{
  "ok": true,
  "cached": false,
  "ticker": "IUSV",
  "price": 112.13,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is iShares Core S&P U.S. Value ETF (IUSV) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-core-p-u-value-102002907.html",
      "published": "2026-04-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 97.06999969482422,
      "high": 97.27999877929688,
      "low": 96.69000244140625,
      "close": 97.19999694824219,
      "volume": 356200
    },
    {
      "time": "2025-07-28",
      "open": 97.25,
      "high": 97.25,
      "low": 96.68000030517578,
      "close": 96.80999755859375,
      "volume": 560800
    },
    {
      "time": "2025-07-29",
      "open": 96.98999786376953,
      "high": 96.98999786376953,
      "low": 96.55999755859375,
      "close": 96.69999694824219,
      "volume": 607200
    },
    {
      "time": "2025-07-30",
      "open": 96.7300033569336,
      "high": 96.80999755859375,
      "low": 95.72000122070312,
      "close": 96.13999938964844,
      "volume": 409400
    },
    {
      "time": "2025-07-31",
      "open": 96.16999816894531,
      "high": 96.47000122070312,
      "low": 95.27999877929688,
      "close": 95.4000015258789,
      "volume": 1425900
    },
    {
      "time": "2025-08-01",
      "open": 94.9000015258789,
      "high": 94.94000244140625,
      "low": 93.91000366210938,
      "close": 94.16999816894531,
      "volume": 992800
    },
    {
      "time": "2025-08-04",
      "open": 94.68000030517578,
      "high": 95.16999816894531,
      "low": 94.6500015258789,
      "close": 95.11000061035156,
      "volume": 604300
    },
    {
      "time": "2025-08-05",
      "open": 95.33000183105469,
      "high": 95.4000015258789,
      "low": 94.80999755859375,
      "close": 94.98999786376953,
      "volume": 430800
    },
    {
      "time": "2025-08-06",
      "open": 95.26000213623047,
      "high": 95.5199966430664,
      "low": 94.94000244140625,
      "close": 95.20999908447266,
      "volume": 401700
    },
    {
      "time": "2025-08-07",
      "open": 95.91999816894531,
      "high": 96.02999877929688,
      "low": 95.19000244140625,
      "close": 95.48999786376953,
      "volume": 463400
    },
    {
      "time": "2025-08-08",
      "open": 95.7300033569336,
      "high": 96.3499984741211,
      "low": 95.70999908447266,
      "close": 96.26000213623047,
      "volume": 367100
    },
    {
      "time": "2025-08-11",
      "open": 96.38999938964844,
      "high": 96.54000091552734,
      "low": 95.87000274658203,
      "close": 95.98999786376953,
      "volume": 478000
    },
    {
      "time": "2025-08-12",
      "open": 96.37999725341797,
      "high": 97.08999633789062,
      "low": 96.29000091552734,
      "close": 97.05999755859375,
      "volume": 458700
    },
    {
      "time": "2025-08-13",
      "open": 97.36000061035156,
      "high": 98.05000305175781,
      "low": 97.27999877929688,
      "close": 98.0199966430664,
      "volume": 1590900
    },
    {
      "time": "2025-08-14",
      "open": 97.73999786376953,
      "high": 97.95999908447266,
      "low": 97.43000030517578,
      "close": 97.88999938964844,
      "volume": 399000
    },
    {
      "time": "2025-08-15",
      "open": 98.12999725341797,
      "high": 98.12999725341797,
      "low": 97.62000274658203,
      "close": 97.66999816894531,
      "volume": 608800
    },
    {
      "time": "2025-08-18",
      "open": 97.68000030517578,
      "high": 97.83000183105469,
      "low": 97.5,
      "close": 97.55000305175781,
      "volume": 438200
    },
    {
      "time": "2025-08-19",
      "open": 97.52999877929688,
      "high": 98.16000366210938,
      "low": 97.4800033569336,
      "close": 97.7699966430664,
      "volume": 448600
    },
    {
      "time": "2025-08-20",
      "open": 97.94999694824219,
      "high": 98.04000091552734,
      "low": 97.48999786376953,
      "close": 97.69999694824219,
      "volume": 452700
    },
    {
      "time": "2025-08-21",
      "open": 97.37000274658203,
      "high": 97.69000244140625,
      "low": 97.13999938964844,
      "close": 97.37000274658203,
      "volume": 355000
    },
    {
      "time": "2025-08-22",
      "open": 97.88999938964844,
      "high": 99.05999755859375,
      "low": 97.73999786376953,
      "close": 98.83000183105469,
      "volume": 424200
    },
    {
      "time": "2025-08-25",
      "open": 98.70999908447266,
      "high": 98.75,
      "low": 98.16999816894531,
      "close": 98.2300033569336,
      "volume": 458500
    },
    {
      "time": "2025-08-26",
      "open": 98.05999755859375,
      "high": 98.43000030517578,
      "low": 98.01000213623047,
