{
  "ok": true,
  "cached": false,
  "ticker": "IMCB",
  "price": 96.742,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should iShares Morningstar Mid-Cap ETF (IMCB) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-morningstar-mid-cap-etf-102001461.html",
      "published": "2026-06-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 82.0199966430664,
      "high": 82.3499984741211,
      "low": 81.72000122070312,
      "close": 82.2699966430664,
      "volume": 23900
    },
    {
      "time": "2025-07-28",
      "open": 82.33999633789062,
      "high": 82.33999633789062,
      "low": 81.83999633789062,
      "close": 81.91000366210938,
      "volume": 106300
    },
    {
      "time": "2025-07-29",
      "open": 82.19999694824219,
      "high": 82.19999694824219,
      "low": 81.5999984741211,
      "close": 81.87000274658203,
      "volume": 23600
    },
    {
      "time": "2025-07-30",
      "open": 81.98999786376953,
      "high": 82.13999938964844,
      "low": 81.11000061035156,
      "close": 81.33000183105469,
      "volume": 101300
    },
    {
      "time": "2025-07-31",
      "open": 81.2300033569336,
      "high": 81.87999725341797,
      "low": 80.80000305175781,
      "close": 80.93000030517578,
      "volume": 50700
    },
    {
      "time": "2025-08-01",
      "open": 80.1500015258789,
      "high": 80.1500015258789,
      "low": 79.0199966430664,
      "close": 79.7699966430664,
      "volume": 38000
    },
    {
      "time": "2025-08-04",
      "open": 80.2300033569336,
      "high": 80.95999908447266,
      "low": 80.2300033569336,
      "close": 80.95999908447266,
      "volume": 49900
    },
    {
      "time": "2025-08-05",
      "open": 80.9800033569336,
      "high": 81.1500015258789,
      "low": 80.38999938964844,
      "close": 80.69999694824219,
      "volume": 38400
    },
    {
      "time": "2025-08-06",
      "open": 80.62999725341797,
      "high": 80.81999969482422,
      "low": 80.33999633789062,
      "close": 80.58999633789062,
      "volume": 35500
    },
    {
      "time": "2025-08-07",
      "open": 81.1500015258789,
      "high": 81.1500015258789,
      "low": 80.11000061035156,
      "close": 80.33999633789062,
      "volume": 52400
    },
    {
      "time": "2025-08-08",
      "open": 80.58999633789062,
      "high": 80.68000030517578,
      "low": 80.16000366210938,
      "close": 80.19000244140625,
      "volume": 16100
    },
    {
      "time": "2025-08-11",
      "open": 80.2300033569336,
      "high": 80.48999786376953,
      "low": 79.83000183105469,
      "close": 79.91000366210938,
      "volume": 84500
    },
    {
      "time": "2025-08-12",
      "open": 80.16999816894531,
      "high": 80.91999816894531,
      "low": 80.16999816894531,
      "close": 80.91999816894531,
      "volume": 23900
    },
    {
      "time": "2025-08-13",
      "open": 81.22000122070312,
      "high": 81.87999725341797,
      "low": 80.94999694824219,
      "close": 81.87999725341797,
      "volume": 16200
    },
    {
      "time": "2025-08-14",
      "open": 81.23999786376953,
      "high": 81.33000183105469,
      "low": 80.88999938964844,
      "close": 81.30000305175781,
      "volume": 13500
    },
    {
      "time": "2025-08-15",
      "open": 81.38999938964844,
      "high": 81.38999938964844,
      "low": 81,
      "close": 81.05000305175781,
      "volume": 18600
    },
    {
      "time": "2025-08-18",
      "open": 81,
      "high": 81.25,
      "low": 81,
      "close": 81.19000244140625,
      "volume": 24700
    },
    {
      "time": "2025-08-19",
      "open": 81.20999908447266,
      "high": 81.72000122070312,
      "low": 81.05999755859375,
      "close": 81.26000213623047,
      "volume": 24400
    },
    {
      "time": "2025-08-20",
      "open": 81.16000366210938,
      "high": 81.41000366210938,
      "low": 80.83000183105469,
      "close": 81.29000091552734,
      "volume": 34800
    },
    {
      "time": "2025-08-21",
      "open": 80.97000122070312,
      "high": 81.22000122070312,
      "low": 80.81999969482422,
      "close": 81,
      "volume": 14200
    },
    {
      "time": "2025-08-22",
      "open": 81.55000305175781,
      "high": 82.83999633789062,
      "low": 81.55000305175781,
      "close": 82.62000274658203,
      "volume": 13200
    },
    {
      "time": "2025-08-25",
      "open": 82.51000213623047,
      "high": 82.5999984741211,
      "low": 82.0199966430664,
      "close": 82.0199966430664,
      "volume": 19900
    },
    {
      "time": "2025-08-26",
      "open": 81.88999938964844,
      "high": 82.22000122070312,
      "low": 81.88999938964844,
      "close": 82.16999816894531,
      "volume": 10100
    },
    {
      "time": "2025-08-27",
      "open": 82.16999816894531,
      "high": 82.6500015258789,
      "low": 82.16999816894531,
      "close": 82.55999755859375,
      "volume": 23500
    },
    {
      "time": "2025-08-28",
      "open": 82.73999786376953,
      "high": 82.86000061035156,
      "low": 82.5199966430664,
      "close": 82.7699966430664,
      "volume": 19500
    },
    {
      "time": "2025-08-29",
      "open": 82.76000213623047,
      "high": 82.94999694824219,
      "low": 82.36000061035156,
      "close": 82.52999877929688,
      "volume": 9700
    },
    {
      "time": "2025-09-02",
      "open": 81.70999908447266,
      "high": 82,
      "low": 81.45999908447266,
      "close": 82,
      "volume": 23600
    },
    {
      "time": "2025-09-03",
      "open": 81.83999633789062,
      "high": 82.12999725341797,
      "low": 81.5,
      "close": 81.83000183105469,
      "volume": 16900
    },
    {
      "time": "2025-09-04",
      "open": 82.04000091552734,
      "high": 82.52999877929688,
      "low": 81.77999877929688,
      "close": 82.48999786376953,
      "volume": 29800
    },
    {
      "time": "2025-09-05",
      "open": 82.69000244140625,
      "high": 83.12999725341797,
      "low": 82.02999877929688,
      "close": 82.44000244140625,
      "volume": 18200
    },
    {
      "time": "2025-09-08",
      "open": 82.62000274658203,
      "high": 82.62000274658203,
      "low": 82.12999725341797,
      "close": 82.58000183105469,
      "volume": 20800
    },
    {
      "time": "2025-09-09",
      "open": 82.47000122070312,
      "high": 82.5199966430664,
      "low": 82.19000244140625,
      "close": 82.4000015258789,
      "volume": 12900
    },
    {
      "time": "2025-09-10",
      "open": 82.5,
      "high": 82.81999969482422,
      "low": 82.19000244140625,
      "close": 82.33999633789062,
      "volume": 22300
    },
    {
      "time": "2025-09-11",
      "open": 82.54000091552734,
      "high": 83.47000122070312,
      "low": 82.54000091552734,
      "close": 83.44999694824219,
      "volume": 12100
    },
    {
      "time": "2025-09-12",
      "open": 83.23999786376953,
      "high": 83.51000213623047,
      "low": 82.87999725341797,
      "close": 82.87999725341797,
      "volume": 11000
    },
    {
      "time": "2025-09-15",
      "open": 83.06999969482422,
      "high": 83.26000213623047,
      "low": 82.70999908447266,
      "close": 82.76000213623047,
      "volume": 24500
    },
    {
      "time": "2025-09-16",
      "open": 82.54000091552734,
      "high": 82.54000091552734,
      "low": 81.94000244140625,
      "close": 82.13999938964844,
      "volume": 15800
    },
    {
      "time": "2025-09-17",
      "open": 82.36000061035156,
      "high": 82.77999877929688,
      "low": 82.02999877929688,
      "close": 82.30000305175781,
      "volume": 23400
    },
    {
      "time": "2025-09-18",
      "open": 82.47000122070312,
      "high": 83.06999969482422,
      "low": 82.47000122070312,
      "close": 82.8499984741211,
      "volume": 21000
    },
    {
      "time": "2025-09-19",
      "open": 82.98999786376953,
      "high": 82.98999786376953,
      "low": 82.38999938964844,
      "close": 82.58000183105469,
      "volume": 27200
    },
