{
  "ok": true,
  "cached": false,
  "ticker": "IUSG",
  "price": 181.695,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is iShares Core S&P U.S. Growth ETF (IUSG) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-core-p-u-growth-102002129.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 155.0500030517578,
      "high": 155.8300018310547,
      "low": 154.9499969482422,
      "close": 155.60000610351562,
      "volume": 281000
    },
    {
      "time": "2025-07-28",
      "open": 156,
      "high": 156.1699981689453,
      "low": 155.57000732421875,
      "close": 156.0800018310547,
      "volume": 335800
    },
    {
      "time": "2025-07-29",
      "open": 156.5,
      "high": 156.7899932861328,
      "low": 155.2899932861328,
      "close": 155.38999938964844,
      "volume": 423300
    },
    {
      "time": "2025-07-30",
      "open": 155.6300048828125,
      "high": 156.42999267578125,
      "low": 154.8699951171875,
      "close": 155.75999450683594,
      "volume": 479900
    },
    {
      "time": "2025-07-31",
      "open": 158.00999450683594,
      "high": 158.00999450683594,
      "low": 155.22999572753906,
      "close": 155.5800018310547,
      "volume": 399000
    },
    {
      "time": "2025-08-01",
      "open": 153.63999938964844,
      "high": 153.6999969482422,
      "low": 151.83999633789062,
      "close": 152.6300048828125,
      "volume": 609000
    },
    {
      "time": "2025-08-04",
      "open": 153.77000427246094,
      "high": 155.6699981689453,
      "low": 153.77000427246094,
      "close": 155.6699981689453,
      "volume": 318400
    },
    {
      "time": "2025-08-05",
      "open": 155.80999755859375,
      "high": 155.9499969482422,
      "low": 154.07000732421875,
      "close": 154.39999389648438,
      "volume": 292600
    },
    {
      "time": "2025-08-06",
      "open": 154.6300048828125,
      "high": 156.1699981689453,
      "low": 154.4600067138672,
      "close": 156.02999877929688,
      "volume": 297000
    },
    {
      "time": "2025-08-07",
      "open": 156.75,
      "high": 156.9600067138672,
      "low": 154.3800048828125,
      "close": 155.50999450683594,
      "volume": 269200
    },
    {
      "time": "2025-08-08",
      "open": 156.0500030517578,
      "high": 156.7899932861328,
      "low": 155.77999877929688,
      "close": 156.52000427246094,
      "volume": 235500
    },
    {
      "time": "2025-08-11",
      "open": 156.49000549316406,
      "high": 157.1699981689453,
      "low": 155.9600067138672,
      "close": 156.10000610351562,
      "volume": 255000
    },
    {
      "time": "2025-08-12",
      "open": 156.89999389648438,
      "high": 158.11000061035156,
      "low": 156.25999450683594,
      "close": 158.11000061035156,
      "volume": 214600
    },
    {
      "time": "2025-08-13",
      "open": 158.6999969482422,
      "high": 158.82000732421875,
      "low": 157.3800048828125,
      "close": 157.97999572753906,
      "volume": 331900
    },
    {
      "time": "2025-08-14",
      "open": 157.6199951171875,
      "high": 158.44000244140625,
      "low": 157.38999938964844,
      "close": 158.0399932861328,
      "volume": 264200
    },
    {
      "time": "2025-08-15",
      "open": 158.4499969482422,
      "high": 158.4499969482422,
      "low": 157.1999969482422,
      "close": 157.57000732421875,
      "volume": 349600
    },
    {
      "time": "2025-08-18",
      "open": 157.25999450683594,
      "high": 157.82000732421875,
      "low": 157.10000610351562,
      "close": 157.72999572753906,
      "volume": 279300
    },
    {
      "time": "2025-08-19",
      "open": 157.77000427246094,
      "high": 157.77000427246094,
      "low": 155.57000732421875,
      "close": 155.82000732421875,
      "volume": 320100
    },
    {
      "time": "2025-08-20",
      "open": 155.63999938964844,
      "high": 155.63999938964844,
      "low": 153.16000366210938,
      "close": 155.16000366210938,
      "volume": 353000
    },
    {
      "time": "2025-08-21",
      "open": 154.66000366210938,
      "high": 155.30999755859375,
      "low": 153.9499969482422,
      "close": 154.5399932861328,
      "volume": 302300
    },
    {
      "time": "2025-08-22",
      "open": 154.89999389648438,
      "high": 157.4600067138672,
      "low": 154.58999633789062,
      "close": 156.99000549316406,
      "volume": 303400
    },
    {
      "time": "2025-08-25",
      "open": 156.72999572753906,
      "high": 157.60000610351562,
      "low": 156.57000732421875,
      "close": 156.72000122070312,
      "volume": 246500
    },
    {
      "time": "2025-08-26",
      "open": 156.72999572753906,
      "high": 157.72999572753906,
      "low": 156.52000427246094,
      "close": 157.6699981689453,
      "volume": 288000
    },
    {
      "time": "2025-08-27",
      "open": 157.58999633789062,
      "high": 158.19000244140625,
      "low": 157.30999755859375,
      "close": 158.00999450683594,
      "volume": 278300
    },
    {
      "time": "2025-08-28",
      "open": 158.05999755859375,
      "high": 159,
      "low": 157.58999633789062,
      "close": 158.8300018310547,
      "volume": 275500
    },
    {
      "time": "2025-08-29",
      "open": 158.10000610351562,
      "high": 158.1199951171875,
      "low": 156.4600067138672,
      "close": 156.9499969482422,
      "volume": 270700
    },
    {
      "time": "2025-09-02",
      "open": 154.7100067138672,
      "high": 155.72999572753906,
      "low": 154.00999450683594,
      "close": 155.64999389648438,
      "volume": 507400
    },
    {
      "time": "2025-09-03",
      "open": 156.86000061035156,
      "high": 157.4600067138672,
      "low": 156.22999572753906,
      "close": 157.17999267578125,
      "volume": 353300
    },
    {
      "time": "2025-09-04",
      "open": 157.33999633789062,
      "high": 158.6999969482422,
      "low": 157.0500030517578,
      "close": 158.67999267578125,
      "volume": 353000
    },
    {
      "time": "2025-09-05",
      "open": 159.8800048828125,
      "high": 160,
      "low": 157.27999877929688,
      "close": 158.52999877929688,
      "volume": 398400
    },
    {
      "time": "2025-09-08",
      "open": 159.3300018310547,
      "high": 159.8699951171875,
      "low": 159.07000732421875,
      "close": 159.30999755859375,
      "volume": 367700
    },
    {
      "time": "2025-09-09",
      "open": 159.58999633789062,
      "high": 160.0500030517578,
      "low": 158.80999755859375,
      "close": 159.9499969482422,
      "volume": 462600
    },
    {
      "time": "2025-09-10",
      "open": 161.67999267578125,
      "high": 162.22999572753906,
      "low": 160.8699951171875,
      "close": 161.39999389648438,
      "volume": 365900
    },
    {
      "time": "2025-09-11",
      "open": 162.16000366210938,
      "high": 162.52000427246094,
      "low": 161.5,
      "close": 162.32000732421875,
      "volume": 306900
    },
    {
      "time": "2025-09-12",
      "open": 162.47000122070312,
      "high": 162.8300018310547,
      "low": 162.1699981689453,
      "close": 162.44000244140625,
      "volume": 290300
    },
    {
      "time": "2025-09-15",
      "open": 163.16000366210938,
      "high": 164.00999450683594,
      "low": 163.16000366210938,
      "close": 163.94000244140625,
      "volume": 437900
    },
    {
      "time": "2025-09-16",
      "open": 163.9600067138672,
      "high": 163.9600067138672,
      "low": 163.0800018310547,
      "close": 163.33999633789062,
      "volume": 351600
    },
    {
      "time": "2025-09-17",
      "open": 163.08999633789062,
      "high": 163.25999450683594,
      "low": 161.16000366210938,
      "close": 162.4600067138672,
      "volume": 415600
    },
    {
      "time": "2025-09-18",
      "open": 163.50999450683594,
      "high": 164.4600067138672,
      "low": 163.1999969482422,
      "close": 163.72000122070312,
      "volume": 352300
    },
    {
      "time": "2025-09-19",
      "open": 164.27999877929688,
      "high": 164.91000366210938,
      "low": 163.8300018310547,
      "close": 164.75999450683594,