      "close": 98.37999725341797,
      "volume": 392600
    },
    {
      "time": "2025-08-27",
      "open": 98.33000183105469,
      "high": 98.86000061035156,
      "low": 98.33000183105469,
      "close": 98.80999755859375,
      "volume": 510300
    },
    {
      "time": "2025-08-28",
      "open": 98.97000122070312,
      "high": 98.97000122070312,
      "low": 98.43000030517578,
      "close": 98.83000183105469,
      "volume": 414200
    },
    {
      "time": "2025-08-29",
      "open": 98.7300033569336,
      "high": 99.02999877929688,
      "low": 98.61000061035156,
      "close": 98.86000061035156,
      "volume": 405800
    },
    {
      "time": "2025-09-02",
      "open": 98.08999633789062,
      "high": 98.30999755859375,
      "low": 97.72000122070312,
      "close": 98.29000091552734,
      "volume": 581000
    },
    {
      "time": "2025-09-03",
      "open": 98.33000183105469,
      "high": 98.44999694824219,
      "low": 97.73999786376953,
      "close": 98.22000122070312,
      "volume": 563900
    },
    {
      "time": "2025-09-04",
      "open": 98.27999877929688,
      "high": 99,
      "low": 98.18000030517578,
      "close": 98.97000122070312,
      "volume": 413400
    },
    {
      "time": "2025-09-05",
      "open": 99.12999725341797,
      "high": 99.2699966430664,
      "low": 98.18000030517578,
      "close": 98.55000305175781,
      "volume": 568100
    },
    {
      "time": "2025-09-08",
      "open": 98.5199966430664,
      "high": 98.5199966430664,
      "low": 97.95999908447266,
      "close": 98.4800033569336,
      "volume": 494000
    },
    {
      "time": "2025-09-09",
      "open": 98.44999694824219,
      "high": 98.5999984741211,
      "low": 98.29000091552734,
      "close": 98.44999694824219,
      "volume": 481600
    },
    {
      "time": "2025-09-10",
      "open": 98.29000091552734,
      "high": 98.31999969482422,
      "low": 97.63999938964844,
      "close": 97.94000244140625,
      "volume": 501300
    },
    {
      "time": "2025-09-11",
      "open": 98.18000030517578,
      "high": 99.26000213623047,
      "low": 97.97000122070312,
      "close": 99.2300033569336,
      "volume": 481100
    },
    {
      "time": "2025-09-12",
      "open": 99.05000305175781,
      "high": 99.26000213623047,
      "low": 98.87000274658203,
      "close": 98.91000366210938,
      "volume": 548400
    },
    {
      "time": "2025-09-15",
      "open": 99.06999969482422,
      "high": 99.2300033569336,
      "low": 98.73999786376953,
      "close": 98.86000061035156,
      "volume": 1097100
    },
    {
      "time": "2025-09-16",
      "open": 98.56999969482422,
      "high": 98.70999908447266,
      "low": 98.2300033569336,
      "close": 98.36000061035156,
      "volume": 794900
    },
    {
      "time": "2025-09-17",
      "open": 98.5,
      "high": 99.33000183105469,
      "low": 98.12000274658203,
      "close": 98.69999694824219,
      "volume": 897000
    },
    {
      "time": "2025-09-18",
      "open": 98.86000061035156,
      "high": 99.2300033569336,
      "low": 98.6500015258789,
      "close": 98.95999908447266,
      "volume": 530000
    },
    {
      "time": "2025-09-19",
      "open": 99.2699966430664,
      "high": 99.30000305175781,
      "low": 98.7300033569336,
      "close": 99.13999938964844,
      "volume": 519200
    },
    {
      "time": "2025-09-22",
      "open": 98.91000366210938,
      "high": 99.41000366210938,
      "low": 98.87000274658203,
      "close": 99.27999877929688,
      "volume": 495300
    },
    {
      "time": "2025-09-23",
      "open": 99.27999877929688,
      "high": 99.87000274658203,
      "low": 99.19999694824219,
      "close": 99.29000091552734,
      "volume": 439700
    },
    {
      "time": "2025-09-24",
      "open": 99.48999786376953,
      "high": 99.54000091552734,
      "low": 99.0199966430664,
      "close": 99.12999725341797,
      "volume": 631000
    },
    {
      "time": "2025-09-25",
      "open": 98.94999694824219,
      "high": 99,
      "low": 98.37000274658203,
      "close": 98.7300033569336,
      "volume": 416000
    },
    {
      "time": "2025-09-26",
      "open": 99.04000091552734,
      "high": 99.56999969482422,
      "low": 98.94999694824219,
      "close": 99.4800033569336,
      "volume": 620800
    },
    {
      "time": "2025-09-29",
      "open": 99.7300033569336,
      "high": 99.7300033569336,
      "low": 99.31999969482422,
      "close": 99.66000366210938,
      "volume": 1349300
    },
    {
      "time": "2025-09-30",
      "open": 99.51000213623047,
      "high": 100.02999877929688,
      "low": 99.29000091552734,
      "close": 99.94999694824219,