    {
      "time": "2025-09-22",
      "open": 82.33999633789062,
      "high": 82.83999633789062,
      "low": 82.2699966430664,
      "close": 82.69999694824219,
      "volume": 35500
    },
    {
      "time": "2025-09-23",
      "open": 82.97000122070312,
      "high": 83.23999786376953,
      "low": 82.58999633789062,
      "close": 82.69999694824219,
      "volume": 16600
    },
    {
      "time": "2025-09-24",
      "open": 82.86000061035156,
      "high": 82.86000061035156,
      "low": 82.3499984741211,
      "close": 82.3499984741211,
      "volume": 12900
    },
    {
      "time": "2025-09-25",
      "open": 81.94999694824219,
      "high": 81.94999694824219,
      "low": 81.4800033569336,
      "close": 81.76000213623047,
      "volume": 21100
    },
    {
      "time": "2025-09-26",
      "open": 82.0199966430664,
      "high": 82.62000274658203,
      "low": 82.0199966430664,
      "close": 82.61000061035156,
      "volume": 13400
    },
    {
      "time": "2025-09-29",
      "open": 83.0199966430664,
      "high": 83.08000183105469,
      "low": 82.58999633789062,
      "close": 82.98999786376953,
      "volume": 24700
    },
    {
      "time": "2025-09-30",
      "open": 82.79000091552734,
      "high": 83.06999969482422,
      "low": 82.37000274658203,
      "close": 83.05000305175781,
      "volume": 12100
    },
    {
      "time": "2025-10-01",
      "open": 82.79000091552734,
      "high": 83.05999755859375,
      "low": 82.76000213623047,
      "close": 82.94999694824219,
      "volume": 27100
    },
    {
      "time": "2025-10-02",
      "open": 83.0199966430664,
      "high": 83.29000091552734,
      "low": 82.76000213623047,
      "close": 83.29000091552734,
      "volume": 99900
    },
    {
      "time": "2025-10-03",
      "open": 83.45999908447266,
      "high": 83.88999938964844,
      "low": 83.45999908447266,
      "close": 83.5199966430664,
      "volume": 26400
    },
    {
      "time": "2025-10-06",
      "open": 83.94000244140625,
      "high": 83.94999694824219,
      "low": 83.41999816894531,
      "close": 83.61000061035156,
      "volume": 24900
    },
    {
      "time": "2025-10-07",
      "open": 83.70999908447266,
      "high": 83.70999908447266,
      "low": 82.83999633789062,
      "close": 83.0999984741211,
      "volume": 33500
    },
    {
      "time": "2025-10-08",
      "open": 83.3499984741211,
      "high": 83.63999938964844,
      "low": 83.02999877929688,
      "close": 83.55999755859375,
      "volume": 22200
    },
    {
      "time": "2025-10-09",
      "open": 83.63999938964844,
      "high": 83.63999938964844,
      "low": 82.77999877929688,
      "close": 82.91999816894531,
      "volume": 28100
    },
    {
      "time": "2025-10-10",
      "open": 83.08999633789062,
      "high": 83.20999908447266,
      "low": 80.91000366210938,
      "close": 80.91000366210938,
      "volume": 28400
    },
    {
      "time": "2025-10-13",
      "open": 81.62000274658203,
      "high": 82.06999969482422,
      "low": 81.51000213623047,
      "close": 81.88999938964844,
      "volume": 15700
    },
    {
      "time": "2025-10-14",
      "open": 81.11000061035156,
      "high": 82.9000015258789,
      "low": 81.11000061035156,
      "close": 82.48999786376953,
      "volume": 16300
    },
    {
      "time": "2025-10-15",
      "open": 82.98999786376953,
      "high": 83.26000213623047,
      "low": 82.22000122070312,
      "close": 82.69999694824219,
      "volume": 21100
    },
    {
      "time": "2025-10-16",
      "open": 82.8499984741211,
      "high": 82.8499984741211,
      "low": 81.51000213623047,
      "close": 81.69000244140625,
      "volume": 12000
    },
    {
      "time": "2025-10-17",
      "open": 81.69000244140625,
      "high": 82.0199966430664,
      "low": 81.33999633789062,
      "close": 81.93000030517578,
      "volume": 17100
    },
    {
      "time": "2025-10-20",
      "open": 82.41000366210938,
      "high": 82.94999694824219,
      "low": 82.41000366210938,
      "close": 82.87000274658203,
      "volume": 23500
    },
    {
      "time": "2025-10-21",
      "open": 82.79000091552734,
      "high": 83.33000183105469,
      "low": 82.66000366210938,
      "close": 83.16999816894531,
      "volume": 29000
    },
    {
      "time": "2025-10-22",
      "open": 83.30999755859375,
      "high": 83.30999755859375,
      "low": 82.4000015258789,
      "close": 82.5999984741211,
      "volume": 15900
    },
    {
      "time": "2025-10-23",
      "open": 82.73999786376953,
      "high": 83.2699966430664,
      "low": 82.5,
      "close": 83.0999984741211,
      "volume": 29900
    },
    {
      "time": "2025-10-24",
      "open": 83.83999633789062,
      "high": 83.8499984741211,
      "low": 83.44999694824219,
      "close": 83.44999694824219,
      "volume": 61000
    },
    {
      "time": "2025-10-27",
      "open": 83.91000366210938,
      "high": 83.93000030517578,
      "low": 83.58999633789062,
      "close": 83.81999969482422,
      "volume": 26800
    },
    {
      "time": "2025-10-28",
      "open": 83.54000091552734,
      "high": 83.54000091552734,
      "low": 83.04000091552734,
      "close": 83.04000091552734,
      "volume": 899700
    },
    {
      "time": "2025-10-29",
      "open": 82.91999816894531,
      "high": 83.16000366210938,
      "low": 82.26000213623047,
      "close": 82.45999908447266,
      "volume": 693700
    },
    {
      "time": "2025-10-30",
      "open": 81.94999694824219,
      "high": 82.91000366210938,
      "low": 81.93000030517578,
      "close": 82.05000305175781,
      "volume": 40800
    },
    {
      "time": "2025-10-31",
      "open": 82.05000305175781,
      "high": 82.73999786376953,
      "low": 82.02999877929688,
      "close": 82.58999633789062,
      "volume": 215800
    },
    {
      "time": "2025-11-03",
      "open": 82.58000183105469,
      "high": 82.58000183105469,
      "low": 81.55000305175781,
      "close": 82.3499984741211,
      "volume": 30700
    },
    {
      "time": "2025-11-04",
      "open": 81.62999725341797,
      "high": 81.91000366210938,
      "low": 81.4000015258789,
      "close": 81.58000183105469,
      "volume": 51600
    },
    {
      "time": "2025-11-05",
      "open": 81.5,
      "high": 82.38999938964844,
      "low": 81.5,
      "close": 82.12999725341797,
      "volume": 28300
    },
    {
      "time": "2025-11-06",
      "open": 81.97000122070312,
      "high": 82.27999877929688,
      "low": 81.31999969482422,
      "close": 81.44000244140625,
      "volume": 27700
    },
    {
      "time": "2025-11-07",
      "open": 81.16999816894531,
      "high": 82.20999908447266,
      "low": 81.0199966430664,
      "close": 82.20999908447266,
      "volume": 35400
    },
    {
      "time": "2025-11-10",
      "open": 82.66999816894531,
      "high": 82.98999786376953,
      "low": 82.08000183105469,
      "close": 82.83000183105469,
      "volume": 31700
    },
    {
      "time": "2025-11-11",
      "open": 82.73999786376953,
      "high": 83.26000213623047,
      "low": 82.70999908447266,
      "close": 83.04000091552734,
      "volume": 12900
    },
    {
      "time": "2025-11-12",
      "open": 83.0999984741211,
      "high": 83.48999786376953,
      "low": 83.0999984741211,
      "close": 83.18000030517578,
      "volume": 13800
    },
    {
      "time": "2025-11-13",
      "open": 82.83000183105469,
      "high": 82.8499984741211,
      "low": 81.72000122070312,
      "close": 81.76000213623047,
      "volume": 210900
    },
    {
      "time": "2025-11-14",
      "open": 81.27999877929688,
      "high": 82.11000061035156,
      "low": 81.0999984741211,
      "close": 81.5999984741211,
      "volume": 36800
    },
    {
      "time": "2025-11-17",
      "open": 81.43000030517578,
      "high": 81.47000122070312,
      "low": 79.98999786376953,
      "close": 80.2699966430664,
      "volume": 36400
    },
    {
