-06-03",
      "open": 139.1199951171875,
      "high": 139.27999877929688,
      "low": 138.14999389648438,
      "close": 138.4499969482422,
      "volume": 2605200
    },
    {
      "time": "2026-06-04",
      "open": 138.8800048828125,
      "high": 140.4499969482422,
      "low": 138.61000061035156,
      "close": 140.25999450683594,
      "volume": 3076500
    },
    {
      "time": "2026-06-05",
      "open": 139.61000061035156,
      "high": 139.89999389648438,
      "low": 137.1699981689453,
      "close": 137.67999267578125,
      "volume": 3275200
    },
    {
      "time": "2026-06-08",
      "open": 139.0399932861328,
      "high": 139.85000610351562,
      "low": 138.49000549316406,
      "close": 138.5800018310547,
      "volume": 4041000
    },
    {
      "time": "2026-06-09",
      "open": 139.72000122070312,
      "high": 141.85000610351562,
      "low": 137.08999633789062,
      "close": 139.88999938964844,
      "volume": 6005900
    },
    {
      "time": "2026-06-10",
      "open": 139.80999755859375,
      "high": 141.52000427246094,
      "low": 138.83999633789062,
      "close": 138.89999389648438,
      "volume": 5041700
    },
    {
      "time": "2026-06-11",
      "open": 140.1300048828125,
      "high": 142.41000366210938,
      "low": 139.49000549316406,
      "close": 142.2899932861328,
      "volume": 5761000
    },
    {
      "time": "2026-06-12",
      "open": 142.88999938964844,
      "high": 144.67999267578125,
      "low": 142.47999572753906,
      "close": 143.6699981689453,
      "volume": 3566000
    },
    {
      "time": "2026-06-15",
      "open": 144.35000610351562,
      "high": 145.05999755859375,
      "low": 143.1300048828125,
      "close": 143.38999938964844,
      "volume": 3876800
    },
    {
      "time": "2026-06-16",
      "open": 143.86000061035156,
      "high": 144.57000732421875,
      "low": 142.32000732421875,
      "close": 142.6199951171875,
      "volume": 6070400
    },
    {
      "time": "2026-06-17",
      "open": 142.75,
      "high": 143.55999755859375,
      "low": 140.3300018310547,
      "close": 140.6699981689453,
      "volume": 5839800
    },
    {
      "time": "2026-06-18",
      "open": 142.6699981689453,
      "high": 143.4199981689453,
      "low": 141.9499969482422,
      "close": 143.2100067138672,
      "volume": 5811600
    },
    {
      "time": "2026-06-22",
      "open": 143.27000427246094,
      "high": 143.99000549316406,
      "low": 143.02999877929688,
      "close": 143.25999450683594,
      "volume": 3101800
    },
    {
      "time": "2026-06-23",
      "open": 141.6300048828125,
      "high": 143.4600067138672,
      "low": 141.41000366210938,
      "close": 142.77000427246094,
      "volume": 2778900
    },
    {
      "time": "2026-06-24",
      "open": 143.13999938964844,
      "high": 145.3300018310547,
      "low": 143.05999755859375,
      "close": 144.4199981689453,
      "volume": 7781900
    },
    {
      "time": "2026-06-25",
      "open": 145.4199981689453,
      "high": 147.19000244140625,
      "low": 145.32000732421875,
      "close": 146.27000427246094,
      "volume": 4236800
    },
    {
      "time": "2026-06-26",
      "open": 145.52000427246094,
      "high": 147.60000610351562,
      "low": 145.4499969482422,
      "close": 147.41000366210938,
      "volume": 6011200
    },
    {
      "time": "2026-06-29",
      "open": 147.1199951171875,
      "high": 147.5399932861328,
      "low": 145.67999267578125,
      "close": 147.36000061035156,
      "volume": 6673300
    },
    {
      "time": "2026-06-30",
      "open": 147.27000427246094,
      "high": 148.57000732421875,