      "volume": 2215800
    },
    {
      "time": "2025-10-01",
      "open": 99.75,
      "high": 100.33000183105469,
      "low": 99.75,
      "close": 100.2300033569336,
      "volume": 1348700
    },
    {
      "time": "2025-10-02",
      "open": 100.26000213623047,
      "high": 100.4000015258789,
      "low": 99.9000015258789,
      "close": 100.2300033569336,
      "volume": 627900
    },
    {
      "time": "2025-10-03",
      "open": 100.27999877929688,
      "high": 101.13999938964844,
      "low": 100.27999877929688,
      "close": 100.62000274658203,
      "volume": 479400
    },
    {
      "time": "2025-10-06",
      "open": 101.20999908447266,
      "high": 101.2300033569336,
      "low": 100.7300033569336,
      "close": 100.86000061035156,
      "volume": 512100
    },
    {
      "time": "2025-10-07",
      "open": 101.0199966430664,
      "high": 101.16000366210938,
      "low": 100.37999725341797,
      "close": 100.58999633789062,
      "volume": 475900
    },
    {
      "time": "2025-10-08",
      "open": 100.83000183105469,
      "high": 101.08000183105469,
      "low": 100.43000030517578,
      "close": 100.91999816894531,
      "volume": 1394200
    },
    {
      "time": "2025-10-09",
      "open": 100.94000244140625,
      "high": 101.04000091552734,
      "low": 100.0199966430664,
      "close": 100.2300033569336,
      "volume": 1551300
    },
    {
      "time": "2025-10-10",
      "open": 100.41000366210938,
      "high": 100.55999755859375,
      "low": 97.94999694824219,
      "close": 98,
      "volume": 1940300
    },
    {
      "time": "2025-10-13",
      "open": 98.7699966430664,
      "high": 99.18000030517578,
      "low": 98.4800033569336,
      "close": 98.9000015258789,
      "volume": 2226800
    },
    {
      "time": "2025-10-14",
      "open": 98.19999694824219,
      "high": 99.97000122070312,
      "low": 98.16999816894531,
      "close": 99.56999969482422,
      "volume": 814400
    },
    {
      "time": "2025-10-15",
      "open": 100.02999877929688,
      "high": 100.52999877929688,
      "low": 99.11000061035156,
      "close": 99.93000030517578,
      "volume": 822000
    },
    {
      "time": "2025-10-16",
      "open": 100.12000274658203,
      "high": 100.1500015258789,
      "low": 98.68000030517578,
      "close": 99.06999969482422,
      "volume": 1293100
    },
    {
      "time": "2025-10-17",
      "open": 99.0199966430664,
      "high": 99.87999725341797,
      "low": 99,
      "close": 99.66000366210938,
      "volume": 1207300
    },
    {
      "time": "2025-10-20",
      "open": 100.16000366210938,
      "high": 101.01000213623047,
      "low": 100.16000366210938,
      "close": 100.9000015258789,
      "volume": 634700
    },
    {
      "time": "2025-10-21",
      "open": 100.9000015258789,
      "high": 101.41000366210938,
      "low": 100.9000015258789,
      "close": 101.13999938964844,
      "volume": 490700
    },
    {
      "time": "2025-10-22",
      "open": 101.04000091552734,
      "high": 101.08000183105469,
      "low": 100.22000122070312,
      "close": 100.63999938964844,
      "volume": 677600
    },
    {
      "time": "2025-10-23",
      "open": 100.80000305175781,
      "high": 101.16999816894531,
      "low": 100.5999984741211,
      "close": 101.02999877929688,
      "volume": 546900
    },
    {
      "time": "2025-10-24",
      "open": 101.7300033569336,
      "high": 101.81999969482422,
      "low": 101.52999877929688,
      "close": 101.56999969482422,
      "volume": 494600
    },
    {
      "time": "2025-10-27",
      "open": 102.02999877929688,
      "high": 102.3499984741211,
      "low": 101.93000030517578,
      "close": 102.30000305175781,
      "volume": 540600
    },
    {
      "time": "2025-10-28",
      "open": 102.45999908447266,
      "high": 102.45999908447266,
      "low": 101.86000061035156,
      "close": 101.87999725341797,
      "volume": 564400
    },
    {
      "time": "2025-10-29",
      "open": 101.81999969482422,
      "high": 101.83999633789062,
      "low": 100.81999969482422,
      "close": 101.16999816894531,
      "volume": 1150400
    },
    {
      "time": "2025-10-30",
      "open": 100.86000061035156,
      "high": 101.48999786376953,
      "low": 100.68000030517578,
      "close": 100.70999908447266,
      "volume": 760300
    },
    {
      "time": "2025-10-31",
      "open": 101,
      "high": 101.30999755859375,
      "low": 100.55999755859375,
      "close": 101.02999877929688,
      "volume": 633200
    },
    {
      "time": "2025-11-03",
      "open": 101.0999984741211,
      "high": 101.2300033569336,
      "low": 100.08999633789062,
      "close": 100.81999969482422,