      "volume": 316600
    },
    {
      "time": "2025-09-22",
      "open": 164.25999450683594,
      "high": 166,
      "low": 164.25999450683594,
      "close": 165.8800048828125,
      "volume": 316800
    },
    {
      "time": "2025-09-23",
      "open": 165.89999389648438,
      "high": 165.89999389648438,
      "low": 163.89999389648438,
      "close": 164.22000122070312,
      "volume": 300200
    },
    {
      "time": "2025-09-24",
      "open": 164.72000122070312,
      "high": 164.74000549316406,
      "low": 162.97999572753906,
      "close": 163.5,
      "volume": 379800
    },
    {
      "time": "2025-09-25",
      "open": 162.1999969482422,
      "high": 163.1300048828125,
      "low": 161.25999450683594,
      "close": 162.5399932861328,
      "volume": 345100
    },
    {
      "time": "2025-09-26",
      "open": 163,
      "high": 163.4199981689453,
      "low": 162.16000366210938,
      "close": 163.3699951171875,
      "volume": 307700
    },
    {
      "time": "2025-09-29",
      "open": 164.16000366210938,
      "high": 164.72000122070312,
      "low": 163.4199981689453,
      "close": 163.89999389648438,
      "volume": 1368800
    },
    {
      "time": "2025-09-30",
      "open": 163.72999572753906,
      "high": 164.6999969482422,
      "low": 163.22000122070312,
      "close": 164.5399932861328,
      "volume": 1932700
    },
    {
      "time": "2025-10-01",
      "open": 163.66000366210938,
      "high": 165.52999877929688,
      "low": 163.60000610351562,
      "close": 165.27999877929688,
      "volume": 652900
    },
    {
      "time": "2025-10-02",
      "open": 166.16000366210938,
      "high": 166.1699981689453,
      "low": 164.9199981689453,
      "close": 165.5,
      "volume": 274200
    },
    {
      "time": "2025-10-03",
      "open": 165.8699951171875,
      "high": 166,
      "low": 164.5399932861328,
      "close": 165.0800018310547,
      "volume": 306100
    },
    {
      "time": "2025-10-06",
      "open": 165.25999450683594,
      "high": 166.14999389648438,
      "low": 165.02000427246094,
      "close": 165.8699951171875,
      "volume": 299600
    },
    {
      "time": "2025-10-07",
      "open": 166.0800018310547,
      "high": 166.2100067138672,
      "low": 164.35000610351562,
      "close": 164.88999938964844,
      "volume": 300000
    },
    {
      "time": "2025-10-08",
      "open": 165.3000030517578,
      "high": 166.35000610351562,
      "low": 165.3000030517578,
      "close": 166.30999755859375,
      "volume": 319000
    },
    {
      "time": "2025-10-09",
      "open": 166.69000244140625,
      "high": 166.69000244140625,
      "low": 165.66000366210938,
      "close": 166.30999755859375,
      "volume": 345900
    },
    {
      "time": "2025-10-10",
      "open": 166.5,
      "high": 167.14999389648438,
      "low": 161.13999938964844,
      "close": 161.2100067138672,
      "volume": 436000
    },
    {
      "time": "2025-10-13",
      "open": 163.88999938964844,
      "high": 164.80999755859375,
      "low": 163.3699951171875,
      "close": 164.57000732421875,
      "volume": 366000
    },
    {
      "time": "2025-10-14",
      "open": 162.67999267578125,
      "high": 164.64999389648438,
      "low": 161.2100067138672,
      "close": 163.41000366210938,
      "volume": 290900
    },
    {
      "time": "2025-10-15",
      "open": 164.8800048828125,
      "high": 165.61000061035156,
      "low": 162.5800018310547,
      "close": 164.10000610351562,
      "volume": 304000
    },
    {
      "time": "2025-10-16",
      "open": 164.69000244140625,
      "high": 165.38999938964844,
      "low": 162.22000122070312,
      "close": 163.22000122070312,
      "volume": 490700
    },
    {
      "time": "2025-10-17",
      "open": 162.7899932861328,
      "high": 164.33999633789062,
      "low": 162.13999938964844,
      "close": 164.10000610351562,
      "volume": 405700
    },
    {
      "time": "2025-10-20",
      "open": 164.80999755859375,
      "high": 165.7899932861328,
      "low": 164.80999755859375,
      "close": 165.52999877929688,
      "volume": 269200
    },
    {
      "time": "2025-10-21",
      "open": 165.30999755859375,
      "high": 165.67999267578125,
      "low": 164.86000061035156,
      "close": 165.19000244140625,
      "volume": 323800
    },
    {
      "time": "2025-10-22",
      "open": 165.5399932861328,
      "high": 165.6999969482422,
      "low": 162.8699951171875,
      "close": 164.22000122070312,
      "volume": 368200
    },
    {
      "time": "2025-10-23",
      "open": 164.0800018310547,
      "high": 165.8699951171875,
      "low": 164.0800018310547,
      "close": 165.57000732421875,
      "volume": 368600
    },
    {
      "time": "2025-10-24",
      "open": 166.77000427246094,
      "high": 167.69000244140625,
      "low": 166.7100067138672,
      "close": 167.38999938964844,
      "volume": 312600
    },
    {
      "time": "2025-10-27",
      "open": 169.1999969482422,
      "high": 169.92999267578125,
      "low": 168.86000061035156,
      "close": 169.8300018310547,
      "volume": 337000
    },
    {
      "time": "2025-10-28",
      "open": 170.5,
      "high": 171.5399932861328,
      "low": 169.9499969482422,
      "close": 170.9600067138672,
      "volume": 297200
    },
    {
      "time": "2025-10-29",
      "open": 171.58999633789062,
      "high": 172.3300018310547,
      "low": 170.5399932861328,
      "close": 171.97000122070312,
      "volume": 361300
    },
    {
      "time": "2025-10-30",
      "open": 170.77999877929688,
      "high": 171.22000122070312,
      "low": 169.3000030517578,
      "close": 169.3000030517578,
      "volume": 381800
    },
    {
      "time": "2025-10-31",
      "open": 171.1199951171875,
      "high": 171.33999633789062,
      "low": 169.1999969482422,
      "close": 169.8300018310547,
      "volume": 310500
    },
    {
      "time": "2025-11-03",
      "open": 171.16000366210938,
      "high": 171.33999633789062,
      "low": 170.0399932861328,
      "close": 170.77000427246094,
      "volume": 386200
    },
    {
      "time": "2025-11-04",
      "open": 168.38999938964844,
      "high": 169.33999633789062,
      "low": 167.50999450683594,
      "close": 167.7100067138672,
      "volume": 368000
    },
    {
      "time": "2025-11-05",
      "open": 167.74000549316406,
      "high": 169.52999877929688,
      "low": 167.30999755859375,
      "close": 168.27000427246094,
      "volume": 341500
    },
    {
      "time": "2025-11-06",
      "open": 168.25999450683594,
      "high": 168.27000427246094,
      "low": 165.42999267578125,
      "close": 165.86000061035156,
      "volume": 431600
    },
    {
      "time": "2025-11-07",
      "open": 164.75999450683594,
      "high": 165.6999969482422,
      "low": 162.55999755859375,
      "close": 165.6999969482422,
      "volume": 373600
    },
    {
      "time": "2025-11-10",
      "open": 167.97000122070312,
      "high": 169.6300048828125,
      "low": 167.58999633789062,
      "close": 169.33999633789062,
      "volume": 310300
    },
    {
      "time": "2025-11-11",
      "open": 168.69000244140625,
      "high": 169.0399932861328,
      "low": 167.6999969482422,
      "close": 168.77000427246094,
      "volume": 266900
    },
    {
      "time": "2025-11-12",
      "open": 169.33999633789062,
      "high": 169.33999633789062,
      "low": 167.64999389648438,
      "close": 168.47000122070312,
      "volume": 303400
    },
    {
      "time": "2025-11-13",
      "open": 167.5399932861328,
      "high": 167.5399932861328,
      "low": 164.17999267578125,
      "close": 164.6699981689453,
      "volume": 318700
    },
    {
      "time": "2025-11-14",
      "open": 162.22999572753906,
      "high": 165.89999389648438,
      "low": 161.99000549316406,
      "close": 165,
      "volume": 502500
    },
    {
      "time": "2025-11-17",
      "open": 164.16000366210938,
      "high": 165.74000549316406,
      "low": 162.47999572753906,
      "close": 163.57000732421875,
      "volume": 417000
    },
    {