      "low": 146.6999969482422,
      "close": 148.30999755859375,
      "volume": 3856000
    },
    {
      "time": "2026-07-01",
      "open": 147.99000549316406,
      "high": 149.35000610351562,
      "low": 147.47000122070312,
      "close": 147.5399932861328,
      "volume": 4656000
    },
    {
      "time": "2026-07-02",
      "open": 148.13999938964844,
      "high": 148.63999938964844,
      "low": 145.25,
      "close": 146.47999572753906,
      "volume": 4003200
    },
    {
      "time": "2026-07-06",
      "open": 146.57000732421875,
      "high": 147.52000427246094,
      "low": 146.55999755859375,
      "close": 146.80999755859375,
      "volume": 2668000
    },
    {
      "time": "2026-07-07",
      "open": 146.69000244140625,
      "high": 147.0800018310547,
      "low": 145.02000427246094,
      "close": 145.38999938964844,
      "volume": 3142000
    },
    {
      "time": "2026-07-08",
      "open": 144.47999572753906,
      "high": 144.88999938964844,
      "low": 142.9199981689453,
      "close": 143.69000244140625,
      "volume": 2946400
    },
    {
      "time": "2026-07-09",
      "open": 144.6699981689453,
      "high": 145.8800048828125,
      "low": 144.4199981689453,
      "close": 145.47000122070312,
      "volume": 2086600
    },
    {
      "time": "2026-07-10",
      "open": 145.5800018310547,
      "high": 146,
      "low": 144.75,
      "close": 145.55999755859375,
      "volume": 2329600
    },
    {
      "time": "2026-07-13",
      "open": 145.27999877929688,
      "high": 146.07000732421875,
      "low": 144.61000061035156,
      "close": 144.99000549316406,
      "volume": 2552800
    },
    {
      "time": "2026-07-14",
      "open": 145.9600067138672,
      "high": 146.25,
      "low": 144.83999633789062,
      "close": 145.3800048828125,
      "volume": 2445800
    },
    {
      "time": "2026-07-15",
      "open": 145.66000366210938,
      "high": 146.97000122070312,
      "low": 145.63999938964844,
      "close": 146.16000366210938,
      "volume": 2931800
    },
    {
      "time": "2026-07-16",
      "open": 145.8000030517578,
      "high": 147.94000244140625,
      "low": 145.66000366210938,
      "close": 147.16000366210938,
      "volume": 3635200
    },
    {
      "time": "2026-07-17",
      "open": 145.4600067138672,
      "high": 147.10000610351562,
      "low": 145.32000732421875,
      "close": 146.02000427246094,
      "volume": 3998400
    },
    {
      "time": "2026-07-20",
      "open": 146.38999938964844,
      "high": 146.72000122070312,
      "low": 145.0500030517578,
      "close": 145.10000610351562,
      "volume": 3727500
    },
    {
      "time": "2026-07-21",
      "open": 145.5399932861328,
      "high": 146.67999267578125,
      "low": 145.11000061035156,
      "close": 146.57000732421875,
      "volume": 3984700
    },
    {
      "time": "2026-07-22",
      "open": 146.25999450683594,
      "high": 146.85000610351562,
      "low": 145.52000427246094,
      "close": 145.77999877929688,
      "volume": 3329200
    },
    {
      "time": "2026-07-23",
      "open": 144.52999877929688,
      "high": 145.36000061035156,
      "low": 144.1199951171875,
      "close": 144.8800048828125,
      "volume": 5198100
    },
    {
      "time": "2026-07-24",
      "open": 145.5,
      "high": 146.10000610351562,
      "low": 144.57000732421875,
      "close": 144.86000061035156,
      "volume": 2599500
    },
    {
      "time": "2026-07-27",
      "open": 145.89999389648438,
      "high": 146.6199951171875,
      "low": 144.77999877929688,
      "close": 145.50999450683594,
      "volume": 2414000
    },