      "volume": 811900
    },
    {
      "time": "2025-11-04",
      "open": 100.08000183105469,
      "high": 100.68000030517578,
      "low": 100.0199966430664,
      "close": 100.37000274658203,
      "volume": 920300
    },
    {
      "time": "2025-11-05",
      "open": 100.26000213623047,
      "high": 101.04000091552734,
      "low": 100.26000213623047,
      "close": 100.7300033569336,
      "volume": 712800
    },
    {
      "time": "2025-11-06",
      "open": 100.56999969482422,
      "high": 100.80999755859375,
      "low": 99.9800033569336,
      "close": 100.05000305175781,
      "volume": 767400
    },
    {
      "time": "2025-11-07",
      "open": 100.02999877929688,
      "high": 100.61000061035156,
      "low": 99.62999725341797,
      "close": 100.56999969482422,
      "volume": 1130400
    },
    {
      "time": "2025-11-10",
      "open": 101.06999969482422,
      "high": 101.38999938964844,
      "low": 100.5199966430664,
      "close": 101.26000213623047,
      "volume": 609100
    },
    {
      "time": "2025-11-11",
      "open": 101.37000274658203,
      "high": 102.22000122070312,
      "low": 101.31999969482422,
      "close": 102.0999984741211,
      "volume": 700400
    },
    {
      "time": "2025-11-12",
      "open": 102.25,
      "high": 102.75,
      "low": 102.25,
      "close": 102.55999755859375,
      "volume": 713100
    },
    {
      "time": "2025-11-13",
      "open": 102.30000305175781,
      "high": 102.66999816894531,
      "low": 101.41999816894531,
      "close": 101.55000305175781,
      "volume": 1092800
    },
    {
      "time": "2025-11-14",
      "open": 100.94000244140625,
      "high": 101.8499984741211,
      "low": 100.73999786376953,
      "close": 101.31999969482422,
      "volume": 991700
    },
    {
      "time": "2025-11-17",
      "open": 101.16000366210938,
      "high": 101.31999969482422,
      "low": 99.83999633789062,
      "close": 100.19000244140625,
      "volume": 979500
    },
    {
      "time": "2025-11-18",
      "open": 99.81999969482422,
      "high": 100.36000061035156,
      "low": 99.27999877929688,
      "close": 99.87000274658203,
      "volume": 1468100
    },
    {
      "time": "2025-11-19",
      "open": 99.69999694824219,
      "high": 100.08000183105469,
      "low": 99.0999984741211,
      "close": 99.5,
      "volume": 671600
    },
    {
      "time": "2025-11-20",
      "open": 100.30999755859375,
      "high": 100.66999816894531,
      "low": 98.22000122070312,
      "close": 98.29000091552734,
      "volume": 795200
    },
    {
      "time": "2025-11-21",
      "open": 98.5,
      "high": 100.26000213623047,
      "low": 98.5,
      "close": 99.73999786376953,
      "volume": 1954500
    },
    {
      "time": "2025-11-24",
      "open": 99.9800033569336,
      "high": 100.45999908447266,
      "low": 99.56999969482422,
      "close": 100.22000122070312,
      "volume": 641300
    },
    {
      "time": "2025-11-25",
      "open": 100.25,
      "high": 101.4800033569336,
      "low": 100.2300033569336,
      "close": 101.30999755859375,
      "volume": 834400
    },
    {
      "time": "2025-11-26",
      "open": 101.45999908447266,
      "high": 102.38999938964844,
      "low": 101.45999908447266,
      "close": 102.02999877929688,
      "volume": 554600
    },
    {
      "time": "2025-11-28",
      "open": 102.2699966430664,
      "high": 102.80000305175781,
      "low": 102.16000366210938,
      "close": 102.75,
      "volume": 402800
    },
    {
      "time": "2025-12-01",
      "open": 102.41999816894531,
      "high": 102.80000305175781,
      "low": 102.20999908447266,
      "close": 102.29000091552734,
      "volume": 2444200
    },
    {
      "time": "2025-12-02",
      "open": 102.37999725341797,
      "high": 102.55000305175781,
      "low": 102.04000091552734,
      "close": 102.31999969482422,
      "volume": 608400
    },
    {
      "time": "2025-12-03",
      "open": 102.2699966430664,
      "high": 102.95999908447266,
      "low": 102.2699966430664,
      "close": 102.8499984741211,
      "volume": 562500
    },
    {
      "time": "2025-12-04",
      "open": 102.87999725341797,
      "high": 102.9800033569336,
      "low": 102.26000213623047,
      "close": 102.61000061035156,
      "volume": 821000
    },
    {
      "time": "2025-12-05",
      "open": 102.61000061035156,
      "high": 103.11000061035156,
      "low": 102.55999755859375,
      "close": 102.62000274658203,
      "volume": 1528900
    },
    {
      "time": "2025-12-08",
      "open": 102.66999816894531,
      "high": 102.72000122070312,
      "low": 102.12999725341797,
      "close": 102.29000091552734,