      "time": "2025-11-18",
      "open": 79.97000122070312,
      "high": 80.7300033569336,
      "low": 79.83999633789062,
      "close": 80.27999877929688,
      "volume": 51500
    },
    {
      "time": "2025-11-19",
      "open": 80.16999816894531,
      "high": 80.33999633789062,
      "low": 79.76000213623047,
      "close": 80.08999633789062,
      "volume": 14400
    },
    {
      "time": "2025-11-20",
      "open": 81.01000213623047,
      "high": 81.20999908447266,
      "low": 78.88999938964844,
      "close": 78.88999938964844,
      "volume": 29600
    },
    {
      "time": "2025-11-21",
      "open": 79.33999633789062,
      "high": 80.72000122070312,
      "low": 79.23999786376953,
      "close": 80.27999877929688,
      "volume": 34900
    },
    {
      "time": "2025-11-24",
      "open": 80.52999877929688,
      "high": 81.01000213623047,
      "low": 80.18000030517578,
      "close": 80.79000091552734,
      "volume": 30900
    },
    {
      "time": "2025-11-25",
      "open": 80.94000244140625,
      "high": 82.08000183105469,
      "low": 80.94000244140625,
      "close": 81.97000122070312,
      "volume": 28100
    },
    {
      "time": "2025-11-26",
      "open": 82.06999969482422,
      "high": 82.94000244140625,
      "low": 82.06999969482422,
      "close": 82.5199966430664,
      "volume": 17200
    },
    {
      "time": "2025-11-28",
      "open": 82.6500015258789,
      "high": 83.30999755859375,
      "low": 82.58000183105469,
      "close": 83.0999984741211,
      "volume": 6200
    },
    {
      "time": "2025-12-01",
      "open": 82.5,
      "high": 83.0999984741211,
      "low": 82.5,
      "close": 82.5199966430664,
      "volume": 32600
    },
    {
      "time": "2025-12-02",
      "open": 82.91000366210938,
      "high": 82.91000366210938,
      "low": 82.33000183105469,
      "close": 82.43000030517578,
      "volume": 23800
    },
    {
      "time": "2025-12-03",
      "open": 82.58000183105469,
      "high": 83.20999908447266,
      "low": 82.58000183105469,
      "close": 83.16000366210938,
      "volume": 24900
    },
    {
      "time": "2025-12-04",
      "open": 83.13999938964844,
      "high": 83.5199966430664,
      "low": 83.04000091552734,
      "close": 83.30000305175781,
      "volume": 52300
    },
    {
      "time": "2025-12-05",
      "open": 83.27999877929688,
      "high": 83.75,
      "low": 83.27999877929688,
      "close": 83.38999938964844,
      "volume": 41300
    },
    {
      "time": "2025-12-08",
      "open": 83.48999786376953,
      "high": 83.48999786376953,
      "low": 82.83999633789062,
      "close": 82.9000015258789,
      "volume": 24700
    },
    {
      "time": "2025-12-09",
      "open": 82.69999694824219,
      "high": 83.2699966430664,
      "low": 82.69999694824219,
      "close": 82.70999908447266,
      "volume": 21100
    },
    {
      "time": "2025-12-10",
      "open": 82.87999725341797,
      "high": 84.08999633789062,
      "low": 82.83999633789062,
      "close": 83.9000015258789,
      "volume": 20400
    },
    {
      "time": "2025-12-11",
      "open": 83.76000213623047,
      "high": 84.61000061035156,
      "low": 83.76000213623047,
      "close": 84.55000305175781,
      "volume": 157800
    },
    {
      "time": "2025-12-12",
      "open": 84.77999877929688,
      "high": 84.77999877929688,
      "low": 83.56999969482422,
      "close": 83.72000122070312,
      "volume": 17500
    },
    {
      "time": "2025-12-15",
      "open": 84.23999786376953,
      "high": 84.23999786376953,
      "low": 83.41999816894531,
      "close": 83.72000122070312,
      "volume": 26600
    },
    {
      "time": "2025-12-16",
      "open": 83.33999633789062,
      "high": 83.38999938964844,
      "low": 82.54000091552734,
      "close": 82.80999755859375,
      "volume": 37900
    },
    {
      "time": "2025-12-17",
      "open": 82.9000015258789,
      "high": 83.3499984741211,
      "low": 82.44000244140625,
      "close": 82.51000213623047,
      "volume": 27900
    },
    {
      "time": "2025-12-18",
      "open": 83.05999755859375,
      "high": 83.37999725341797,
      "low": 82.62000274658203,
      "close": 82.66999816894531,
      "volume": 85100
    },
    {
      "time": "2025-12-19",
      "open": 82.81999969482422,
      "high": 83.37999725341797,
      "low": 82.81999969482422,
      "close": 83.12000274658203,
      "volume": 44000
    },
    {
      "time": "2025-12-22",
      "open": 83.38999938964844,
      "high": 83.88999938964844,
      "low": 83.38999938964844,
      "close": 83.86000061035156,
      "volume": 41900
    },
    {
      "time": "2025-12-23",
      "open": 83.72000122070312,
      "high": 83.73999786376953,
      "low": 83.4000015258789,
      "close": 83.68000030517578,
      "volume": 40700
    },
    {
      "time": "2025-12-24",
      "open": 83.68000030517578,
      "high": 84.02999877929688,
      "low": 83.5199966430664,
      "close": 83.95999908447266,
      "volume": 15300
    },
    {
      "time": "2025-12-26",
      "open": 83.87000274658203,
      "high": 83.93000030517578,
      "low": 83.72000122070312,
      "close": 83.91999816894531,
      "volume": 12400
    },
    {
      "time": "2025-12-29",
      "open": 83.73999786376953,
      "high": 83.7699966430664,
      "low": 83.5199966430664,
      "close": 83.62999725341797,
      "volume": 28900
    },
    {
      "time": "2025-12-30",
      "open": 83.68000030517578,
      "high": 83.77999877929688,
      "low": 83.47000122070312,
      "close": 83.5,
      "volume": 85000
    },
    {
      "time": "2025-12-31",
      "open": 83.41999816894531,
      "high": 83.41999816894531,
      "low": 82.69000244140625,
      "close": 82.7300033569336,
      "volume": 54500
    },
    {
      "time": "2026-01-02",
      "open": 83.08999633789062,
      "high": 83.62999725341797,
      "low": 82.68000030517578,
      "close": 83.54000091552734,
      "volume": 50300
    },
    {
      "time": "2026-01-05",
      "open": 83.75,
      "high": 84.66000366210938,
      "low": 83.75,
      "close": 84.44000244140625,
      "volume": 37600
    },
    {
      "time": "2026-01-06",
      "open": 84.33999633789062,
      "high": 85.5199966430664,
      "low": 84.33999633789062,
      "close": 85.5,
      "volume": 82100
    },
    {
      "time": "2026-01-07",
      "open": 85.4800033569336,
      "high": 85.4800033569336,
      "low": 84.5199966430664,
      "close": 84.5999984741211,
      "volume": 32900
    },
    {
      "time": "2026-01-08",
      "open": 84.4000015258789,
      "high": 85.12999725341797,
      "low": 84.36000061035156,
      "close": 84.95999908447266,
      "volume": 24600
    },
    {
      "time": "2026-01-09",
      "open": 85.29000091552734,
      "high": 85.66999816894531,
      "low": 85.19000244140625,
      "close": 85.47000122070312,
      "volume": 22600
    },
    {
      "time": "2026-01-12",
      "open": 85.20999908447266,
      "high": 85.63999938964844,
      "low": 84.9800033569336,
      "close": 85.56999969482422,
      "volume": 59500
    },
    {
      "time": "2026-01-13",
      "open": 85.75,
      "high": 85.9000015258789,
      "low": 85.44999694824219,
      "close": 85.68000030517578,
      "volume": 31300
    },
    {
      "time": "2026-01-14",
      "open": 85.62000274658203,
      "high": 85.88999938964844,
      "low": 85.41000366210938,
      "close": 85.80000305175781,
      "volume": 32400
    },
    {
      "time": "2026-01-15",
      "open": 86.13999938964844,
      "high": 86.58999633789062,
      "low": 86.13999938964844,
      "close": 86.22000122070312,
      "volume": 36500
    },
    {
      "time": "2026-01-16",
      "open": 86.2300033569336,
      "high": 86.38999938964844,
      "low": 86.02999877929688,
      "close": 86.0999984741211,
      "volume": 30800
    },
    {
      "time": "2026-01-20",
      "open": 85.05000305175781,
      "high": 85.70999908447266,