    {
      "time": "2026-07-28",
      "open": 145.74000549316406,
      "high": 146.4499969482422,
      "low": 145.19000244140625,
      "close": 146.30999755859375,
      "volume": 2604300
    },
    {
      "time": "2026-07-29",
      "open": 145.8300018310547,
      "high": 146.41000366210938,
      "low": 144.14999389648438,
      "close": 144.32000732421875,
      "volume": 4128200
    },
    {
      "time": "2026-07-30",
      "open": 145.8000030517578,
      "high": 145.88999938964844,
      "low": 143.97000122070312,
      "close": 145.5,
      "volume": 2449800
    },
    {
      "time": "2026-07-31",
      "open": 146.22999572753906,
      "high": 146.2899932861328,
      "low": 143.8699951171875,
      "close": 145.4600067138672,
      "volume": 3941600
    },
    {
      "time": "2026-08-03",
      "open": 145.91000366210938,
      "high": 148.0399932861328,
      "low": 145.75,
      "close": 147.86000061035156,
      "volume": 3531600
    },
    {
      "time": "2026-08-04",
      "open": 148.39999389648438,
      "high": 150.69000244140625,
      "low": 148.0800018310547,
      "close": 150.41000366210938,
      "volume": 3437300
    },
    {
      "time": "2026-08-05",
      "open": 150.60000610351562,
      "high": 150.6199951171875,
      "low": 148.9199981689453,
      "close": 148.94000244140625,
      "volume": 3432600
    },
    {
      "time": "2026-08-06",
      "open": 148.97999572753906,
      "high": 149.49000549316406,
      "low": 147.6999969482422,
      "close": 147.82000732421875,
      "volume": 2740400
    },
    {
      "time": "2026-08-07",
      "open": 148.3300018310547,
      "high": 149.32000732421875,
      "low": 148.27999877929688,
      "close": 148.92999267578125,
      "volume": 2561100
    },
    {
      "time": "2026-08-10",
      "open": 148.61000061035156,
      "high": 148.82000732421875,
      "low": 147.8000030517578,
      "close": 148.05999755859375,
      "volume": 2348600
    },
    {
      "time": "2026-08-11",
      "open": 148.36000061035156,
      "high": 149.1699981689453,
      "low": 148.22000122070312,
      "close": 148.41000366210938,
      "volume": 2350400
    },
    {
      "time": "2026-08-12",
      "open": 148.9600067138672,
      "high": 149.4499969482422,
      "low": 148.11000061035156,
      "close": 149.0399932861328,
      "volume": 2079200
    },
    {
      "time": "2026-08-13",
      "open": 149.72000122070312,
      "high": 150.1199951171875,
      "low": 149.22999572753906,
      "close": 149.72000122070312,
      "volume": 1915000
    },
    {
      "time": "2026-08-14",
      "open": 149.63999938964844,
      "high": 150.49000549316406,
      "low": 149.41000366210938,
      "close": 150.44000244140625,
      "volume": 1911900
    },
    {
      "time": "2026-08-17",
      "open": 149.99000549316406,
      "high": 150.5,
      "low": 149.6199951171875,
      "close": 149.8300018310547,
      "volume": 1851700
    },
    {
      "time": "2026-08-18",
      "open": 149.52000427246094,
      "high": 149.52000427246094,
      "low": 147.6300048828125,
      "close": 147.69000244140625,
      "volume": 2465000
    },
    {
      "time": "2026-08-19",
      "open": 148.80999755859375,
      "high": 149.11000061035156,
      "low": 147.77000427246094,
      "close": 147.9199981689453,
      "volume": 2063000
    },
    {
      "time": "2026-08-20",
      "open": 146.89999389648438,
      "high": 147.41000366210938,
      "low": 146.2899932861328,
      "close": 146.3699951171875,
      "volume": 2723200
    },
    {
      "time": "2026-08-21",
      "open": 147.3000030517578,
      "high": 147.47999572753906,