      "volume": 840000
    },
    {
      "time": "2025-12-09",
      "open": 102.37000274658203,
      "high": 102.76000213623047,
      "low": 102.12000274658203,
      "close": 102.16999816894531,
      "volume": 655700
    },
    {
      "time": "2025-12-10",
      "open": 102.12000274658203,
      "high": 103.43000030517578,
      "low": 102.02999877929688,
      "close": 103.20999908447266,
      "volume": 1040200
    },
    {
      "time": "2025-12-11",
      "open": 103.1500015258789,
      "high": 103.94000244140625,
      "low": 103.1500015258789,
      "close": 103.8499984741211,
      "volume": 1095500
    },
    {
      "time": "2025-12-12",
      "open": 103.91000366210938,
      "high": 104.12000274658203,
      "low": 103.19000244140625,
      "close": 103.43000030517578,
      "volume": 1086300
    },
    {
      "time": "2025-12-15",
      "open": 103.83000183105469,
      "high": 103.93000030517578,
      "low": 103.1500015258789,
      "close": 103.45999908447266,
      "volume": 1016500
    },
    {
      "time": "2025-12-16",
      "open": 102.69999694824219,
      "high": 102.91000366210938,
      "low": 101.80000305175781,
      "close": 102.13999938964844,
      "volume": 903600
    },
    {
      "time": "2025-12-17",
      "open": 102.26000213623047,
      "high": 102.73999786376953,
      "low": 101.88999938964844,
      "close": 101.97000122070312,
      "volume": 975600
    },
    {
      "time": "2025-12-18",
      "open": 102.48999786376953,
      "high": 102.93000030517578,
      "low": 101.98999786376953,
      "close": 102.2300033569336,
      "volume": 1311400
    },
    {
      "time": "2025-12-19",
      "open": 102.37000274658203,
      "high": 102.94000244140625,
      "low": 102.31999969482422,
      "close": 102.5999984741211,
      "volume": 1056500
    },
    {
      "time": "2025-12-22",
      "open": 102.79000091552734,
      "high": 103.33000183105469,
      "low": 102.6500015258789,
      "close": 103.19999694824219,
      "volume": 787800
    },
    {
      "time": "2025-12-23",
      "open": 103.02999877929688,
      "high": 103.26000213623047,
      "low": 103.0199966430664,
      "close": 103.18000030517578,
      "volume": 651400
    },
    {
      "time": "2025-12-24",
      "open": 103.18000030517578,
      "high": 103.83000183105469,
      "low": 103.18000030517578,
      "close": 103.66000366210938,
      "volume": 355600
    },
    {
      "time": "2025-12-26",
      "open": 103.5999984741211,
      "high": 103.75,
      "low": 103.37000274658203,
      "close": 103.6500015258789,
      "volume": 553100
    },
    {
      "time": "2025-12-29",
      "open": 103.47000122070312,
      "high": 103.72000122070312,
      "low": 103.29000091552734,
      "close": 103.43000030517578,
      "volume": 947000
    },
    {
      "time": "2025-12-30",
      "open": 103.41999816894531,
      "high": 103.5,
      "low": 103.23999786376953,
      "close": 103.31999969482422,
      "volume": 501500
    },
    {
      "time": "2025-12-31",
      "open": 103.19000244140625,
      "high": 103.30000305175781,
      "low": 102.54000091552734,
      "close": 102.54000091552734,
      "volume": 4035900
    },
    {
      "time": "2026-01-02",
      "open": 102.7300033569336,
      "high": 103.12000274658203,
      "low": 102.30999755859375,
      "close": 102.94999694824219,
      "volume": 2038200
    },
    {
      "time": "2026-01-05",
      "open": 103.08000183105469,
      "high": 104.23999786376953,
      "low": 103.05999755859375,
      "close": 103.94999694824219,
      "volume": 1525600
    },
    {
      "time": "2026-01-06",
      "open": 103.7699966430664,
      "high": 104.87000274658203,
      "low": 103.7699966430664,
      "close": 104.7300033569336,
      "volume": 1082000
    },
    {
      "time": "2026-01-07",
      "open": 104.7300033569336,
      "high": 104.87999725341797,
      "low": 103.68000030517578,
      "close": 103.69000244140625,
      "volume": 619000
    },
    {
      "time": "2026-01-08",
      "open": 103.4000015258789,
      "high": 104.87999725341797,
      "low": 103.4000015258789,
      "close": 104.69000244140625,
      "volume": 680000
    },
    {
      "time": "2026-01-09",
      "open": 104.9000015258789,
      "high": 105.43000030517578,
      "low": 104.66000366210938,
      "close": 105.23999786376953,
      "volume": 647900
    },
    {
      "time": "2026-01-12",
      "open": 104.88999938964844,
      "high": 105.2699966430664,
      "low": 104.61000061035156,
      "close": 105.18000030517578,
      "volume": 769500
    },
    {
      "time": "2026-01-13",
      "open": 105.16000366210938,