      "time": "2025-11-18",
      "open": 162.64999389648438,
      "high": 163.2100067138672,
      "low": 160.50999450683594,
      "close": 161.72999572753906,
      "volume": 544700
    },
    {
      "time": "2025-11-19",
      "open": 162.3000030517578,
      "high": 164.5,
      "low": 161.9199981689453,
      "close": 163.25,
      "volume": 501400
    },
    {
      "time": "2025-11-20",
      "open": 166.55999755859375,
      "high": 167.4600067138672,
      "low": 160.1199951171875,
      "close": 160.3800048828125,
      "volume": 375500
    },
    {
      "time": "2025-11-21",
      "open": 161.11000061035156,
      "high": 163.27999877929688,
      "low": 159.02000427246094,
      "close": 161.4600067138672,
      "volume": 533900
    },
    {
      "time": "2025-11-24",
      "open": 162.9199981689453,
      "high": 165.52999877929688,
      "low": 162.77000427246094,
      "close": 165.2100067138672,
      "volume": 393900
    },
    {
      "time": "2025-11-25",
      "open": 164.92999267578125,
      "high": 166.99000549316406,
      "low": 163.36000061035156,
      "close": 166.6699981689453,
      "volume": 481200
    },
    {
      "time": "2025-11-26",
      "open": 167.44000244140625,
      "high": 168.22999572753906,
      "low": 167,
      "close": 167.80999755859375,
      "volume": 503800
    },
    {
      "time": "2025-11-28",
      "open": 168.00999450683594,
      "high": 168.47000122070312,
      "low": 167.85000610351562,
      "close": 168.42999267578125,
      "volume": 303700
    },
    {
      "time": "2025-12-01",
      "open": 167.13999938964844,
      "high": 168.36000061035156,
      "low": 166.74000549316406,
      "close": 167.6199951171875,
      "volume": 499200
    },
    {
      "time": "2025-12-02",
      "open": 168.3300018310547,
      "high": 169.0399932861328,
      "low": 167.6699981689453,
      "close": 168.1300048828125,
      "volume": 371900
    },
    {
      "time": "2025-12-03",
      "open": 167.82000732421875,
      "high": 168.82000732421875,
      "low": 167.1999969482422,
      "close": 168.4600067138672,
      "volume": 398300
    },
    {
      "time": "2025-12-04",
      "open": 169.44000244140625,
      "high": 169.44000244140625,
      "low": 168.2899932861328,
      "close": 169.24000549316406,
      "volume": 381800
    },
    {
      "time": "2025-12-05",
      "open": 169.2899932861328,
      "high": 170.2899932861328,
      "low": 169.19000244140625,
      "close": 169.64999389648438,
      "volume": 516700
    },
    {
      "time": "2025-12-08",
      "open": 169.8300018310547,
      "high": 170.08999633789062,
      "low": 168.47999572753906,
      "close": 169.08999633789062,
      "volume": 583800
    },
    {
      "time": "2025-12-09",
      "open": 168.92999267578125,
      "high": 169.47999572753906,
      "low": 168.52000427246094,
      "close": 169.02000427246094,
      "volume": 429800
    },
    {
      "time": "2025-12-10",
      "open": 168.97999572753906,
      "high": 170.2100067138672,
      "low": 168.3000030517578,
      "close": 169.77000427246094,
      "volume": 417900
    },
    {
      "time": "2025-12-11",
      "open": 168.6999969482422,
      "high": 169.82000732421875,
      "low": 167.64999389648438,
      "close": 169.77000427246094,
      "volume": 408700
    },
    {
      "time": "2025-12-12",
      "open": 169.11000061035156,
      "high": 169.39999389648438,
      "low": 166.11000061035156,
      "close": 166.97000122070312,
      "volume": 536600
    },
    {
      "time": "2025-12-15",
      "open": 167.97000122070312,
      "high": 167.97000122070312,
      "low": 166.08999633789062,
      "close": 166.50999450683594,
      "volume": 522200
    },
    {
      "time": "2025-12-16",
      "open": 165.44000244140625,
      "high": 166.82000732421875,
      "low": 165.1699981689453,
      "close": 166.4199981689453,
      "volume": 443000
    },
    {
      "time": "2025-12-17",
      "open": 166.61000061035156,
      "high": 166.61000061035156,
      "low": 163.3000030517578,
      "close": 163.3000030517578,
      "volume": 637200
    },
    {
      "time": "2025-12-18",
      "open": 165.27999877929688,
      "high": 166.27000427246094,
      "low": 164.6999969482422,
      "close": 165.2899932861328,
      "volume": 561200
    },
    {
      "time": "2025-12-19",
      "open": 166.0399932861328,
      "high": 167.49000549316406,
      "low": 166.0399932861328,
      "close": 167.49000549316406,
      "volume": 473100
    },
    {
      "time": "2025-12-22",
      "open": 168.6699981689453,
      "high": 168.91000366210938,
      "low": 167.94000244140625,
      "close": 168.67999267578125,
      "volume": 607000
    },
    {
      "time": "2025-12-23",
      "open": 168.3300018310547,
      "high": 170.02999877929688,
      "low": 168.3300018310547,
      "close": 170,
      "volume": 399300
    },
    {
      "time": "2025-12-24",
      "open": 170.00999450683594,
      "high": 170.44000244140625,
      "low": 169.7899932861328,
      "close": 170.3800048828125,
      "volume": 186300
    },
    {
      "time": "2025-12-26",
      "open": 170.61000061035156,
      "high": 170.86000061035156,
      "low": 170.13999938964844,
      "close": 170.3300018310547,
      "volume": 469500
    },
    {
      "time": "2025-12-29",
      "open": 169.41000366210938,
      "high": 169.7899932861328,
      "low": 168.88999938964844,
      "close": 169.50999450683594,
      "volume": 562600
    },
    {
      "time": "2025-12-30",
      "open": 169.4499969482422,
      "high": 169.8000030517578,
      "low": 169.19000244140625,
      "close": 169.2100067138672,
      "volume": 454000
    },
    {
      "time": "2025-12-31",
      "open": 169.47999572753906,
      "high": 169.5,
      "low": 167.89999389648438,
      "close": 167.94000244140625,
      "volume": 571000
    },
    {
      "time": "2026-01-02",
      "open": 169.27999877929688,
      "high": 170.19000244140625,
      "low": 167.25,
      "close": 168.14999389648438,
      "volume": 843600
    },
    {
      "time": "2026-01-05",
      "open": 169.22000122070312,
      "high": 169.6699981689453,
      "low": 168.57000732421875,
      "close": 168.8800048828125,
      "volume": 992800
    },
    {
      "time": "2026-01-06",
      "open": 169.08999633789062,
      "high": 170.00999450683594,
      "low": 168.57000732421875,
      "close": 169.88999938964844,
      "volume": 2243000
    },
    {
      "time": "2026-01-07",
      "open": 169.9199981689453,
      "high": 171.32000732421875,
      "low": 169.60000610351562,
      "close": 170.27000427246094,
      "volume": 449100
    },
    {
      "time": "2026-01-08",
      "open": 170.14999389648438,
      "high": 170.27999877929688,
      "low": 168.2100067138672,
      "close": 168.86000061035156,
      "volume": 723600
    },
    {
      "time": "2026-01-09",
      "open": 169.1199951171875,
      "high": 170.5,
      "low": 168.82000732421875,
      "close": 170.1199951171875,
      "volume": 410100
    },
    {
      "time": "2026-01-12",
      "open": 169.02999877929688,
      "high": 171.22000122070312,
      "low": 169.02999877929688,
      "close": 170.77999877929688,
      "volume": 471600
    },
    {
      "time": "2026-01-13",
      "open": 170.92999267578125,
      "high": 171.33999633789062,
      "low": 169.8000030517578,
      "close": 170.52000427246094,
      "volume": 472300
    },
    {
      "time": "2026-01-14",
      "open": 169.58999633789062,
      "high": 169.61000061035156,
      "low": 167.36000061035156,
      "close": 168.75999450683594,
      "volume": 5367400
    },
    {
      "time": "2026-01-15",
      "open": 170.19000244140625,
      "high": 170.55999755859375,
      "low": 169,
      "close": 169.2100067138672,
      "volume": 1824800
    },
    {
      "time": "2026-01-16",
      "open": 170.10000610351562,
      "high": 170.35000610351562,
      "low": 168.85000610351562,
      "close": 169.3300018310547,
      "volume": 589700
    },
    {
      "time": "2026-01-20",
      "open": 166.19000244140625,