      "low": 146.42999267578125,
      "close": 147.30999755859375,
      "volume": 2111400
    },
    {
      "time": "2026-08-24",
      "open": 147.14999389648438,
      "high": 147.42999267578125,
      "low": 146.41000366210938,
      "close": 146.77000427246094,
      "volume": 1960500
    },
    {
      "time": "2026-08-25",
      "open": 147.50999450683594,
      "high": 147.50999450683594,
      "low": 146.13999938964844,
      "close": 146.6999969482422,
      "volume": 1503100
    },
    {
      "time": "2026-08-26",
      "open": 146.63999938964844,
      "high": 147.27000427246094,
      "low": 146.25999450683594,
      "close": 146.77000427246094,
      "volume": 2125300
    },
    {
      "time": "2026-08-27",
      "open": 146.47999572753906,
      "high": 147.02999877929688,
      "low": 146.05999755859375,
      "close": 146.77999877929688,
      "volume": 2133100
    },
    {
      "time": "2026-08-28",
      "open": 147.08999633789062,
      "high": 147.39999389648438,
      "low": 145.52000427246094,
      "close": 145.5800018310547,
      "volume": 2780500
    },
    {
      "time": "2026-08-31",
      "open": 145.39999389648438,
      "high": 145.5800018310547,
      "low": 144.1699981689453,
      "close": 144.52000427246094,
      "volume": 2601100
    },
    {
      "time": "2026-09-01",
      "open": 143.75999450683594,
      "high": 144.27999877929688,
      "low": 142.64999389648438,
      "close": 142.9199981689453,
      "volume": 4054300
    },
    {
      "time": "2026-09-02",
      "open": 143.3000030517578,
      "high": 144.74000549316406,
      "low": 143.14999389648438,
      "close": 144.30999755859375,
      "volume": 3750100
    },
    {
      "time": "2026-09-03",
      "open": 145.30999755859375,
      "high": 145.4199981689453,
      "low": 143.97999572753906,
      "close": 144.8000030517578,
      "volume": 2226400
    },
    {
      "time": "2026-09-04",
      "open": 144.1699981689453,
      "high": 145.52000427246094,
      "low": 144.0399932861328,
      "close": 145.33999633789062,
      "volume": 2441500
    },
    {
      "time": "2026-09-08",
      "open": 144.9600067138672,
      "high": 145.19000244140625,
      "low": 144.11000061035156,
      "close": 144.25,
      "volume": 2768300
    },
    {
      "time": "2026-09-09",
      "open": 143.64999389648438,
      "high": 144.0399932861328,
      "low": 142.5399932861328,
      "close": 142.6999969482422,
      "volume": 3781800
    },
    {
      "time": "2026-09-10",
      "open": 141.9199981689453,
      "high": 142.27999877929688,
      "low": 141.13999938964844,
      "close": 141.44000244140625,
      "volume": 3494300
    },
    {
      "time": "2026-09-11",
      "open": 142.9199981689453,
      "high": 143.2100067138672,
      "low": 141.97999572753906,
      "close": 142.19000244140625,
      "volume": 3782100
    },
    {
      "time": "2026-09-14",
      "open": 141.32000732421875,
      "high": 142.1199951171875,
      "low": 141.0449981689453,
      "close": 141.4199981689453,
      "volume": 2567202
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 118.1679997253418
    },
    {
      "time": "2025-11-24",
      "value": 118.13839965820313
    },
    {
      "time": "2025-11-25",
      "value": 118.18099960327149
    },
    {
      "time": "2025-11-26",
      "value": 118.23759963989258
    },
    {
      "time": "2025-11-28",
      "value": 118.24239974975586
    },
    {
      "time": "2025-12-01",
      "value": 118.26159973144532
    },
    {
      "time": "2025-12-02",
      "value": 118.27559967041016
    },
    {
      "time": "2025-12-03",