      "low": 84.68000030517578,
      "close": 84.81999969482422,
      "volume": 37700
    },
    {
      "time": "2026-01-21",
      "open": 85.29000091552734,
      "high": 86.2699966430664,
      "low": 85.26000213623047,
      "close": 86.05999755859375,
      "volume": 41700
    },
    {
      "time": "2026-01-22",
      "open": 86.69999694824219,
      "high": 86.69999694824219,
      "low": 86.12999725341797,
      "close": 86.19000244140625,
      "volume": 64600
    },
    {
      "time": "2026-01-23",
      "open": 86.08999633789062,
      "high": 86.08999633789062,
      "low": 85.5199966430664,
      "close": 85.7699966430664,
      "volume": 42200
    },
    {
      "time": "2026-01-26",
      "open": 85.9800033569336,
      "high": 86.23999786376953,
      "low": 85.97000122070312,
      "close": 85.97000122070312,
      "volume": 34800
    },
    {
      "time": "2026-01-27",
      "open": 85.94999694824219,
      "high": 86.22000122070312,
      "low": 85.94999694824219,
      "close": 86.12999725341797,
      "volume": 48700
    },
    {
      "time": "2026-01-28",
      "open": 86.2300033569336,
      "high": 86.43000030517578,
      "low": 85.87999725341797,
      "close": 86.0199966430664,
      "volume": 62000
    },
    {
      "time": "2026-01-29",
      "open": 86.4800033569336,
      "high": 86.62000274658203,
      "low": 85.31999969482422,
      "close": 85.94999694824219,
      "volume": 52100
    },
    {
      "time": "2026-01-30",
      "open": 85.5199966430664,
      "high": 85.76000213623047,
      "low": 84.5999984741211,
      "close": 85.18000030517578,
      "volume": 58500
    },
    {
      "time": "2026-02-02",
      "open": 84.95999908447266,
      "high": 85.88999938964844,
      "low": 84.91999816894531,
      "close": 85.79000091552734,
      "volume": 27500
    },
    {
      "time": "2026-02-03",
      "open": 85.83999633789062,
      "high": 86.22000122070312,
      "low": 84.91000366210938,
      "close": 85.80000305175781,
      "volume": 36600
    },
    {
      "time": "2026-02-04",
      "open": 86.0199966430664,
      "high": 86.37999725341797,
      "low": 85.43000030517578,
      "close": 86.1500015258789,
      "volume": 23000
    },
    {
      "time": "2026-02-05",
      "open": 85.5999984741211,
      "high": 85.8499984741211,
      "low": 84.91000366210938,
      "close": 85.05999755859375,
      "volume": 19900
    },
    {
      "time": "2026-02-06",
      "open": 86.02999877929688,
      "high": 87.26000213623047,
      "low": 85.91000366210938,
      "close": 87.2300033569336,
      "volume": 28300
    },
    {
      "time": "2026-02-09",
      "open": 87.0199966430664,
      "high": 87.62999725341797,
      "low": 86.8499984741211,
      "close": 87.47000122070312,
      "volume": 30100
    },
    {
      "time": "2026-02-10",
      "open": 87.44000244140625,
      "high": 87.97000122070312,
      "low": 87.44000244140625,
      "close": 87.58999633789062,
      "volume": 28900
    },
    {
      "time": "2026-02-11",
      "open": 88.11000061035156,
      "high": 88.11000061035156,
      "low": 87.26000213623047,
      "close": 87.79000091552734,
      "volume": 35200
    },
    {
      "time": "2026-02-12",
      "open": 88.13999938964844,
      "high": 88.69999694824219,
      "low": 86.41000366210938,
      "close": 86.45999908447266,
      "volume": 36700
    },
    {
      "time": "2026-02-13",
      "open": 86.5199966430664,
      "high": 87.9000015258789,
      "low": 86.5199966430664,
      "close": 87.52999877929688,
      "volume": 23300
    },
    {
      "time": "2026-02-17",
      "open": 87.44000244140625,
      "high": 87.62000274658203,
      "low": 86.6500015258789,
      "close": 87.36000061035156,
      "volume": 53300
    },
    {
      "time": "2026-02-18",
      "open": 87.5199966430664,
      "high": 88.26000213623047,
      "low": 87.23999786376953,
      "close": 87.87999725341797,
      "volume": 36800
    },
    {
      "time": "2026-02-19",
      "open": 87.6500015258789,
      "high": 87.73999786376953,
      "low": 87.16000366210938,
      "close": 87.73999786376953,
      "volume": 23300
    },
    {
      "time": "2026-02-20",
      "open": 87.55000305175781,
      "high": 88.4000015258789,
      "low": 87.37000274658203,
      "close": 88.16000366210938,
      "volume": 34900
    },
    {
      "time": "2026-02-23",
      "open": 87.79000091552734,
      "high": 87.79000091552734,
      "low": 86.7300033569336,
      "close": 87.01000213623047,
      "volume": 37200
    },
    {
      "time": "2026-02-24",
      "open": 87.08999633789062,
      "high": 87.93000030517578,
      "low": 87.08999633789062,
      "close": 87.83000183105469,
      "volume": 30700
    },
    {
      "time": "2026-02-25",
      "open": 88.23999786376953,
      "high": 88.27999877929688,
      "low": 87.62000274658203,
      "close": 88.18000030517578,
      "volume": 17200
    },
    {
      "time": "2026-02-26",
      "open": 88.3499984741211,
      "high": 88.80000305175781,
      "low": 87.9800033569336,
      "close": 88.76000213623047,
      "volume": 20500
    },
    {
      "time": "2026-02-27",
      "open": 88.0199966430664,
      "high": 88.5199966430664,
      "low": 87.94999694824219,
      "close": 88.5199966430664,
      "volume": 36800
    },
    {
      "time": "2026-03-02",
      "open": 87.7699966430664,
      "high": 88.80999755859375,
      "low": 87.7699966430664,
      "close": 88.52999877929688,
      "volume": 31900
    },
    {
      "time": "2026-03-03",
      "open": 86.7699966430664,
      "high": 87.58999633789062,
      "low": 85.80999755859375,
      "close": 87.19000244140625,
      "volume": 42800
    },
    {
      "time": "2026-03-04",
      "open": 87.6500015258789,
      "high": 87.86000061035156,
      "low": 87.2300033569336,
      "close": 87.63999938964844,
      "volume": 34300
    },
    {
      "time": "2026-03-05",
      "open": 86.98999786376953,
      "high": 87.5199966430664,
      "low": 86.08000183105469,
      "close": 86.56999969482422,
      "volume": 49500
    },
    {
      "time": "2026-03-06",
      "open": 85.54000091552734,
      "high": 85.80999755859375,
      "low": 84.80000305175781,
      "close": 85.30999755859375,
      "volume": 48900
    },
    {
      "time": "2026-03-09",
      "open": 84.48999786376953,
      "high": 85.94999694824219,
      "low": 83.72000122070312,
      "close": 85.77999877929688,
      "volume": 38200
    },
    {
      "time": "2026-03-10",
      "open": 85.72000122070312,
      "high": 86.41999816894531,
      "low": 85.22000122070312,
      "close": 85.22000122070312,
      "volume": 25900
    },
    {
      "time": "2026-03-11",
      "open": 85.0199966430664,
      "high": 85.38999938964844,
      "low": 84.62000274658203,
      "close": 84.97000122070312,
      "volume": 19800
    },
    {
      "time": "2026-03-12",
      "open": 84.16000366210938,
      "high": 84.62000274658203,
      "low": 83.44000244140625,
      "close": 83.44999694824219,
      "volume": 147500
    },
    {
      "time": "2026-03-13",
      "open": 84.13999938964844,
      "high": 84.4000015258789,
      "low": 83.31999969482422,
      "close": 83.47000122070312,
      "volume": 34700
    },
    {
      "time": "2026-03-16",
      "open": 84.25,
      "high": 84.77999877929688,
      "low": 84.19999694824219,
      "close": 84.33000183105469,
      "volume": 26500
    },
    {
      "time": "2026-03-17",
      "open": 84.62999725341797,
      "high": 85.11000061035156,
      "low": 84.62999725341797,
      "close": 84.6500015258789,
      "volume": 13300
    },
    {
      "time": "2026-03-18",
      "open": 84.16999816894531,
      "high": 84.48999786376953,
      "low": 83.55000305175781,
      "close": 83.55999755859375,
      "volume": 19200
    },
    {
      "time": "2026-03-19",
      "open": 82.93000030517578,
      "high": 83.95999908447266,