      "high": 167.30999755859375,
      "low": 165.1300048828125,
      "close": 165.41000366210938,
      "volume": 746700
    },
    {
      "time": "2026-01-21",
      "open": 165.74000549316406,
      "high": 168.07000732421875,
      "low": 165.10000610351562,
      "close": 167.02000427246094,
      "volume": 662000
    },
    {
      "time": "2026-01-22",
      "open": 168.42999267578125,
      "high": 168.6999969482422,
      "low": 167.49000549316406,
      "close": 168.1699981689453,
      "volume": 475000
    },
    {
      "time": "2026-01-23",
      "open": 168.13999938964844,
      "high": 169.47000122070312,
      "low": 167.85000610351562,
      "close": 168.8800048828125,
      "volume": 374200
    },
    {
      "time": "2026-01-26",
      "open": 169.02999877929688,
      "high": 170.3699951171875,
      "low": 168.8300018310547,
      "close": 169.8300018310547,
      "volume": 472500
    },
    {
      "time": "2026-01-27",
      "open": 170.6999969482422,
      "high": 171.74000549316406,
      "low": 170.60000610351562,
      "close": 171.36000061035156,
      "volume": 465200
    },
    {
      "time": "2026-01-28",
      "open": 172.1300048828125,
      "high": 172.1300048828125,
      "low": 170.8800048828125,
      "close": 171.58999633789062,
      "volume": 356000
    },
    {
      "time": "2026-01-29",
      "open": 171.5,
      "high": 171.5,
      "low": 167.19000244140625,
      "close": 170.6199951171875,
      "volume": 566500
    },
    {
      "time": "2026-01-30",
      "open": 169.94000244140625,
      "high": 170.63999938964844,
      "low": 168.52999877929688,
      "close": 169.25999450683594,
      "volume": 492600
    },
    {
      "time": "2026-02-02",
      "open": 168.61000061035156,
      "high": 170.4600067138672,
      "low": 168.3800048828125,
      "close": 169.77000427246094,
      "volume": 730000
    },
    {
      "time": "2026-02-03",
      "open": 170.3800048828125,
      "high": 170.3800048828125,
      "low": 165.5500030517578,
      "close": 167.14999389648438,
      "volume": 977100
    },
    {
      "time": "2026-02-04",
      "open": 167.2100067138672,
      "high": 167.2100067138672,
      "low": 162.6199951171875,
      "close": 164.22999572753906,
      "volume": 613200
    },
    {
      "time": "2026-02-05",
      "open": 162.1699981689453,
      "high": 163.75,
      "low": 160.88999938964844,
      "close": 161.8800048828125,
      "volume": 897500
    },
    {
      "time": "2026-02-06",
      "open": 162.97000122070312,
      "high": 166.47000122070312,
      "low": 162.88999938964844,
      "close": 165.94000244140625,
      "volume": 572300
    },
    {
      "time": "2026-02-09",
      "open": 165.88999938964844,
      "high": 168.6300048828125,
      "low": 165.69000244140625,
      "close": 167.72999572753906,
      "volume": 444900
    },
    {
      "time": "2026-02-10",
      "open": 168.11000061035156,
      "high": 168.32000732421875,
      "low": 166.77999877929688,
      "close": 166.9199981689453,
      "volume": 437500
    },
    {
      "time": "2026-02-11",
      "open": 168.3699951171875,
      "high": 168.6199951171875,
      "low": 165.6199951171875,
      "close": 166.5399932861328,
      "volume": 459900
    },
    {
      "time": "2026-02-12",
      "open": 167.1699981689453,
      "high": 167.47000122070312,
      "low": 163.38999938964844,
      "close": 163.69000244140625,
      "volume": 522500
    },
    {
      "time": "2026-02-13",
      "open": 163.82000732421875,
      "high": 164.49000549316406,
      "low": 162.2100067138672,
      "close": 162.99000549316406,
      "volume": 576300
    },
    {
      "time": "2026-02-17",
      "open": 162.35000610351562,
      "high": 164.4199981689453,
      "low": 161.25999450683594,
      "close": 163.6199951171875,
      "volume": 654500
    },
    {
      "time": "2026-02-18",
      "open": 164.07000732421875,
      "high": 165.72000122070312,
      "low": 163.77000427246094,
      "close": 164.6699981689453,
      "volume": 403600
    },
    {
      "time": "2026-02-19",
      "open": 164.0399932861328,
      "high": 164.88999938964844,
      "low": 163.52999877929688,
      "close": 164.41000366210938,
      "volume": 584400
    },
    {
      "time": "2026-02-20",
      "open": 163.6999969482422,
      "high": 166.42999267578125,
      "low": 163.6999969482422,
      "close": 166.0800018310547,
      "volume": 661000
    },
    {
      "time": "2026-02-23",
      "open": 165.80999755859375,
      "high": 166.24000549316406,
      "low": 163.35000610351562,
      "close": 164.02999877929688,
      "volume": 610100
    },
    {
      "time": "2026-02-24",
      "open": 163.63999938964844,
      "high": 165.5,
      "low": 162.8800048828125,
      "close": 165.25,
      "volume": 639300
    },
    {
      "time": "2026-02-25",
      "open": 166.11000061035156,
      "high": 167.63999938964844,
      "low": 166.11000061035156,
      "close": 167.49000549316406,
      "volume": 489700
    },
    {
      "time": "2026-02-26",
      "open": 167.35000610351562,
      "high": 167.35000610351562,
      "low": 163.75,
      "close": 165.57000732421875,
      "volume": 588300
    },
    {
      "time": "2026-02-27",
      "open": 163.22999572753906,
      "high": 164.52000427246094,
      "low": 163.0500030517578,
      "close": 164.0399932861328,
      "volume": 723800
    },
    {
      "time": "2026-03-02",
      "open": 161.67999267578125,
      "high": 164.9600067138672,
      "low": 161.64999389648438,
      "close": 164.4600067138672,
      "volume": 1650200
    },
    {
      "time": "2026-03-03",
      "open": 161.17999267578125,
      "high": 163.3000030517578,
      "low": 159.8699951171875,
      "close": 162.80999755859375,
      "volume": 1255300
    },
    {
      "time": "2026-03-04",
      "open": 163.1300048828125,
      "high": 165.1199951171875,
      "low": 163.11000061035156,
      "close": 164.4600067138672,
      "volume": 697500
    },
    {
      "time": "2026-03-05",
      "open": 163.77999877929688,
      "high": 165.0399932861328,
      "low": 162.19000244140625,
      "close": 164.13999938964844,
      "volume": 895600
    },
    {
      "time": "2026-03-06",
      "open": 161.82000732421875,
      "high": 163.19000244140625,
      "low": 161.0500030517578,
      "close": 161.47000122070312,
      "volume": 889200
    },
    {
      "time": "2026-03-09",
      "open": 159.9199981689453,
      "high": 164.39999389648438,
      "low": 159.25,
      "close": 164.0800018310547,
      "volume": 1477600
    },
    {
      "time": "2026-03-10",
      "open": 164.11000061035156,
      "high": 165.66000366210938,
      "low": 163.47000122070312,
      "close": 164.11000061035156,
      "volume": 1052200
    },
    {
      "time": "2026-03-11",
      "open": 164.4600067138672,
      "high": 165.35000610351562,
      "low": 163.32000732421875,
      "close": 164.1999969482422,
      "volume": 788400
    },
    {
      "time": "2026-03-12",
      "open": 163,
      "high": 163,
      "low": 161.0399932861328,
      "close": 161.35000610351562,
      "volume": 1003600
    },
    {
      "time": "2026-03-13",
      "open": 162.1300048828125,
      "high": 162.91000366210938,
      "low": 159.5500030517578,
      "close": 159.80999755859375,
      "volume": 736800
    },
    {
      "time": "2026-03-16",
      "open": 161.36000061035156,
      "high": 162.88999938964844,
      "low": 161.36000061035156,
      "close": 161.82000732421875,
      "volume": 782200
    },
    {
      "time": "2026-03-17",
      "open": 162.13999938964844,
      "high": 162.88999938964844,
      "low": 161.47999572753906,
      "close": 161.99000549316406,
      "volume": 793100
    },
    {
      "time": "2026-03-18",
      "open": 161.41000366210938,
      "high": 162.1199951171875,
      "low": 159.99000549316406,
      "close": 160.0500030517578,
      "volume": 965800
    },
    {
      "time": "2026-03-19",
      "open": 158.3699951171875,
      "high": 160.19000244140625,