      "high": 105.37999725341797,
      "low": 104.66000366210938,
      "close": 104.94999694824219,
      "volume": 770700
    },
    {
      "time": "2026-01-14",
      "open": 104.66000366210938,
      "high": 105.30000305175781,
      "low": 104.66000366210938,
      "close": 105.2699966430664,
      "volume": 3748500
    },
    {
      "time": "2026-01-15",
      "open": 105.43000030517578,
      "high": 105.83000183105469,
      "low": 105.2300033569336,
      "close": 105.48999786376953,
      "volume": 1500500
    },
    {
      "time": "2026-01-16",
      "open": 105.48999786376953,
      "high": 105.58999633789062,
      "low": 105.12000274658203,
      "close": 105.25,
      "volume": 646500
    },
    {
      "time": "2026-01-20",
      "open": 104.1500015258789,
      "high": 104.54000091552734,
      "low": 103.38999938964844,
      "close": 103.56999969482422,
      "volume": 1185300
    },
    {
      "time": "2026-01-21",
      "open": 103.94000244140625,
      "high": 105.36000061035156,
      "low": 103.94000244140625,
      "close": 105.01000213623047,
      "volume": 1274000
    },
    {
      "time": "2026-01-22",
      "open": 105.23999786376953,
      "high": 105.68000030517578,
      "low": 105.12999725341797,
      "close": 105.25,
      "volume": 652700
    },
    {
      "time": "2026-01-23",
      "open": 105,
      "high": 105.02999877929688,
      "low": 104.4800033569336,
      "close": 104.83000183105469,
      "volume": 579500
    },
    {
      "time": "2026-01-26",
      "open": 105.08999633789062,
      "high": 105.33000183105469,
      "low": 105.01000213623047,
      "close": 105.16000366210938,
      "volume": 720300
    },
    {
      "time": "2026-01-27",
      "open": 105.06999969482422,
      "high": 105.0999984741211,
      "low": 104.77999877929688,
      "close": 104.94999694824219,
      "volume": 495600
    },
    {
      "time": "2026-01-28",
      "open": 104.91999816894531,
      "high": 105.30000305175781,
      "low": 104.52999877929688,
      "close": 104.76000213623047,
      "volume": 854400
    },
    {
      "time": "2026-01-29",
      "open": 105.08999633789062,
      "high": 105.5199966430664,
      "low": 104.38999938964844,
      "close": 105,
      "volume": 1375000
    },
    {
      "time": "2026-01-30",
      "open": 104.69999694824219,
      "high": 105.33999633789062,
      "low": 104.16000366210938,
      "close": 105.22000122070312,
      "volume": 891900
    },
    {
      "time": "2026-02-02",
      "open": 104.88999938964844,
      "high": 106.12000274658203,
      "low": 104.87999725341797,
      "close": 106.04000091552734,
      "volume": 776700
    },
    {
      "time": "2026-02-03",
      "open": 105.68000030517578,
      "high": 106.56999969482422,
      "low": 105.36000061035156,
      "close": 106.06999969482422,
      "volume": 1433600
    },
    {
      "time": "2026-02-04",
      "open": 106.25,
      "high": 107.41000366210938,
      "low": 106.25,
      "close": 107.08999633789062,
      "volume": 1767300
    },
    {
      "time": "2026-02-05",
      "open": 106.87000274658203,
      "high": 106.9800033569336,
      "low": 106.01000213623047,
      "close": 106.1500015258789,
      "volume": 1192400
    },
    {
      "time": "2026-02-06",
      "open": 106.37999725341797,
      "high": 107.80000305175781,
      "low": 106.37999725341797,
      "close": 107.63999938964844,
      "volume": 744200
    },
    {
      "time": "2026-02-09",
      "open": 107.44000244140625,
      "high": 107.5999984741211,
      "low": 106.83000183105469,
      "close": 107.41000366210938,
      "volume": 809600
    },
    {
      "time": "2026-02-10",
      "open": 107.37000274658203,
      "high": 107.8499984741211,
      "low": 107.37000274658203,
      "close": 107.4000015258789,
      "volume": 815900
    },
    {
      "time": "2026-02-11",
      "open": 107.70999908447266,
      "high": 107.91999816894531,
      "low": 107.3499984741211,
      "close": 107.58999633789062,
      "volume": 904700
    },
    {
      "time": "2026-02-12",
      "open": 107.7699966430664,
      "high": 108.19999694824219,
      "low": 106.0199966430664,
      "close": 106.19000244140625,
      "volume": 1204400
    },
    {
      "time": "2026-02-13",
      "open": 106.25,
      "high": 107.31999969482422,
      "low": 105.95999908447266,
      "close": 106.7699966430664,
      "volume": 1309300
    },
    {
      "time": "2026-02-17",
      "open": 106.77999877929688,
      "high": 107.29000091552734,
      "low": 106.06999969482422,
      "close": 106.7699966430664,
      "volume": 1309500
    },
    {
      "time": "2026-02-18",