      "value": 118.32779968261718
    },
    {
      "time": "2025-12-04",
      "value": 118.39779968261719
    },
    {
      "time": "2025-12-05",
      "value": 118.48419967651367
    },
    {
      "time": "2025-12-08",
      "value": 118.53739959716796
    },
    {
      "time": "2025-12-09",
      "value": 118.599599609375
    },
    {
      "time": "2025-12-10",
      "value": 118.70479949951172
    },
    {
      "time": "2025-12-11",
      "value": 118.83039947509765
    },
    {
      "time": "2025-12-12",
      "value": 118.92199951171875
    },
    {
      "time": "2025-12-15",
      "value": 118.99479949951171
    },
    {
      "time": "2025-12-16",
      "value": 119.04419952392578
    },
    {
      "time": "2025-12-17",
      "value": 119.11699951171875
    },
    {
      "time": "2025-12-18",
      "value": 119.17319946289062
    },
    {
      "time": "2025-12-19",
      "value": 119.26179946899414
    },
    {
      "time": "2025-12-22",
      "value": 119.44239959716796
    },
    {
      "time": "2025-12-23",
      "value": 119.56559951782226
    },
    {
      "time": "2025-12-24",
      "value": 119.66139953613282
    },
    {
      "time": "2025-12-26",
      "value": 119.73699951171875
    },
    {
      "time": "2025-12-29",
      "value": 119.83179946899413
    },
    {
      "time": "2025-12-30",
      "value": 119.91379959106445
    },
    {
      "time": "2025-12-31",
      "value": 119.92839965820312
    },
    {
      "time": "2026-01-02",
      "value": 119.95999969482422
    },
    {
      "time": "2026-01-05",
      "value": 120.039599609375
    },
    {
      "time": "2026-01-06",
      "value": 120.13219970703125
    },
    {
      "time": "2026-01-07",
      "value": 120.18379974365234
    },
    {
      "time": "2026-01-08",
      "value": 120.27019973754882
    },
    {
      "time": "2026-01-09",
      "value": 120.38959976196288
    },
    {
      "time": "2026-01-12",
      "value": 120.54259979248047
    },
    {
      "time": "2026-01-13",
      "value": 120.72099975585938
    },
    {
      "time": "2026-01-14",
      "value": 120.90979965209961
    },
    {
      "time": "2026-01-15",
      "value": 121.13019958496093
    },
    {
      "time": "2026-01-16",
      "value": 121.37059951782227
    },
    {
      "time": "2026-01-20",
      "value": 121.53599945068359
    },
    {
      "time": "2026-01-21",
      "value": 121.79959930419922
    },
    {
      "time": "2026-01-22",
      "value": 122.04919921875
    },
    {
      "time": "2026-01-23",
      "value": 122.22879913330078
    },
    {
      "time": "2026-01-26",
      "value": 122.39979919433594
    },
    {
      "time": "2026-01-27",
      "value": 122.56299926757812
    },
    {
      "time": "2026-01-28",
      "value": 122.76519927978515
    },
    {
      "time": "2026-01-29",
      "value": 122.98539932250976
    },
    {
      "time": "2026-01-30",
      "value": 123.23999923706054
    },
    {
      "time": "2026-02-02",
      "value": 123.5227993774414
    },
    {
      "time": "2026-02-03",
      "value": 123.8059994506836
    },
    {
      "time": "2026-02-04",
      "value": 124.15179931640625
    },
    {
      "time": "2026-02-05",
      "value": 124.40879913330077
    },
    {
      "time": "2026-02-06",
      "value": 124.70639923095703
    },
    {
      "time": "2026-02-09",
      "value": 124.94399932861329
    },
    {
      "time": "2026-02-10",
      "value": 125.16979949951173
    },
    {
      "time": "2026-02-11",
      "value": 125.38879959106445
    },
    {
      "time": "2026-02-12",
      "value": 125.57239944458007
    },
    {