      "low": 157.75,
      "close": 159.47000122070312,
      "volume": 1325400
    },
    {
      "time": "2026-03-20",
      "open": 158.97999572753906,
      "high": 159.00999450683594,
      "low": 155.22999572753906,
      "close": 156.30999755859375,
      "volume": 1379900
    },
    {
      "time": "2026-03-23",
      "open": 158.6699981689453,
      "high": 160.3699951171875,
      "low": 157.92999267578125,
      "close": 158.33999633789062,
      "volume": 3138500
    },
    {
      "time": "2026-03-24",
      "open": 157.27999877929688,
      "high": 157.97999572753906,
      "low": 156.49000549316406,
      "close": 157.02999877929688,
      "volume": 1360400
    },
    {
      "time": "2026-03-25",
      "open": 158.60000610351562,
      "high": 159.22000122070312,
      "low": 157.5399932861328,
      "close": 157.99000549316406,
      "volume": 1083300
    },
    {
      "time": "2026-03-26",
      "open": 156.4600067138672,
      "high": 156.74000549316406,
      "low": 153.47999572753906,
      "close": 153.52999877929688,
      "volume": 1257400
    },
    {
      "time": "2026-03-27",
      "open": 152.50999450683594,
      "high": 152.6300048828125,
      "low": 150.0800018310547,
      "close": 150.35000610351562,
      "volume": 2418000
    },
    {
      "time": "2026-03-30",
      "open": 151.6300048828125,
      "high": 151.89999389648438,
      "low": 148.38999938964844,
      "close": 149.10000610351562,
      "volume": 1747300
    },
    {
      "time": "2026-03-31",
      "open": 150.91000366210938,
      "high": 155.42999267578125,
      "low": 150.91000366210938,
      "close": 155.11000061035156,
      "volume": 1833400
    },
    {
      "time": "2026-04-01",
      "open": 156.35000610351562,
      "high": 158.30999755859375,
      "low": 156.17999267578125,
      "close": 157.2100067138672,
      "volume": 1436700
    },
    {
      "time": "2026-04-02",
      "open": 154.1199951171875,
      "high": 157.74000549316406,
      "low": 153.64999389648438,
      "close": 157.27999877929688,
      "volume": 1049300
    },
    {
      "time": "2026-04-06",
      "open": 157.39999389648438,
      "high": 158.27999877929688,
      "low": 157,
      "close": 157.92999267578125,
      "volume": 1338800
    },
    {
      "time": "2026-04-07",
      "open": 157.63999938964844,
      "high": 158.6699981689453,
      "low": 155.8000030517578,
      "close": 158.6300048828125,
      "volume": 982800
    },
    {
      "time": "2026-04-08",
      "open": 164.67999267578125,
      "high": 164.91000366210938,
      "low": 162.3699951171875,
      "close": 163.4499969482422,
      "volume": 634600
    },
    {
      "time": "2026-04-09",
      "open": 163.47000122070312,
      "high": 164.9199981689453,
      "low": 162.6300048828125,
      "close": 164.66000366210938,
      "volume": 960400
    },
    {
      "time": "2026-04-10",
      "open": 165.25999450683594,
      "high": 166.19000244140625,
      "low": 165.02999877929688,
      "close": 165.3699951171875,
      "volume": 640400
    },
    {
      "time": "2026-04-13",
      "open": 164.9600067138672,
      "high": 167.4600067138672,
      "low": 164.60000610351562,
      "close": 167.4199981689453,
      "volume": 979100
    },
    {
      "time": "2026-04-14",
      "open": 168.41000366210938,
      "high": 170.8000030517578,
      "low": 168.41000366210938,
      "close": 170.8000030517578,
      "volume": 697600
    },
    {
      "time": "2026-04-15",
      "open": 171.2100067138672,
      "high": 172.97000122070312,
      "low": 171.02999877929688,
      "close": 172.89999389648438,
      "volume": 729000
    },
    {
      "time": "2026-04-16",
      "open": 173.4499969482422,
      "high": 173.61000061035156,
      "low": 172.02000427246094,
      "close": 173.19000244140625,
      "volume": 670700
    },
    {
      "time": "2026-04-17",
      "open": 174.63999938964844,
      "high": 176.14999389648438,
      "low": 174.63999938964844,
      "close": 175.69000244140625,
      "volume": 1762400
    },
    {
      "time": "2026-04-20",
      "open": 175.13999938964844,
      "high": 175.47999572753906,
      "low": 173.74000549316406,
      "close": 174.9499969482422,
      "volume": 652600
    },
    {
      "time": "2026-04-21",
      "open": 175.4499969482422,
      "high": 175.6300048828125,
      "low": 173.30999755859375,
      "close": 173.7100067138672,
      "volume": 394400
    },
    {
      "time": "2026-04-22",
      "open": 175.25999450683594,
      "high": 176.67999267578125,
      "low": 174.89999389648438,
      "close": 176.60000610351562,
      "volume": 347900
    },
    {
      "time": "2026-04-23",
      "open": 175.9600067138672,
      "high": 176.63999938964844,
      "low": 173.25,
      "close": 175.05999755859375,
      "volume": 845000
    },
    {
      "time": "2026-04-24",
      "open": 175.58999633789062,
      "high": 177.75999450683594,
      "low": 175.1699981689453,
      "close": 177.5399932861328,
      "volume": 473400
    },
    {
      "time": "2026-04-27",
      "open": 177.32000732421875,
      "high": 178.49000549316406,
      "low": 176.66000366210938,
      "close": 178.4499969482422,
      "volume": 740300
    },
    {
      "time": "2026-04-28",
      "open": 176.24000549316406,
      "high": 176.97000122070312,
      "low": 175.4499969482422,
      "close": 176.75999450683594,
      "volume": 565100
    },
    {
      "time": "2026-04-29",
      "open": 176.1699981689453,
      "high": 176.66000366210938,
      "low": 175.10000610351562,
      "close": 176.1199951171875,
      "volume": 725600
    },
    {
      "time": "2026-04-30",
      "open": 177.05999755859375,
      "high": 177.82000732421875,
      "low": 174.86000061035156,
      "close": 177.5399932861328,
      "volume": 810800
    },
    {
      "time": "2026-05-01",
      "open": 177.99000549316406,
      "high": 179.36000061035156,
      "low": 177.99000549316406,
      "close": 178.5800018310547,
      "volume": 774200
    },
    {
      "time": "2026-05-04",
      "open": 178.57000732421875,
      "high": 179.1699981689453,
      "low": 177.11000061035156,
      "close": 178.27000427246094,
      "volume": 760400
    },
    {
      "time": "2026-05-05",
      "open": 179.5,
      "high": 180.08999633789062,
      "low": 179.25,
      "close": 179.74000549316406,
      "volume": 369800
    },
    {
      "time": "2026-05-06",
      "open": 181.4499969482422,
      "high": 183.94000244140625,
      "low": 181.27999877929688,
      "close": 183.77999877929688,
      "volume": 476000
    },
    {
      "time": "2026-05-07",
      "open": 184.35000610351562,
      "high": 185.10000610351562,
      "low": 182.89999389648438,
      "close": 183.42999267578125,
      "volume": 720400
    },
    {
      "time": "2026-05-08",
      "open": 184.3000030517578,
      "high": 185.6999969482422,
      "low": 184.2100067138672,
      "close": 185.69000244140625,
      "volume": 575700
    },
    {
      "time": "2026-05-11",
      "open": 184.80999755859375,
      "high": 186.88999938964844,
      "low": 184.7100067138672,
      "close": 186.16000366210938,
      "volume": 676700
    },
    {
      "time": "2026-05-12",
      "open": 185.19000244140625,
      "high": 185.74000549316406,
      "low": 183.1699981689453,
      "close": 185.72999572753906,
      "volume": 488400
    },
    {
      "time": "2026-05-13",
      "open": 185.89999389648438,
      "high": 188.05999755859375,
      "low": 184.66000366210938,
      "close": 187.5,
      "volume": 413400
    },
    {
      "time": "2026-05-14",
      "open": 187.67999267578125,
      "high": 189.92999267578125,
      "low": 187.67999267578125,
      "close": 189.63999938964844,
      "volume": 637800
    },
    {
      "time": "2026-05-15",
      "open": 187.3300018310547,
      "high": 188.33999633789062,
      "low": 185.92999267578125,
      "close": 186.67999267578125,
      "volume": 591000
    },
    {
      "time": "2026-05-18",
      "open": 186.72999572753906,
      "high": 187.00999450683594,