      "low": 82.93000030517578,
      "close": 83.66000366210938,
      "volume": 44100
    },
    {
      "time": "2026-03-20",
      "open": 83.55999755859375,
      "high": 83.55999755859375,
      "low": 81.80999755859375,
      "close": 82.25,
      "volume": 149100
    },
    {
      "time": "2026-03-23",
      "open": 83.52999877929688,
      "high": 84.37999725341797,
      "low": 83.1500015258789,
      "close": 83.31999969482422,
      "volume": 47000
    },
    {
      "time": "2026-03-24",
      "open": 82.66000366210938,
      "high": 83.9800033569336,
      "low": 82.66000366210938,
      "close": 83.62999725341797,
      "volume": 53600
    },
    {
      "time": "2026-03-25",
      "open": 84.4000015258789,
      "high": 84.44999694824219,
      "low": 83.62999725341797,
      "close": 84.0999984741211,
      "volume": 18900
    },
    {
      "time": "2026-03-26",
      "open": 83.43000030517578,
      "high": 84.2300033569336,
      "low": 82.97000122070312,
      "close": 83.04000091552734,
      "volume": 25600
    },
    {
      "time": "2026-03-27",
      "open": 82.62999725341797,
      "high": 82.94999694824219,
      "low": 81.80999755859375,
      "close": 82.04000091552734,
      "volume": 68200
    },
    {
      "time": "2026-03-30",
      "open": 82.7699966430664,
      "high": 82.7699966430664,
      "low": 81.12000274658203,
      "close": 81.37999725341797,
      "volume": 33200
    },
    {
      "time": "2026-03-31",
      "open": 82.33999633789062,
      "high": 83.66000366210938,
      "low": 82.0999984741211,
      "close": 83.43000030517578,
      "volume": 89200
    },
    {
      "time": "2026-04-01",
      "open": 83.72000122070312,
      "high": 84.45999908447266,
      "low": 83.72000122070312,
      "close": 84,
      "volume": 67900
    },
    {
      "time": "2026-04-02",
      "open": 82.91000366210938,
      "high": 84.4000015258789,
      "low": 82.91000366210938,
      "close": 84.36000061035156,
      "volume": 49300
    },
    {
      "time": "2026-04-06",
      "open": 84.30000305175781,
      "high": 84.80000305175781,
      "low": 84.30000305175781,
      "close": 84.7699966430664,
      "volume": 202000
    },
    {
      "time": "2026-04-07",
      "open": 84.43000030517578,
      "high": 84.80999755859375,
      "low": 84.06999969482422,
      "close": 84.58999633789062,
      "volume": 131800
    },
    {
      "time": "2026-04-08",
      "open": 86.56999969482422,
      "high": 86.9800033569336,
      "low": 86.30000305175781,
      "close": 86.86000061035156,
      "volume": 59800
    },
    {
      "time": "2026-04-09",
      "open": 86.5999984741211,
      "high": 87.22000122070312,
      "low": 86.5199966430664,
      "close": 86.98999786376953,
      "volume": 66700
    },
    {
      "time": "2026-04-10",
      "open": 87.13999938964844,
      "high": 87.13999938964844,
      "low": 86.52999877929688,
      "close": 86.55000305175781,
      "volume": 28000
    },
    {
      "time": "2026-04-13",
      "open": 86.37000274658203,
      "high": 87.62999725341797,
      "low": 86.37000274658203,
      "close": 87.61000061035156,
      "volume": 39700
    },
    {
      "time": "2026-04-14",
      "open": 87.83000183105469,
      "high": 88.19999694824219,
      "low": 87.72000122070312,
      "close": 88.12000274658203,
      "volume": 28800
    },
    {
      "time": "2026-04-15",
      "open": 88.20999908447266,
      "high": 88.20999908447266,
      "low": 87.6500015258789,
      "close": 87.97000122070312,
      "volume": 25200
    },
    {
      "time": "2026-04-16",
      "open": 87.95999908447266,
      "high": 88.41999816894531,
      "low": 87.95999908447266,
      "close": 88.33999633789062,
      "volume": 36400
    },
    {
      "time": "2026-04-17",
      "open": 88.7300033569336,
      "high": 89.93000030517578,
      "low": 88.7300033569336,
      "close": 89.61000061035156,
      "volume": 40000
    },
    {
      "time": "2026-04-20",
      "open": 89.44999694824219,
      "high": 90.04000091552734,
      "low": 89.43000030517578,
      "close": 90,
      "volume": 28800
    },
    {
      "time": "2026-04-21",
      "open": 90.33999633789062,
      "high": 90.66999816894531,
      "low": 89.55999755859375,
      "close": 89.58000183105469,
      "volume": 28200
    },
    {
      "time": "2026-04-22",
      "open": 90.30999755859375,
      "high": 90.30999755859375,
      "low": 89.3499984741211,
      "close": 89.62999725341797,
      "volume": 20100
    },
    {
      "time": "2026-04-23",
      "open": 89.62000274658203,
      "high": 90.02999877929688,
      "low": 88.91999816894531,
      "close": 89.80000305175781,
      "volume": 26700
    },
    {
      "time": "2026-04-24",
      "open": 89.91999816894531,
      "high": 89.91999816894531,
      "low": 89.41999816894531,
      "close": 89.66000366210938,
      "volume": 13600
    },
    {
      "time": "2026-04-27",
      "open": 89.62999725341797,
      "high": 89.79000091552734,
      "low": 89.56999969482422,
      "close": 89.56999969482422,
      "volume": 19300
    },
    {
      "time": "2026-04-28",
      "open": 89.2699966430664,
      "high": 89.5199966430664,
      "low": 88.55999755859375,
      "close": 88.80999755859375,
      "volume": 20000
    },
    {
      "time": "2026-04-29",
      "open": 89.16999816894531,
      "high": 89.16999816894531,
      "low": 88.45999908447266,
      "close": 88.81999969482422,
      "volume": 237800
    },
    {
      "time": "2026-04-30",
      "open": 89.05999755859375,
      "high": 90.54000091552734,
      "low": 89.05999755859375,
      "close": 90.5,
      "volume": 70200
    },
    {
      "time": "2026-05-01",
      "open": 90.30999755859375,
      "high": 90.80999755859375,
      "low": 90.30999755859375,
      "close": 90.41000366210938,
      "volume": 23100
    },
    {
      "time": "2026-05-04",
      "open": 90.37000274658203,
      "high": 90.79000091552734,
      "low": 89.83999633789062,
      "close": 89.94999694824219,
      "volume": 235400
    },
    {
      "time": "2026-05-05",
      "open": 90.51000213623047,
      "high": 91.18000030517578,
      "low": 90.41000366210938,
      "close": 90.91000366210938,
      "volume": 24200
    },
    {
      "time": "2026-05-06",
      "open": 91.33000183105469,
      "high": 91.93000030517578,
      "low": 91.33000183105469,
      "close": 91.81999969482422,
      "volume": 23000
    },
    {
      "time": "2026-05-07",
      "open": 91.81999969482422,
      "high": 91.81999969482422,
      "low": 90.43000030517578,
      "close": 90.62000274658203,
      "volume": 30200
    },
    {
      "time": "2026-05-08",
      "open": 90.91000366210938,
      "high": 91.04000091552734,
      "low": 90.63999938964844,
      "close": 90.87999725341797,
      "volume": 37900
    },
    {
      "time": "2026-05-11",
      "open": 91.04000091552734,
      "high": 91.45999908447266,
      "low": 91.04000091552734,
      "close": 91.29000091552734,
      "volume": 47900
    },
    {
      "time": "2026-05-12",
      "open": 91.0199966430664,
      "high": 91.0199966430664,
      "low": 90.16999816894531,
      "close": 90.9000015258789,
      "volume": 42100
    },
    {
      "time": "2026-05-13",
      "open": 91.0999984741211,
      "high": 91.0999984741211,
      "low": 90.33000183105469,
      "close": 90.83000183105469,
      "volume": 25400
    },
    {
      "time": "2026-05-14",
      "open": 90.98999786376953,
      "high": 91.58000183105469,
      "low": 90.98999786376953,
      "close": 91.31999969482422,
      "volume": 19000
    },
    {
      "time": "2026-05-15",
      "open": 90.54000091552734,
      "high": 90.55999755859375,
      "low": 90.0999984741211,
      "close": 90.0999984741211,
      "volume": 20900
    },
    {
      "time": "2026-05-18",
      "open": 90.20999908447266,
      "high": 90.44999694824219,