      "time": "2026-02-13",
      "value": 125.78599945068359
    },
    {
      "time": "2026-02-17",
      "value": 125.96339935302734
    },
    {
      "time": "2026-02-18",
      "value": 126.15019927978516
    },
    {
      "time": "2026-02-19",
      "value": 126.33619918823243
    },
    {
      "time": "2026-02-20",
      "value": 126.54619934082031
    },
    {
      "time": "2026-02-23",
      "value": 126.69219940185548
    },
    {
      "time": "2026-02-24",
      "value": 126.81399932861328
    },
    {
      "time": "2026-02-25",
      "value": 126.91799942016601
    },
    {
      "time": "2026-02-26",
      "value": 127.06339935302735
    },
    {
      "time": "2026-02-27",
      "value": 127.18299926757813
    },
    {
      "time": "2026-03-02",
      "value": 127.34979934692383
    },
    {
      "time": "2026-03-03",
      "value": 127.49619934082031
    },
    {
      "time": "2026-03-04",
      "value": 127.65179946899414
    },
    {
      "time": "2026-03-05",
      "value": 127.75739959716798
    },
    {
      "time": "2026-03-06",
      "value": 127.78719955444336
    },
    {
      "time": "2026-03-09",
      "value": 127.83979965209961
    },
    {
      "time": "2026-03-10",
      "value": 127.87279968261718
    },
    {
      "time": "2026-03-11",
      "value": 127.90059967041016
    },
    {
      "time": "2026-03-12",
      "value": 127.89399963378906
    },
    {
      "time": "2026-03-13",
      "value": 127.90119964599609
    },
    {
      "time": "2026-03-16",
      "value": 127.95659957885742
    },
    {
      "time": "2026-03-17",
      "value": 128.00579956054688
    },
    {
      "time": "2026-03-18",
      "value": 127.99259963989257
    },
    {
      "time": "2026-03-19",
      "value": 127.95359954833984
    },
    {
      "time": "2026-03-20",
      "value": 127.88739959716797
    },
    {
      "time": "2026-03-23",
      "value": 127.83579956054687
    },
    {
      "time": "2026-03-24",
      "value": 127.7827995300293
    },
    {
      "time": "2026-03-25",
      "value": 127.75359954833985
    },
    {
      "time": "2026-03-26",
      "value": 127.69659957885742
    },
    {
      "time": "2026-03-27",
      "value": 127.58679962158203
    },
    {
      "time": "2026-03-30",
      "value": 127.4229997253418
    },
    {
      "time": "2026-03-31",
      "value": 127.33679977416992
    },
    {
      "time": "2026-04-01",
      "value": 127.29879974365234
    },
    {
      "time": "2026-04-02",
      "value": 127.20499984741211
    },
    {
      "time": "2026-04-06",
      "value": 127.11860000610352
    },
    {
      "time": "2026-04-07",
      "value": 127.08720001220703
    },
    {
      "time": "2026-04-08",
      "value": 127.12100006103516
    },
    {
      "time": "2026-04-09",
      "value": 127.18279998779298
    },
    {
      "time": "2026-04-10",
      "value": 127.24540008544922
    },
    {
      "time": "2026-04-13",
      "value": 127.32440002441406
    },
    {
      "time": "2026-04-14",
      "value": 127.43239990234375
    },
    {
      "time": "2026-04-15",
      "value": 127.51059967041016
    },
    {
      "time": "2026-04-16",
      "value": 127.599599609375
    },
    {
      "time": "2026-04-17",
      "value": 127.72059967041015
    },
    {
      "time": "2026-04-20",
      "value": 127.87499969482423
    },
    {
      "time": "2026-04-21",
      "value": 127.93719970703125
    },
    {
      "time": "2026-04-22",
      "value": 128.00979949951173
    },
    {
      "time": "2026-04-23",
      "value": 128.07979949951172
    },
    {
      "time": "2026-04-24",
      "value": 128.1693994140625