      "open": 106.97000122070312,
      "high": 107.44000244140625,
      "low": 106.77999877929688,
      "close": 107.20999908447266,
      "volume": 525200
    },
    {
      "time": "2026-02-19",
      "open": 106.83000183105469,
      "high": 107.19000244140625,
      "low": 106.37999725341797,
      "close": 106.79000091552734,
      "volume": 815100
    },
    {
      "time": "2026-02-20",
      "open": 106.61000061035156,
      "high": 107.30000305175781,
      "low": 106.30000305175781,
      "close": 107.18000030517578,
      "volume": 1250100
    },
    {
      "time": "2026-02-23",
      "open": 106.79000091552734,
      "high": 107.29000091552734,
      "low": 105.94999694824219,
      "close": 106.33000183105469,
      "volume": 624600
    },
    {
      "time": "2026-02-24",
      "open": 106.23999786376953,
      "high": 107.27999877929688,
      "low": 106.23999786376953,
      "close": 107.11000061035156,
      "volume": 611900
    },
    {
      "time": "2026-02-25",
      "open": 107.43000030517578,
      "high": 107.43000030517578,
      "low": 106.69999694824219,
      "close": 107.31999969482422,
      "volume": 710700
    },
    {
      "time": "2026-02-26",
      "open": 107.41999816894531,
      "high": 107.94000244140625,
      "low": 106.9800033569336,
      "close": 107.55000305175781,
      "volume": 748500
    },
    {
      "time": "2026-02-27",
      "open": 106.9000015258789,
      "high": 107.6500015258789,
      "low": 106.70999908447266,
      "close": 107.58000183105469,
      "volume": 639900
    },
    {
      "time": "2026-03-02",
      "open": 107.05999755859375,
      "high": 107.81999969482422,
      "low": 106.66000366210938,
      "close": 107.54000091552734,
      "volume": 1761300
    },
    {
      "time": "2026-03-03",
      "open": 106,
      "high": 106.94999694824219,
      "low": 104.94999694824219,
      "close": 106.52999877929688,
      "volume": 1953200
    },
    {
      "time": "2026-03-04",
      "open": 106.61000061035156,
      "high": 107.08999633789062,
      "low": 106.08000183105469,
      "close": 106.87999725341797,
      "volume": 1152800
    },
    {
      "time": "2026-03-05",
      "open": 106.16999816894531,
      "high": 106.58999633789062,
      "low": 105.16000366210938,
      "close": 105.79000091552734,
      "volume": 1824600
    },
    {
      "time": "2026-03-06",
      "open": 104.6500015258789,
      "high": 104.8499984741211,
      "low": 103.69999694824219,
      "close": 104.62000274658203,
      "volume": 1369500
    },
    {
      "time": "2026-03-09",
      "open": 103.66999816894531,
      "high": 104.9800033569336,
      "low": 102.66000366210938,
      "close": 104.72000122070312,
      "volume": 2391800
    },
    {
      "time": "2026-03-10",
      "open": 104.63999938964844,
      "high": 105.2699966430664,
      "low": 103.91000366210938,
      "close": 104.2300033569336,
      "volume": 1965700
    },
    {
      "time": "2026-03-11",
      "open": 104.06999969482422,
      "high": 104.37000274658203,
      "low": 103.48999786376953,
      "close": 103.91000366210938,
      "volume": 1730100
    },
    {
      "time": "2026-03-12",
      "open": 103.13999938964844,
      "high": 103.45999908447266,
      "low": 102.51000213623047,
      "close": 102.55000305175781,
      "volume": 2393000
    },
    {
      "time": "2026-03-13",
      "open": 102.94999694824219,
      "high": 103.51000213623047,
      "low": 102.30999755859375,
      "close": 102.44000244140625,
      "volume": 1273300
    },
    {
      "time": "2026-03-16",
      "open": 103.08999633789062,
      "high": 103.5999984741211,
      "low": 102.94000244140625,
      "close": 103.16000366210938,
      "volume": 1225400
    },
    {
      "time": "2026-03-17",
      "open": 103.51000213623047,
      "high": 103.76000213623047,
      "low": 103.11000061035156,
      "close": 103.16000366210938,
      "volume": 1372000
    },
    {
      "time": "2026-03-18",
      "open": 102.81999969482422,
      "high": 102.8499984741211,
      "low": 101.56999969482422,
      "close": 101.58999633789062,
      "volume": 1179300
    },
    {
      "time": "2026-03-19",
      "open": 101.25,
      "high": 102.01000213623047,
      "low": 100.88999938964844,
      "close": 101.5,
      "volume": 2969200
    },
    {
      "time": "2026-03-20",
      "open": 101.48999786376953,
      "high": 101.58999633789062,
      "low": 100.11000061035156,
      "close": 100.5199966430664,
      "volume": 1340400
    },
    {
      "time": "2026-03-23",
      "open": 101.76000213623047,
      "high": 102.44999694824219,
      "low": 101.30000305175781,
      "close": 101.4800033569336,