      "low": 89.4800033569336,
      "close": 90.02999877929688,
      "volume": 22500
    },
    {
      "time": "2026-05-19",
      "open": 89.43000030517578,
      "high": 90.02999877929688,
      "low": 89.08999633789062,
      "close": 89.69000244140625,
      "volume": 16700
    },
    {
      "time": "2026-05-20",
      "open": 89.93000030517578,
      "high": 90.87999725341797,
      "low": 89.93000030517578,
      "close": 90.79000091552734,
      "volume": 36500
    },
    {
      "time": "2026-05-21",
      "open": 90.4000015258789,
      "high": 91.37999725341797,
      "low": 90.1500015258789,
      "close": 91.31999969482422,
      "volume": 35000
    },
    {
      "time": "2026-05-22",
      "open": 91.87000274658203,
      "high": 92.30999755859375,
      "low": 91.5,
      "close": 92.12999725341797,
      "volume": 26300
    },
    {
      "time": "2026-05-26",
      "open": 92.79000091552734,
      "high": 93.29000091552734,
      "low": 92.79000091552734,
      "close": 92.9000015258789,
      "volume": 17800
    },
    {
      "time": "2026-05-27",
      "open": 93.26000213623047,
      "high": 93.26000213623047,
      "low": 92.75,
      "close": 92.79000091552734,
      "volume": 35300
    },
    {
      "time": "2026-05-28",
      "open": 92.81999969482422,
      "high": 93.51000213623047,
      "low": 92.4000015258789,
      "close": 93.16000366210938,
      "volume": 24300
    },
    {
      "time": "2026-05-29",
      "open": 93.44000244140625,
      "high": 93.44999694824219,
      "low": 92.97000122070312,
      "close": 93.43000030517578,
      "volume": 21700
    },
    {
      "time": "2026-06-01",
      "open": 92.94000244140625,
      "high": 94.0199966430664,
      "low": 92.94000244140625,
      "close": 93.7699966430664,
      "volume": 23300
    },
    {
      "time": "2026-06-02",
      "open": 94.02999877929688,
      "high": 94.87999725341797,
      "low": 94.02999877929688,
      "close": 94.87000274658203,
      "volume": 27900
    },
    {
      "time": "2026-06-03",
      "open": 94.79000091552734,
      "high": 95.05999755859375,
      "low": 94.61000061035156,
      "close": 94.63999938964844,
      "volume": 27000
    },
    {
      "time": "2026-06-04",
      "open": 94.62000274658203,
      "high": 95.44000244140625,
      "low": 94.62000274658203,
      "close": 95.30000305175781,
      "volume": 37300
    },
    {
      "time": "2026-06-05",
      "open": 94.41000366210938,
      "high": 94.58999633789062,
      "low": 93.02999877929688,
      "close": 93.12999725341797,
      "volume": 21000
    },
    {
      "time": "2026-06-08",
      "open": 93.9000015258789,
      "high": 93.98999786376953,
      "low": 93.18000030517578,
      "close": 93.20999908447266,
      "volume": 21700
    },
    {
      "time": "2026-06-09",
      "open": 93.87999725341797,
      "high": 94.55000305175781,
      "low": 91.9800033569336,
      "close": 93.5,
      "volume": 38800
    },
    {
      "time": "2026-06-10",
      "open": 93.05999755859375,
      "high": 93.87999725341797,
      "low": 92,
      "close": 92,
      "volume": 28100
    },
    {
      "time": "2026-06-11",
      "open": 92.63999938964844,
      "high": 94.37000274658203,
      "low": 92.62999725341797,
      "close": 94.11000061035156,
      "volume": 30100
    },
    {
      "time": "2026-06-12",
      "open": 94.6500015258789,
      "high": 95.36000061035156,
      "low": 94.41000366210938,
      "close": 95.05000305175781,
      "volume": 40500
    },
    {
      "time": "2026-06-15",
      "open": 96.05000305175781,
      "high": 96.22000122070312,
      "low": 95.77999877929688,
      "close": 95.87000274658203,
      "volume": 27700
    },
    {
      "time": "2026-06-16",
      "open": 96.12000274658203,
      "high": 96.5,
      "low": 95.44000244140625,
      "close": 95.47000122070312,
      "volume": 27100
    },
    {
      "time": "2026-06-17",
      "open": 95.54000091552734,
      "high": 96,
      "low": 94.16000366210938,
      "close": 94.2699966430664,
      "volume": 48700
    },
    {
      "time": "2026-06-18",
      "open": 95.48999786376953,
      "high": 95.66999816894531,
      "low": 95.01000213623047,
      "close": 95.16000366210938,
      "volume": 58100
    },
    {
      "time": "2026-06-22",
      "open": 95.4000015258789,
      "high": 95.70999908447266,
      "low": 95.19999694824219,
      "close": 95.55999755859375,
      "volume": 33100
    },
    {
      "time": "2026-06-23",
      "open": 94.63999938964844,
      "high": 95.44000244140625,
      "low": 94.38999938964844,
      "close": 95.05999755859375,
      "volume": 26300
    },
    {
      "time": "2026-06-24",
      "open": 95.06999969482422,
      "high": 96.11000061035156,
      "low": 95.06999969482422,
      "close": 95.52999877929688,
      "volume": 34600
    },
    {
      "time": "2026-06-25",
      "open": 96.0199966430664,
      "high": 96.9000015258789,
      "low": 95.81999969482422,
      "close": 96.0199966430664,
      "volume": 27500
    },
    {
      "time": "2026-06-26",
      "open": 95.87000274658203,
      "high": 96.19999694824219,
      "low": 95.62000274658203,
      "close": 95.9800033569336,
      "volume": 17300
    },
    {
      "time": "2026-06-29",
      "open": 96.01000213623047,
      "high": 96.38999938964844,
      "low": 95.7300033569336,
      "close": 96.38999938964844,
      "volume": 31400
    },
    {
      "time": "2026-06-30",
      "open": 96.37999725341797,
      "high": 96.76000213623047,
      "low": 96.19000244140625,
      "close": 96.55999755859375,
      "volume": 53800
    },
    {
      "time": "2026-07-01",
      "open": 96.52999877929688,
      "high": 97.43000030517578,
      "low": 96.37000274658203,
      "close": 96.69999694824219,
      "volume": 25200
    },
    {
      "time": "2026-07-02",
      "open": 97.16000366210938,
      "high": 97.76000213623047,
      "low": 96.19000244140625,
      "close": 96.95999908447266,
      "volume": 71100
    },
    {
      "time": "2026-07-06",
      "open": 96.9800033569336,
      "high": 97.33000183105469,
      "low": 96.9800033569336,
      "close": 97.18000030517578,
      "volume": 61600
    },
    {
      "time": "2026-07-07",
      "open": 97.44000244140625,
      "high": 97.58000183105469,
      "low": 96.91000366210938,
      "close": 96.95999908447266,
      "volume": 29600
    },
    {
      "time": "2026-07-08",
      "open": 96.43000030517578,
      "high": 96.43000030517578,
      "low": 95.5999984741211,
      "close": 96.2699966430664,
      "volume": 34500
    },
    {
      "time": "2026-07-09",
      "open": 96.55999755859375,
      "high": 97.41999816894531,
      "low": 96.55999755859375,
      "close": 97.01000213623047,
      "volume": 140500
    },
    {
      "time": "2026-07-10",
      "open": 97.0999984741211,
      "high": 97.4000015258789,
      "low": 97.01000213623047,
      "close": 97.12999725341797,
      "volume": 19300
    },
    {
      "time": "2026-07-13",
      "open": 97.0999984741211,
      "high": 97.55999755859375,
      "low": 96.8499984741211,
      "close": 97.0199966430664,
      "volume": 15800
    },
    {
      "time": "2026-07-14",
      "open": 97.37999725341797,
      "high": 97.70999908447266,
      "low": 96.98999786376953,
      "close": 97.12000274658203,
      "volume": 26900
    },
    {
      "time": "2026-07-15",
      "open": 97.37999725341797,
      "high": 97.52999877929688,
      "low": 96.30000305175781,
      "close": 96.55999755859375,
      "volume": 55100
    },
    {
      "time": "2026-07-16",
      "open": 96.86000061035156,
      "high": 97.0999984741211,
      "low": 96.6500015258789,
      "close": 97.0199966430664,
      "volume": 58900
    },
    {
      "time": "2026-07-17",
      "open": 96.48999786376953,
      "high": 97.23999786376953,
      "low": 96.37000274658203,
      "close": 96.43000030517578,
      "volume": 27000