      "low": 183.88999938964844,
      "close": 185.42999267578125,
      "volume": 576900
    },
    {
      "time": "2026-05-19",
      "open": 184.14999389648438,
      "high": 184.97000122070312,
      "low": 182.72000122070312,
      "close": 183.5800018310547,
      "volume": 422900
    },
    {
      "time": "2026-05-20",
      "open": 184.2100067138672,
      "high": 186.30999755859375,
      "low": 183.74000549316406,
      "close": 186.0399932861328,
      "volume": 488000
    },
    {
      "time": "2026-05-21",
      "open": 185.38999938964844,
      "high": 187.41000366210938,
      "low": 185.0399932861328,
      "close": 186.5800018310547,
      "volume": 566100
    },
    {
      "time": "2026-05-22",
      "open": 187.27000427246094,
      "high": 187.91000366210938,
      "low": 186.5399932861328,
      "close": 186.63999938964844,
      "volume": 419800
    },
    {
      "time": "2026-05-26",
      "open": 188.0800018310547,
      "high": 189.52999877929688,
      "low": 188.0800018310547,
      "close": 189.02999877929688,
      "volume": 415300
    },
    {
      "time": "2026-05-27",
      "open": 188.99000549316406,
      "high": 189.17999267578125,
      "low": 187.97999572753906,
      "close": 188.92999267578125,
      "volume": 433900
    },
    {
      "time": "2026-05-28",
      "open": 188.58999633789062,
      "high": 190.8699951171875,
      "low": 188.47999572753906,
      "close": 190.58999633789062,
      "volume": 455000
    },
    {
      "time": "2026-05-29",
      "open": 190.86000061035156,
      "high": 192.24000549316406,
      "low": 190.74000549316406,
      "close": 191.6199951171875,
      "volume": 634700
    },
    {
      "time": "2026-06-01",
      "open": 191.91000366210938,
      "high": 193.8300018310547,
      "low": 191.8699951171875,
      "close": 193.27999877929688,
      "volume": 952300
    },
    {
      "time": "2026-06-02",
      "open": 192.99000549316406,
      "high": 193.85000610351562,
      "low": 192.38999938964844,
      "close": 193.08999633789062,
      "volume": 600000
    },
    {
      "time": "2026-06-03",
      "open": 192.89999389648438,
      "high": 193.11000061035156,
      "low": 190.80999755859375,
      "close": 191.3800048828125,
      "volume": 498400
    },
    {
      "time": "2026-06-04",
      "open": 189.4499969482422,
      "high": 191.8699951171875,
      "low": 188.82000732421875,
      "close": 191.25,
      "volume": 576600
    },
    {
      "time": "2026-06-05",
      "open": 189.00999450683594,
      "high": 189.3300018310547,
      "low": 183.55999755859375,
      "close": 184.1300048828125,
      "volume": 682100
    },
    {
      "time": "2026-06-08",
      "open": 186.32000732421875,
      "high": 186.6300048828125,
      "low": 184.82000732421875,
      "close": 185.2899932861328,
      "volume": 609500
    },
    {
      "time": "2026-06-09",
      "open": 186.42999267578125,
      "high": 187.80999755859375,
      "low": 179.19000244140625,
      "close": 184.0800018310547,
      "volume": 730200
    },
    {
      "time": "2026-06-10",
      "open": 182.42999267578125,
      "high": 184.44000244140625,
      "low": 179.94000244140625,
      "close": 180.0399932861328,
      "volume": 573900
    },
    {
      "time": "2026-06-11",
      "open": 180.83999633789062,
      "high": 184.5,
      "low": 179.50999450683594,
      "close": 184.17999267578125,
      "volume": 806100
    },
    {
      "time": "2026-06-12",
      "open": 184.94000244140625,
      "high": 185.82000732421875,
      "low": 183.1199951171875,
      "close": 184.83999633789062,
      "volume": 459100
    },
    {
      "time": "2026-06-15",
      "open": 188.33999633789062,
      "high": 190.10000610351562,
      "low": 188.33999633789062,
      "close": 189.80999755859375,
      "volume": 488200
    },
    {
      "time": "2026-06-16",
      "open": 189.25999450683594,
      "high": 189.72000122070312,
      "low": 187.5,
      "close": 187.6199951171875,
      "volume": 371000
    },
    {
      "time": "2026-06-17",
      "open": 188.00999450683594,
      "high": 188.42999267578125,
      "low": 185.13999938964844,
      "close": 185.50999450683594,
      "volume": 917200
    },
    {
      "time": "2026-06-18",
      "open": 188.14999389648438,
      "high": 189.02999877929688,
      "low": 187.02999877929688,
      "close": 188.67999267578125,
      "volume": 484600
    },
    {
      "time": "2026-06-22",
      "open": 188.6999969482422,
      "high": 189.35000610351562,
      "low": 186.64999389648438,
      "close": 187.27000427246094,
      "volume": 584000
    },
    {
      "time": "2026-06-23",
      "open": 182.94000244140625,
      "high": 184.99000549316406,
      "low": 182.5500030517578,
      "close": 182.94000244140625,
      "volume": 405300
    },
    {
      "time": "2026-06-24",
      "open": 183.6199951171875,
      "high": 184.8699951171875,
      "low": 181.57000732421875,
      "close": 182.52000427246094,
      "volume": 545200
    },
    {
      "time": "2026-06-25",
      "open": 184.91000366210938,
      "high": 184.91000366210938,
      "low": 180.9600067138672,
      "close": 182.85000610351562,
      "volume": 485600
    },
    {
      "time": "2026-06-26",
      "open": 181.4600067138672,
      "high": 183.7100067138672,
      "low": 180.60000610351562,
      "close": 181.82000732421875,
      "volume": 423100
    },
    {
      "time": "2026-06-29",
      "open": 183.4199981689453,
      "high": 185.7899932861328,
      "low": 182.1999969482422,
      "close": 185.6199951171875,
      "volume": 475700
    },
    {
      "time": "2026-06-30",
      "open": 185.82000732421875,
      "high": 188.6999969482422,
      "low": 185.82000732421875,
      "close": 188.08999633789062,
      "volume": 370300
    },
    {
      "time": "2026-07-01",
      "open": 187.57000732421875,
      "high": 188.55999755859375,
      "low": 186.3800048828125,
      "close": 187.32000732421875,
      "volume": 651900
    },
    {
      "time": "2026-07-02",
      "open": 187.1699981689453,
      "high": 188.4600067138672,
      "low": 184.1199951171875,
      "close": 185.3000030517578,
      "volume": 555400
    },
    {
      "time": "2026-07-06",
      "open": 186.7100067138672,
      "high": 188.10000610351562,
      "low": 186.57000732421875,
      "close": 187.58999633789062,
      "volume": 363200
    },
    {
      "time": "2026-07-07",
      "open": 186.5800018310547,
      "high": 186.80999755859375,
      "low": 184.64999389648438,
      "close": 186.25,
      "volume": 478400
    },
    {
      "time": "2026-07-08",
      "open": 184.60000610351562,
      "high": 186.47000122070312,
      "low": 183.9499969482422,
      "close": 186.1999969482422,
      "volume": 369800
    },
    {
      "time": "2026-07-09",
      "open": 186.97000122070312,
      "high": 188.47000122070312,
      "low": 186.25,
      "close": 188.30999755859375,
      "volume": 356100
    },
    {
      "time": "2026-07-10",
      "open": 188.22000122070312,
      "high": 189.4499969482422,
      "low": 187.30999755859375,
      "close": 189.38999938964844,
      "volume": 363000
    },
    {
      "time": "2026-07-13",
      "open": 187.82000732421875,
      "high": 188.1699981689453,
      "low": 186.27000427246094,
      "close": 186.32000732421875,
      "volume": 691300
    },
    {
      "time": "2026-07-14",
      "open": 187.44000244140625,
      "high": 188.72999572753906,
      "low": 186.7899932861328,
      "close": 188.3699951171875,
      "volume": 364800
    },
    {
      "time": "2026-07-15",
      "open": 188.9499969482422,
      "high": 189.47999572753906,
      "low": 187.4499969482422,
      "close": 189.3800048828125,
      "volume": 332700
    },
    {
      "time": "2026-07-16",
      "open": 188.41000366210938,
      "high": 188.41000366210938,
      "low": 185.5,
      "close": 186.24000549316406,
      "volume": 413400
    },
    {
      "time": "2026-07-17",
      "open": 182.5500030517578,
      "high": 185.25,
      "low": 181.41000366210938,