    },
    {
      "time": "2026-04-27",
      "value": 128.31259948730468
    },
    {
      "time": "2026-04-28",
      "value": 128.4093994140625
    },
    {
      "time": "2026-04-29",
      "value": 128.4877993774414
    },
    {
      "time": "2026-04-30",
      "value": 128.6061996459961
    },
    {
      "time": "2026-05-01",
      "value": 128.73639984130858
    },
    {
      "time": "2026-05-04",
      "value": 128.82719970703124
    },
    {
      "time": "2026-05-05",
      "value": 129.009599609375
    },
    {
      "time": "2026-05-06",
      "value": 129.184599609375
    },
    {
      "time": "2026-05-07",
      "value": 129.32419952392578
    },
    {
      "time": "2026-05-08",
      "value": 129.46339965820312
    },
    {
      "time": "2026-05-11",
      "value": 129.6163998413086
    },
    {
      "time": "2026-05-12",
      "value": 129.72059967041017
    },
    {
      "time": "2026-05-13",
      "value": 129.84219970703126
    },
    {
      "time": "2026-05-14",
      "value": 129.96679962158203
    },
    {
      "time": "2026-05-15",
      "value": 130.09219940185548
    },
    {
      "time": "2026-05-18",
      "value": 130.28439926147462
    },
    {
      "time": "2026-05-19",
      "value": 130.44019927978516
    },
    {
      "time": "2026-05-20",
      "value": 130.66159927368165
    },
    {
      "time": "2026-05-21",
      "value": 130.89659942626952
    },
    {
      "time": "2026-05-22",
      "value": 131.20059936523438
    },
    {
      "time": "2026-05-26",
      "value": 131.55139923095703
    },
    {
      "time": "2026-05-27",
      "value": 131.88479919433593
    },
    {
      "time": "2026-05-28",
      "value": 132.2025991821289
    },
    {
      "time": "2026-05-29",
      "value": 132.53119918823242
    },
    {
      "time": "2026-06-01",
      "value": 132.84499938964845
    },
    {
      "time": "2026-06-02",
      "value": 133.23059936523438
    },
    {
      "time": "2026-06-03",
      "value": 133.54179931640624
    },
    {
      "time": "2026-06-04",
      "value": 133.87159927368165
    },
    {
      "time": "2026-06-05",
      "value": 134.12359909057616
    },
    {
      "time": "2026-06-08",
      "value": 134.42179916381835
    },
    {
      "time": "2026-06-09",
      "value": 134.78459915161133
    },
    {
      "time": "2026-06-10",
      "value": 135.14519897460937
    },
    {
      "time": "2026-06-11",
      "value": 135.50479888916016
    },
    {
      "time": "2026-06-12",
      "value": 135.87979888916016
    },
    {
      "time": "2026-06-15",
      "value": 136.2389988708496
    },
    {
      "time": "2026-06-16",
      "value": 136.56919876098632
    },
    {
      "time": "2026-06-17",
      "value": 136.8521987915039
    },
    {
      "time": "2026-06-18",
      "value": 137.11979888916017
    },
    {
      "time": "2026-06-22",
      "value": 137.36999877929688
    },
    {
      "time": "2026-06-23",
      "value": 137.62159881591796
    },
    {
      "time": "2026-06-24",
      "value": 137.873798828125
    },
    {
      "time": "2026-06-25",
      "value": 138.1505990600586
    },
    {
      "time": "2026-06-26",
      "value": 138.45359924316406
    },
    {
      "time": "2026-06-29",
      "value": 138.74699920654297
    },
    {
      "time": "2026-06-30",
      "value": 139.00539916992187
    },
    {
      "time": "2026-07-01",
      "value": 139.23319915771484
    },
    {
      "time": "2026-07-02",
      "value": 139.46119903564454
    },
    {
      "time": "2026-07-06",
      "value": 139.68499908447265
    },
    {
      "time": "2026-07-07",