    },
    {
      "time": "2026-07-20",
      "open": 96.7699966430664,
      "high": 96.7699966430664,
      "low": 95.91000366210938,
      "close": 95.91000366210938,
      "volume": 15000
    },
    {
      "time": "2026-07-21",
      "open": 96.33999633789062,
      "high": 96.66999816894531,
      "low": 96.2699966430664,
      "close": 96.55999755859375,
      "volume": 26800
    },
    {
      "time": "2026-07-22",
      "open": 96.55999755859375,
      "high": 96.91000366210938,
      "low": 96.47000122070312,
      "close": 96.52999877929688,
      "volume": 36500
    },
    {
      "time": "2026-07-23",
      "open": 96.11000061035156,
      "high": 96.73999786376953,
      "low": 96.0999984741211,
      "close": 96.30000305175781,
      "volume": 37800
    },
    {
      "time": "2026-07-24",
      "open": 96.5199966430664,
      "high": 97.23999786376953,
      "low": 96.54499816894531,
      "close": 96.74210357666016,
      "volume": 28872
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 81.96579971313477
    },
    {
      "time": "2025-10-06",
      "value": 81.99259979248046
    },
    {
      "time": "2025-10-07",
      "value": 82.0163996887207
    },
    {
      "time": "2025-10-08",
      "value": 82.05019958496094
    },
    {
      "time": "2025-10-09",
      "value": 82.08199951171875
    },
    {
      "time": "2025-10-10",
      "value": 82.08159957885742
    },
    {
      "time": "2025-10-13",
      "value": 82.12399963378907
    },
    {
      "time": "2025-10-14",
      "value": 82.154599609375
    },
    {
      "time": "2025-10-15",
      "value": 82.194599609375
    },
    {
      "time": "2025-10-16",
      "value": 82.21659973144531
    },
    {
      "time": "2025-10-17",
      "value": 82.24839981079101
    },
    {
      "time": "2025-10-20",
      "value": 82.30199981689454
    },
    {
      "time": "2025-10-21",
      "value": 82.36719970703125
    },
    {
      "time": "2025-10-22",
      "value": 82.40079971313476
    },
    {
      "time": "2025-10-23",
      "value": 82.42519973754882
    },
    {
      "time": "2025-10-24",
      "value": 82.46819961547851
    },
    {
      "time": "2025-10-27",
      "value": 82.52359954833985
    },
    {
      "time": "2025-10-28",
      "value": 82.56059951782227
    },
    {
      "time": "2025-10-29",
      "value": 82.5845994567871
    },
    {
      "time": "2025-10-30",
      "value": 82.59979949951172
    },
    {
      "time": "2025-10-31",
      "value": 82.63159942626953
    },
    {
      "time": "2025-11-03",
      "value": 82.6261993408203
    },
    {
      "time": "2025-11-04",
      "value": 82.61739944458007
    },
    {
      "time": "2025-11-05",
      "value": 82.61659942626953
    },
    {
      "time": "2025-11-06",
      "value": 82.59419952392578
    },
    {
      "time": "2025-11-07",
      "value": 82.5829995727539
    },
    {
      "time": "2025-11-10",
      "value": 82.58899963378906
    },
    {
      "time": "2025-11-11",
      "value": 82.60979965209961
    },
    {
      "time": "2025-11-12",
      "value": 82.63679962158203
    },
    {
      "time": "2025-11-13",
      "value": 82.62219970703126
    },
    {
      "time": "2025-11-14",
      "value": 82.60539962768554
    },
    {
      "time": "2025-11-17",
      "value": 82.55919952392578
    },
    {
      "time": "2025-11-18",
      "value": 82.51679946899414
    },
    {
      "time": "2025-11-19",
      "value": 82.47179946899413
    },
    {
      "time": "2025-11-20",
      "value": 82.38059951782226
    },
    {
      "time": "2025-11-21",
      "value": 82.32859954833984
    },
    {
      "time": "2025-11-24",
      "value": 82.28919952392579
    },
    {
      "time": "2025-11-25",
      "value": 82.28579956054688
    },
    {
      "time": "2025-11-26",
      "value": 82.29019943237304
    },
    {
      "time": "2025-11-28",
      "value": 82.29519943237305
    },
    {
      "time": "2025-12-01",
      "value": 82.29399932861328
    },
    {
      "time": "2025-12-02",
      "value": 82.28859939575196
    },
    {
      "time": "2025-12-03",
      "value": 82.2977995300293
    },
    {
      "time": "2025-12-04",
      "value": 82.31679962158204
    },
    {
      "time": "2025-12-05",
      "value": 82.34939956665039
    },
    {
      "time": "2025-12-08",
      "value": 82.35519958496094
    },
    {
      "time": "2025-12-09",
      "value": 82.349599609375
    },
    {
      "time": "2025-12-10",
      "value": 82.36659957885742
    },
    {
      "time": "2025-12-11",
      "value": 82.39859970092773
    },
    {
      "time": "2025-12-12",
      "value": 82.40719970703125
    },
    {
      "time": "2025-12-15",
      "value": 82.41119979858398
    },
    {
      "time": "2025-12-16",
      "value": 82.39519973754882
    },
    {
      "time": "2025-12-17",
      "value": 82.38339981079102
    },
    {
      "time": "2025-12-18",
      "value": 82.36559982299805
    },
    {
      "time": "2025-12-19",
      "value": 82.36959991455078
    },
    {
      "time": "2025-12-22",
      "value": 82.42859985351562
    },
    {
      "time": "2025-12-23",
      "value": 82.46439987182617
    },
    {
      "time": "2025-12-24",
      "value": 82.49379989624023
    },
    {
      "time": "2025-12-26",
      "value": 82.5181999206543
    },
    {
      "time": "2025-12-29",
      "value": 82.55699981689453
    },
    {
      "time": "2025-12-30",
      "value": 82.58839981079102
    },
    {
      "time": "2025-12-31",
      "value": 82.58559982299805
    },
    {
      "time": "2026-01-02",
      "value": 82.59299987792969
    },
    {
      "time": "2026-01-05",
      "value": 82.6297999572754
    },
    {
      "time": "2026-01-06",
      "value": 82.67779998779297
    },
    {
      "time": "2026-01-07",
      "value": 82.70080001831055
    },
    {
      "time": "2026-01-08",
      "value": 82.72360000610351
    },
    {
      "time": "2026-01-09",
      "value": 82.77220001220704
    },
    {
      "time": "2026-01-12",
      "value": 82.83440002441407
    },
    {
      "time": "2026-01-13",
      "value": 82.90699996948243
    },
    {
      "time": "2026-01-14",
      "value": 82.97120010375977
    },
    {
      "time": "2026-01-15",
      "value": 83.0486001586914
    },
    {
      "time": "2026-01-16",
      "value": 83.13900009155273
    },
    {
      "time": "2026-01-20",
      "value": 83.19280014038085
    },
    {
      "time": "2026-01-21",
      "value": 83.28520004272461
    },
    {
      "time": "2026-01-22",
      "value": 83.36480010986328
    },
    {
      "time": "2026-01-23",
      "value": 83.42360000610351
    },
    {
      "time": "2026-01-26",
      "value": 83.48220001220703
    },
    {
      "time": "2026-01-27",
      "value": 83.54119995117188
    },
    {
      "time": "2026-01-28",
      "value": 83.6263998413086
    },
    {
      "time": "2026-01-29",
      "value": 83.71339981079102
    },
    {
      "time": "2026-01-30",
      "value": 83.8115998840332
    },
    {
      "time": "2026-02-02",
      "value": 83.92179992675781
    },
    {
      "time": "2026-02-03",
      "value": 84.03600006103515
    },
    {
      "time": "2026-02-04",
      "value": 84.18120010375976
    },
    {
      "time": "2026-02-05",
      "value": 84.2768000793457
    },
    {
      "time": "2026-02-06",
      "value": 84.40560012817383
    },
    {
      "time": "2026-02-09",
      "value": 84.51560012817383
    },
    {
      "time": "2026-02-10",
      "value": 84.61700012207031
    },
    {
      "time": "2026-02-11",
      "value": 84.71080017089844
    },
    {
      "time": "2026-02-12",
      "value": 84.78960021972657
    },
    {
      "time": "2026-02-13",
      "value": 84.89160018920899
    },
    {
      "time": "2026-02-17",
      "value": 84.97560012817382
    },
    {
      "time": "2026-02-18",
      "value": 85.06720001220702
    },
    {
      "time": "2026-02-19",