      "close": 183.74000549316406,
      "volume": 390500
    },
    {
      "time": "2026-07-20",
      "open": 185.2100067138672,
      "high": 186.13999938964844,
      "low": 183.99000549316406,
      "close": 184.07000732421875,
      "volume": 593700
    },
    {
      "time": "2026-07-21",
      "open": 185.88999938964844,
      "high": 186.64999389648438,
      "low": 185.22999572753906,
      "close": 186.3699951171875,
      "volume": 578800
    },
    {
      "time": "2026-07-22",
      "open": 185.22999572753906,
      "high": 186.83999633789062,
      "low": 185.22999572753906,
      "close": 185.94000244140625,
      "volume": 415500
    },
    {
      "time": "2026-07-23",
      "open": 183,
      "high": 184.11000061035156,
      "low": 181.80999755859375,
      "close": 182.8000030517578,
      "volume": 373800
    },
    {
      "time": "2026-07-24",
      "open": 182.9199981689453,
      "high": 183.7967987060547,
      "low": 181.27589416503906,
      "close": 181.69540405273438,
      "volume": 1543291
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 159.2575991821289
    },
    {
      "time": "2025-10-06",
      "value": 159.46299896240234
    },
    {
      "time": "2025-10-07",
      "value": 159.6391989135742
    },
    {
      "time": "2025-10-08",
      "value": 159.85759887695312
    },
    {
      "time": "2025-10-09",
      "value": 160.06859893798827
    },
    {
      "time": "2025-10-10",
      "value": 160.18119903564454
    },
    {
      "time": "2025-10-13",
      "value": 160.41999908447266
    },
    {
      "time": "2025-10-14",
      "value": 160.57479919433592
    },
    {
      "time": "2025-10-15",
      "value": 160.76879943847655
    },
    {
      "time": "2025-10-16",
      "value": 160.91259948730467
    },
    {
      "time": "2025-10-17",
      "value": 161.0843997192383
    },
    {
      "time": "2025-10-20",
      "value": 161.264599609375
    },
    {
      "time": "2025-10-21",
      "value": 161.44639953613282
    },
    {
      "time": "2025-10-22",
      "value": 161.56859954833985
    },
    {
      "time": "2025-10-23",
      "value": 161.72039978027342
    },
    {
      "time": "2025-10-24",
      "value": 161.90739990234374
    },
    {
      "time": "2025-10-27",
      "value": 162.15259979248046
    },
    {
      "time": "2025-10-28",
      "value": 162.41720001220702
    },
    {
      "time": "2025-10-29",
      "value": 162.74019989013672
    },
    {
      "time": "2025-10-30",
      "value": 163.0229998779297
    },
    {
      "time": "2025-10-31",
      "value": 163.32880004882813
    },
    {
      "time": "2025-11-03",
      "value": 163.60440002441408
    },
    {
      "time": "2025-11-04",
      "value": 163.82420013427733
    },
    {
      "time": "2025-11-05",
      "value": 164.03620025634766
    },
    {
      "time": "2025-11-06",
      "value": 164.19320037841797
    },
    {
      "time": "2025-11-07",
      "value": 164.33060028076173
    },
    {
      "time": "2025-11-10",
      "value": 164.57840026855467
    },
    {
      "time": "2025-11-11",
      "value": 164.8408004760742
    },
    {
      "time": "2025-11-12",
      "value": 165.06660064697266
    },
    {
      "time": "2025-11-13",
      "value": 165.18640075683595
    },
    {
      "time": "2025-11-14",
      "value": 165.31580078125
    },
    {
      "time": "2025-11-17",
      "value": 165.4010009765625
    },
    {
      "time": "2025-11-18",
      "value": 165.43660095214844
    },
    {
      "time": "2025-11-19",
      "value": 165.47360107421875
    },
    {
      "time": "2025-11-20",
      "value": 165.4348010253906
    },
    {
      "time": "2025-11-21",
      "value": 165.41520111083983
    },
    {
      "time": "2025-11-24",
      "value": 165.44060119628907
    },
    {
      "time": "2025-11-25",
      "value": 165.50720123291015
    },
    {
      "time": "2025-11-26",
      "value": 165.61420104980468
    },
    {
      "time": "2025-11-28",
      "value": 165.70840087890625
    },
    {
      "time": "2025-12-01",
      "value": 165.76560089111328
    },
    {
      "time": "2025-12-02",
      "value": 165.81060089111327
    },
    {
      "time": "2025-12-03",
      "value": 165.89540100097656
    },
    {
      "time": "2025-12-04",
      "value": 166.01020111083983
    },
    {
      "time": "2025-12-05",
      "value": 166.15240112304687
    },
    {
      "time": "2025-12-08",
      "value": 166.26680114746094
    },
    {
      "time": "2025-12-09",
      "value": 166.36920135498048
    },
    {
      "time": "2025-12-10",
      "value": 166.47380157470704
    },
    {
      "time": "2025-12-11",
      "value": 166.5636016845703
    },
    {
      "time": "2025-12-12",
      "value": 166.5930017089844
    },
    {
      "time": "2025-12-15",
      "value": 166.6216015625
    },
    {
      "time": "2025-12-16",
      "value": 166.63260162353515
    },
    {
      "time": "2025-12-17",
      "value": 166.60080169677735
    },
    {
      "time": "2025-12-18",
      "value": 166.5804016113281
    },
    {
      "time": "2025-12-19",
      "value": 166.60400177001952
    },
    {
      "time": "2025-12-22",
      "value": 166.7534014892578
    },
    {
      "time": "2025-12-23",
      "value": 166.86200134277342
    },
    {
      "time": "2025-12-24",
      "value": 167.0014013671875
    },
    {
      "time": "2025-12-26",
      "value": 167.12600128173827
    },
    {
      "time": "2025-12-29",
      "value": 167.25180114746092
    },
    {
      "time": "2025-12-30",
      "value": 167.35400115966797
    },
    {
      "time": "2025-12-31",
      "value": 167.40220123291016
    },
    {
      "time": "2026-01-02",
      "value": 167.46140106201173
    },
    {
      "time": "2026-01-05",
      "value": 167.5546011352539
    },
    {
      "time": "2026-01-06",
      "value": 167.6410009765625
    },
    {
      "time": "2026-01-07",
      "value": 167.69860107421874
    },
    {
      "time": "2026-01-08",
      "value": 167.67920104980467
    },
    {
      "time": "2026-01-09",
      "value": 167.6624008178711
    },
    {
      "time": "2026-01-12",
      "value": 167.63860076904297
    },
    {
      "time": "2026-01-13",
      "value": 167.66300079345703
    },
    {
      "time": "2026-01-14",
      "value": 167.64160064697265
    },
    {
      "time": "2026-01-15",
      "value": 167.6104006958008
    },
    {
      "time": "2026-01-16",
      "value": 167.64280059814453
    },
    {
      "time": "2026-01-20",
      "value": 167.5856005859375
    },
    {
      "time": "2026-01-21",
      "value": 167.60880065917968
    },
    {
      "time": "2026-01-22",
      "value": 167.65820068359375
    },
    {
      "time": "2026-01-23",
      "value": 167.6490008544922
    },
    {
      "time": "2026-01-26",
      "value": 167.67020080566405
    },
    {
      "time": "2026-01-27",
      "value": 167.72800079345703
    },
    {
      "time": "2026-01-28",
      "value": 167.86640075683593
    },
    {
      "time": "2026-01-29",
      "value": 167.97880065917968
    },
    {
      "time": "2026-01-30",
      "value": 168.09260040283203
    },
    {
      "time": "2026-02-02",
      "value": 168.25340057373046
    },
    {
      "time": "2026-02-03",
      "value": 168.33140045166016
    },
    {
      "time": "2026-02-04",
      "value": 168.4084002685547
    },
    {
      "time": "2026-02-05",
      "value": 168.4168002319336
    },
    {
      "time": "2026-02-06",
      "value": 168.43140014648438
    },
    {
      "time": "2026-02-09",
      "value": 168.45260009765624
    },
    {
      "time": "2026-02-10",
      "value": 168.4348001098633
    },
    {
      "time": "2026-02-11",
      "value": 168.39700012207032
    },
    {
      "time": "2026-02-12",
      "value": 168.31840026855468
    },
    {
      "time": "2026-02-13",
      "value": 168.21560028076172
    },
    {
      "time": "2026-02-17",
      "value": 168.11880004882812
    },
    {
      "time": "2026-02-18",
      "value": 168.02739990234375
    },