      "value": 139.88139892578124
    },
    {
      "time": "2026-07-08",
      "value": 140.02919891357422
    },
    {
      "time": "2026-07-09",
      "value": 140.2073989868164
    },
    {
      "time": "2026-07-10",
      "value": 140.40279907226562
    },
    {
      "time": "2026-07-13",
      "value": 140.60799926757812
    },
    {
      "time": "2026-07-14",
      "value": 140.77359924316406
    },
    {
      "time": "2026-07-15",
      "value": 140.94799926757813
    },
    {
      "time": "2026-07-16",
      "value": 141.1677993774414
    },
    {
      "time": "2026-07-17",
      "value": 141.32599945068358
    },
    {
      "time": "2026-07-20",
      "value": 141.44939971923827
    },
    {
      "time": "2026-07-21",
      "value": 141.62799987792968
    },
    {
      "time": "2026-07-22",
      "value": 141.77659973144532
    },
    {
      "time": "2026-07-23",
      "value": 141.92719970703126
    },
    {
      "time": "2026-07-24",
      "value": 142.1085998535156
    },
    {
      "time": "2026-07-27",
      "value": 142.3131997680664
    },
    {
      "time": "2026-07-28",
      "value": 142.51659973144533
    },
    {
      "time": "2026-07-29",
      "value": 142.72440002441405
    },
    {
      "time": "2026-07-30",
      "value": 142.94640014648436
    },
    {
      "time": "2026-07-31",
      "value": 143.19240020751954
    },
    {
      "time": "2026-08-03",
      "value": 143.43240020751952
    },
    {
      "time": "2026-08-04",
      "value": 143.7152001953125
    },
    {
      "time": "2026-08-05",
      "value": 143.94600036621094
    },
    {
      "time": "2026-08-06",
      "value": 144.1106005859375
    },
    {
      "time": "2026-08-07",
      "value": 144.29680053710936
    },
    {
      "time": "2026-08-10",
      "value": 144.46360046386718
    },
    {
      "time": "2026-08-11",
      "value": 144.65860046386717
    },
    {
      "time": "2026-08-12",
      "value": 144.8702001953125
    },
    {
      "time": "2026-08-13",
      "value": 145.07080017089845
    },
    {
      "time": "2026-08-14",
      "value": 145.31060028076172
    },
    {
      "time": "2026-08-17",
      "value": 145.5020004272461
    },
    {
      "time": "2026-08-18",
      "value": 145.7022006225586
    },
    {
      "time": "2026-08-19",
      "value": 145.8890005493164
    },
    {
      "time": "2026-08-20",
      "value": 146.0186004638672
    },
    {
      "time": "2026-08-21",
      "value": 146.18680053710938
    },
    {
      "time": "2026-08-24",
      "value": 146.27640075683593
    },
    {
      "time": "2026-08-25",
      "value": 146.33700073242187
    },
    {
      "time": "2026-08-26",
      "value": 146.40460083007812
    },
    {
      "time": "2026-08-27",
      "value": 146.4878009033203
    },
    {
      "time": "2026-08-28",
      "value": 146.5860009765625
    },
    {
      "time": "2026-08-31",
      "value": 146.61220092773436
    },
    {
      "time": "2026-09-01",
      "value": 146.60540100097657
    },
    {
      "time": "2026-09-02",
      "value": 146.63620086669923
    },
    {
      "time": "2026-09-03",
      "value": 146.64380096435548
    },
    {
      "time": "2026-09-04",
      "value": 146.62520080566406
    },
    {
      "time": "2026-09-08",
      "value": 146.56200073242186
    },
    {
      "time": "2026-09-09",
      "value": 146.4688006591797
    },
    {
      "time": "2026-09-10",
      "value": 146.33140075683593
    },
    {
      "time": "2026-09-11",
      "value": 146.2244009399414
    },
    {
      "time": "2026-09-14",
      "value": 146.12320098876953
    }
  ],
  "analysis": null
}