      "value": 85.15419998168946
    },
    {
      "time": "2026-02-20",
      "value": 85.25940002441406
    },
    {
      "time": "2026-02-23",
      "value": 85.34540008544921
    },
    {
      "time": "2026-02-24",
      "value": 85.42400009155273
    },
    {
      "time": "2026-02-25",
      "value": 85.49660003662109
    },
    {
      "time": "2026-02-26",
      "value": 85.59740005493164
    },
    {
      "time": "2026-02-27",
      "value": 85.69339996337891
    },
    {
      "time": "2026-03-02",
      "value": 85.80779998779298
    },
    {
      "time": "2026-03-03",
      "value": 85.90139999389649
    },
    {
      "time": "2026-03-04",
      "value": 86.00080001831054
    },
    {
      "time": "2026-03-05",
      "value": 86.0697999572754
    },
    {
      "time": "2026-03-06",
      "value": 86.09879989624024
    },
    {
      "time": "2026-03-09",
      "value": 86.14079986572266
    },
    {
      "time": "2026-03-10",
      "value": 86.16599990844726
    },
    {
      "time": "2026-03-11",
      "value": 86.18699996948243
    },
    {
      "time": "2026-03-12",
      "value": 86.1833999633789
    },
    {
      "time": "2026-03-13",
      "value": 86.18279998779298
    },
    {
      "time": "2026-03-16",
      "value": 86.21479995727539
    },
    {
      "time": "2026-03-17",
      "value": 86.23699996948243
    },
    {
      "time": "2026-03-18",
      "value": 86.21939987182617
    },
    {
      "time": "2026-03-19",
      "value": 86.18259994506836
    },
    {
      "time": "2026-03-20",
      "value": 86.13559997558593
    },
    {
      "time": "2026-03-23",
      "value": 86.10279998779296
    },
    {
      "time": "2026-03-24",
      "value": 86.06599990844727
    },
    {
      "time": "2026-03-25",
      "value": 86.03659988403321
    },
    {
      "time": "2026-03-26",
      "value": 85.98379989624023
    },
    {
      "time": "2026-03-27",
      "value": 85.90859985351562
    },
    {
      "time": "2026-03-30",
      "value": 85.81179977416993
    },
    {
      "time": "2026-03-31",
      "value": 85.75839981079102
    },
    {
      "time": "2026-04-01",
      "value": 85.74199981689453
    },
    {
      "time": "2026-04-02",
      "value": 85.7079998779297
    },
    {
      "time": "2026-04-06",
      "value": 85.67959976196289
    },
    {
      "time": "2026-04-07",
      "value": 85.65599975585937
    },
    {
      "time": "2026-04-08",
      "value": 85.67379974365234
    },
    {
      "time": "2026-04-09",
      "value": 85.69099975585938
    },
    {
      "time": "2026-04-10",
      "value": 85.7015998840332
    },
    {
      "time": "2026-04-13",
      "value": 85.73479995727538
    },
    {
      "time": "2026-04-14",
      "value": 85.79360000610352
    },
    {
      "time": "2026-04-15",
      "value": 85.83720001220703
    },
    {
      "time": "2026-04-16",
      "value": 85.88799987792969
    },
    {
      "time": "2026-04-17",
      "value": 85.95719985961914
    },
    {
      "time": "2026-04-20",
      "value": 86.05599990844726
    },
    {
      "time": "2026-04-21",
      "value": 86.10299987792969
    },
    {
      "time": "2026-04-22",
      "value": 86.14619979858398
    },
    {
      "time": "2026-04-23",
      "value": 86.19039993286133
    },
    {
      "time": "2026-04-24",
      "value": 86.22779998779296
    },
    {
      "time": "2026-04-27",
      "value": 86.29
    },
    {
      "time": "2026-04-28",
      "value": 86.31559997558594
    },
    {
      "time": "2026-04-29",
      "value": 86.34479995727538
    },
    {
      "time": "2026-04-30",
      "value": 86.39720001220704
    },
    {
      "time": "2026-05-01",
      "value": 86.45060012817383
    },
    {
      "time": "2026-05-04",
      "value": 86.48639999389648
    },
    {
      "time": "2026-05-05",
      "value": 86.56440002441406
    },
    {
      "time": "2026-05-06",
      "value": 86.64419998168945
    },
    {
      "time": "2026-05-07",
      "value": 86.69300003051758
    },
    {
      "time": "2026-05-08",
      "value": 86.73539993286133
    },
    {
      "time": "2026-05-11",
      "value": 86.79080001831055
    },
    {
      "time": "2026-05-12",
      "value": 86.83820007324219
    },
    {
      "time": "2026-05-13",
      "value": 86.91100006103515
    },
    {
      "time": "2026-05-14",
      "value": 86.98460006713867
    },
    {
      "time": "2026-05-15",
      "value": 87.0552000427246
    },
    {
      "time": "2026-05-18",
      "value": 87.14960006713868
    },
    {
      "time": "2026-05-19",
      "value": 87.22780014038086
    },
    {
      "time": "2026-05-20",
      "value": 87.33920013427735
    },
    {
      "time": "2026-05-21",
      "value": 87.46620010375976
    },
    {
      "time": "2026-05-22",
      "value": 87.63980010986329
    },
    {
      "time": "2026-05-26",
      "value": 87.8284001159668
    },
    {
      "time": "2026-05-27",
      "value": 87.99760009765625
    },
    {
      "time": "2026-05-28",
      "value": 88.16780014038086
    },
    {
      "time": "2026-05-29",
      "value": 88.3652001953125
    },
    {
      "time": "2026-06-01",
      "value": 88.56740005493164
    },
    {
      "time": "2026-06-02",
      "value": 88.81980010986328
    },
    {
      "time": "2026-06-03",
      "value": 89.04620010375976
    },
    {
      "time": "2026-06-04",
      "value": 89.27960021972656
    },
    {
      "time": "2026-06-05",
      "value": 89.4602001953125
    },
    {
      "time": "2026-06-08",
      "value": 89.66360015869141
    },
    {
      "time": "2026-06-09",
      "value": 89.89280014038086
    },
    {
      "time": "2026-06-10",
      "value": 90.1052001953125
    },
    {
      "time": "2026-06-11",
      "value": 90.31880020141601
    },
    {
      "time": "2026-06-12",
      "value": 90.53980026245117
    },
    {
      "time": "2026-06-15",
      "value": 90.77000030517578
    },
    {
      "time": "2026-06-16",
      "value": 90.98400039672852
    },
    {
      "time": "2026-06-17",
      "value": 91.17760040283203
    },
    {
      "time": "2026-06-18",
      "value": 91.34360046386719
    },
    {
      "time": "2026-06-22",
      "value": 91.51500045776368
    },
    {
      "time": "2026-06-23",
      "value": 91.68520034790039
    },
    {
      "time": "2026-06-24",
      "value": 91.8436003112793
    },
    {
      "time": "2026-06-25",
      "value": 92.00160018920899
    },
    {
      "time": "2026-06-26",
      "value": 92.1618002319336
    },
    {
      "time": "2026-06-29",
      "value": 92.32280029296875
    },
    {
      "time": "2026-06-30",
      "value": 92.4618002319336
    },
    {
      "time": "2026-07-01",
      "value": 92.59580017089844
    },
    {
      "time": "2026-07-02",
      "value": 92.7434001159668
    },
    {
      "time": "2026-07-06",
      "value": 92.89440017700196
    },
    {
      "time": "2026-07-07",
      "value": 93.03760009765625
    },
    {
      "time": "2026-07-08",
      "value": 93.16979995727539
    },
    {
      "time": "2026-07-09",
      "value": 93.31860000610351
    },
    {
      "time": "2026-07-10",
      "value": 93.485
    },
    {
      "time": "2026-07-13",
      "value": 93.64899993896485
    },
    {
      "time": "2026-07-14",
      "value": 93.78139999389649
    },
    {
      "time": "2026-07-15",
      "value": 93.90439987182617
    },
    {
      "time": "2026-07-16",
      "value": 94.04579986572266
    },
    {
      "time": "2026-07-17",
      "value": 94.15619979858398
    },
    {
      "time": "2026-07-20",
      "value": 94.23799987792968
    },
    {
      "time": "2026-07-21",
      "value": 94.35679977416993
    },
    {
      "time": "2026-07-22",
      "value": 94.4697998046875
    },
    {
      "time": "2026-07-23",
      "value": 94.5699998474121
    },
    {
      "time": "2026-07-24",
      "value": 94.68684188842774
    }
  ],
  "analysis": null
}