    {
      "time": "2026-02-19",
      "value": 167.92260009765624
    },
    {
      "time": "2026-02-20",
      "value": 167.86240020751953
    },
    {
      "time": "2026-02-23",
      "value": 167.76260009765625
    },
    {
      "time": "2026-02-24",
      "value": 167.67220001220704
    },
    {
      "time": "2026-02-25",
      "value": 167.62660003662108
    },
    {
      "time": "2026-02-26",
      "value": 167.5986001586914
    },
    {
      "time": "2026-02-27",
      "value": 167.54920013427736
    },
    {
      "time": "2026-03-02",
      "value": 167.5100003051758
    },
    {
      "time": "2026-03-03",
      "value": 167.5002001953125
    },
    {
      "time": "2026-03-04",
      "value": 167.4836004638672
    },
    {
      "time": "2026-03-05",
      "value": 167.41660034179688
    },
    {
      "time": "2026-03-06",
      "value": 167.2724005126953
    },
    {
      "time": "2026-03-09",
      "value": 167.1540005493164
    },
    {
      "time": "2026-03-10",
      "value": 167.02860046386718
    },
    {
      "time": "2026-03-11",
      "value": 166.90600036621095
    },
    {
      "time": "2026-03-12",
      "value": 166.74280059814453
    },
    {
      "time": "2026-03-13",
      "value": 166.55480041503907
    },
    {
      "time": "2026-03-16",
      "value": 166.43240051269532
    },
    {
      "time": "2026-03-17",
      "value": 166.3092007446289
    },
    {
      "time": "2026-03-18",
      "value": 166.1326007080078
    },
    {
      "time": "2026-03-19",
      "value": 165.9242007446289
    },
    {
      "time": "2026-03-20",
      "value": 165.64500061035156
    },
    {
      "time": "2026-03-23",
      "value": 165.43460052490235
    },
    {
      "time": "2026-03-24",
      "value": 165.17280059814453
    },
    {
      "time": "2026-03-25",
      "value": 164.91700073242188
    },
    {
      "time": "2026-03-26",
      "value": 164.5772006225586
    },
    {
      "time": "2026-03-27",
      "value": 164.2090008544922
    },
    {
      "time": "2026-03-30",
      "value": 163.80680084228516
    },
    {
      "time": "2026-03-31",
      "value": 163.5224008178711
    },
    {
      "time": "2026-04-01",
      "value": 163.35840087890625
    },
    {
      "time": "2026-04-02",
      "value": 163.16360076904297
    },
    {
      "time": "2026-04-06",
      "value": 162.9588006591797
    },
    {
      "time": "2026-04-07",
      "value": 162.7538006591797
    },
    {
      "time": "2026-04-08",
      "value": 162.62620056152343
    },
    {
      "time": "2026-04-09",
      "value": 162.49220062255858
    },
    {
      "time": "2026-04-10",
      "value": 162.36780059814453
    },
    {
      "time": "2026-04-13",
      "value": 162.3038006591797
    },
    {
      "time": "2026-04-14",
      "value": 162.33460083007813
    },
    {
      "time": "2026-04-15",
      "value": 162.3972006225586
    },
    {
      "time": "2026-04-16",
      "value": 162.51800079345702
    },
    {
      "time": "2026-04-17",
      "value": 162.74720092773438
    },
    {
      "time": "2026-04-20",
      "value": 163.00860076904297
    },
    {
      "time": "2026-04-21",
      "value": 163.1640008544922
    },
    {
      "time": "2026-04-22",
      "value": 163.34140106201173
    },
    {
      "time": "2026-04-23",
      "value": 163.5042010498047
    },
    {
      "time": "2026-04-24",
      "value": 163.7242010498047
    },
    {
      "time": "2026-04-27",
      "value": 164.01940093994142
    },
    {
      "time": "2026-04-28",
      "value": 164.29480072021485
    },
    {
      "time": "2026-04-29",
      "value": 164.54480072021485
    },
    {
      "time": "2026-04-30",
      "value": 164.8022006225586
    },
    {
      "time": "2026-05-01",
      "value": 165.0856005859375
    },
    {
      "time": "2026-05-04",
      "value": 165.32940063476562
    },
    {
      "time": "2026-05-05",
      "value": 165.64360076904296
    },
    {
      "time": "2026-05-06",
      "value": 166.0142007446289
    },
    {
      "time": "2026-05-07",
      "value": 166.33300048828124
    },
    {
      "time": "2026-05-08",
      "value": 166.735400390625
    },
    {
      "time": "2026-05-11",
      "value": 167.17780059814453
    },
    {
      "time": "2026-05-12",
      "value": 167.60320037841797
    },
    {
      "time": "2026-05-13",
      "value": 168.0970004272461
    },
    {
      "time": "2026-05-14",
      "value": 168.6006002807617
    },
    {
      "time": "2026-05-15",
      "value": 169.05140014648438
    },
    {
      "time": "2026-05-18",
      "value": 169.53059997558594
    },
    {
      "time": "2026-05-19",
      "value": 169.92059997558593
    },
    {
      "time": "2026-05-20",
      "value": 170.35919982910156
    },
    {
      "time": "2026-05-21",
      "value": 170.8067999267578
    },
    {
      "time": "2026-05-22",
      "value": 171.31259979248046
    },
    {
      "time": "2026-05-26",
      "value": 171.89699981689452
    },
    {
      "time": "2026-05-27",
      "value": 172.4391995239258
    },
    {
      "time": "2026-05-28",
      "value": 173.01119934082033
    },
    {
      "time": "2026-05-29",
      "value": 173.64259918212892
    },
    {
      "time": "2026-06-01",
      "value": 174.3187991333008
    },
    {
      "time": "2026-06-02",
      "value": 175.0543991088867
    },
    {
      "time": "2026-06-03",
      "value": 175.71519927978517
    },
    {
      "time": "2026-06-04",
      "value": 176.39959930419923
    },
    {
      "time": "2026-06-05",
      "value": 176.92239929199218
    },
    {
      "time": "2026-06-08",
      "value": 177.5575991821289
    },
    {
      "time": "2026-06-09",
      "value": 178.2321990966797
    },
    {
      "time": "2026-06-10",
      "value": 178.85099884033204
    },
    {
      "time": "2026-06-11",
      "value": 179.43239868164062
    },
    {
      "time": "2026-06-12",
      "value": 179.98499847412108
    },
    {
      "time": "2026-06-15",
      "value": 180.63559844970703
    },
    {
      "time": "2026-06-16",
      "value": 181.22939849853515
    },
    {
      "time": "2026-06-17",
      "value": 181.76699829101562
    },
    {
      "time": "2026-06-18",
      "value": 182.27159820556642
    },
    {
      "time": "2026-06-22",
      "value": 182.72379821777344
    },
    {
      "time": "2026-06-23",
      "value": 183.0751983642578
    },
    {
      "time": "2026-06-24",
      "value": 183.37719848632813
    },
    {
      "time": "2026-06-25",
      "value": 183.61819854736328
    },
    {
      "time": "2026-06-26",
      "value": 183.79659881591797
    },
    {
      "time": "2026-06-29",
      "value": 184.0451986694336
    },
    {
      "time": "2026-06-30",
      "value": 184.2931985473633
    },
    {
      "time": "2026-07-01",
      "value": 184.5405987548828
    },
    {
      "time": "2026-07-02",
      "value": 184.77239868164062
    },
    {
      "time": "2026-07-06",
      "value": 184.99219848632814
    },
    {
      "time": "2026-07-07",
      "value": 185.21599853515625
    },
    {
      "time": "2026-07-08",
      "value": 185.38919860839843
    },
    {
      "time": "2026-07-09",
      "value": 185.58639862060548
    },
    {
      "time": "2026-07-10",
      "value": 185.8389987182617
    },
    {
      "time": "2026-07-13",
      "value": 186.04299896240235
    },
    {
      "time": "2026-07-14",
      "value": 186.25959899902344
    },
    {
      "time": "2026-07-15",
      "value": 186.47559906005858
    },
    {
      "time": "2026-07-16",
      "value": 186.63499908447267
    },
    {
      "time": "2026-07-17",
      "value": 186.71499908447265
    },
    {
      "time": "2026-07-20",
      "value": 186.7207992553711
    },
    {
      "time": "2026-07-21",
      "value": 186.77959930419922
    },
    {
      "time": "2026-07-22",
      "value": 186.78459930419922
    },
    {
      "time": "2026-07-23",
      "value": 186.7173992919922
    },
    {
      "time": "2026-07-24",
      "value": 186.6367074584961
    }
  ],
  "analysis": null
}