      "volume": 2985300
    },
    {
      "time": "2026-03-24",
      "open": 100.95999908447266,
      "high": 102.36000061035156,
      "low": 100.77999877929688,
      "close": 101.70999908447266,
      "volume": 1352200
    },
    {
      "time": "2026-03-25",
      "open": 102.48999786376953,
      "high": 102.80000305175781,
      "low": 101.7300033569336,
      "close": 102.27999877929688,
      "volume": 1799700
    },
    {
      "time": "2026-03-26",
      "open": 101.83999633789062,
      "high": 102.75,
      "low": 101.6500015258789,
      "close": 101.7300033569336,
      "volume": 832900
    },
    {
      "time": "2026-03-27",
      "open": 101.44999694824219,
      "high": 101.63999938964844,
      "low": 100.23999786376953,
      "close": 100.41000366210938,
      "volume": 1179000
    },
    {
      "time": "2026-03-30",
      "open": 101.41999816894531,
      "high": 101.44999694824219,
      "low": 100.16000366210938,
      "close": 100.47000122070312,
      "volume": 1369800
    },
    {
      "time": "2026-03-31",
      "open": 101.38999938964844,
      "high": 102.4800033569336,
      "low": 100.83999633789062,
      "close": 102.25,
      "volume": 1647600
    },
    {
      "time": "2026-04-01",
      "open": 102.44000244140625,
      "high": 102.69999694824219,
      "low": 102.2300033569336,
      "close": 102.38999938964844,
      "volume": 1293000
    },
    {
      "time": "2026-04-02",
      "open": 101.56999969482422,
      "high": 102.95999908447266,
      "low": 101.4800033569336,
      "close": 102.56999969482422,
      "volume": 1265400
    },
    {
      "time": "2026-04-06",
      "open": 102.54000091552734,
      "high": 103.04000091552734,
      "low": 102.36000061035156,
      "close": 103.02999877929688,
      "volume": 921100
    },
    {
      "time": "2026-04-07",
      "open": 102.80000305175781,
      "high": 102.80000305175781,
      "low": 102.08999633789062,
      "close": 102.69999694824219,
      "volume": 1274500
    },
    {
      "time": "2026-04-08",
      "open": 104.16999816894531,
      "high": 104.7699966430664,
      "low": 103.93000030517578,
      "close": 104.75,
      "volume": 854800
    },
    {
      "time": "2026-04-09",
      "open": 104.43000030517578,
      "high": 105.37999725341797,
      "low": 104.43000030517578,
      "close": 105.19999694824219,
      "volume": 557100
    },
    {
      "time": "2026-04-10",
      "open": 105.30999755859375,
      "high": 105.30999755859375,
      "low": 104.27999877929688,
      "close": 104.41999816894531,
      "volume": 503900
    },
    {
      "time": "2026-04-13",
      "open": 104.20999908447266,
      "high": 105.2300033569336,
      "low": 104.02999877929688,
      "close": 105.2300033569336,
      "volume": 1482500
    },
    {
      "time": "2026-04-14",
      "open": 105.16999816894531,
      "high": 105.55999755859375,
      "low": 104.87999725341797,
      "close": 105.44999694824219,
      "volume": 699300
    },
    {
      "time": "2026-04-15",
      "open": 105.44000244140625,
      "high": 105.80999755859375,
      "low": 105.01000213623047,
      "close": 105.6500015258789,
      "volume": 797800
    },
    {
      "time": "2026-04-16",
      "open": 105.62000274658203,
      "high": 106.05000305175781,
      "low": 105.55999755859375,
      "close": 105.91999816894531,
      "volume": 585000
    },
    {
      "time": "2026-04-17",
      "open": 106.2699966430664,
      "high": 107.5,
      "low": 106.2699966430664,
      "close": 107.06999969482422,
      "volume": 934100
    },
    {
      "time": "2026-04-20",
      "open": 106.9000015258789,
      "high": 107.44000244140625,
      "low": 106.77999877929688,
      "close": 107.19999694824219,
      "volume": 644400
    },
    {
      "time": "2026-04-21",
      "open": 107.47000122070312,
      "high": 107.69999694824219,
      "low": 106.41000366210938,
      "close": 106.52999877929688,
      "volume": 893000
    },
    {
      "time": "2026-04-22",
      "open": 107.06999969482422,
      "high": 107.29000091552734,
      "low": 106.5,
      "close": 106.72000122070312,
      "volume": 478100
    },
    {
      "time": "2026-04-23",
      "open": 106.58999633789062,
      "high": 107.19000244140625,
      "low": 106.2300033569336,
      "close": 107.05999755859375,
      "volume": 846600
    },
    {
      "time": "2026-04-24",
      "open": 107.20999908447266,
      "high": 107.38999938964844,
      "low": 106.79000091552734,
      "close": 106.97000122070312,
      "volume": 561400
    },
    {
      "time": "2026-04-27",
      "open": 106.69999694824219,
      "high": 107.26000213623047,
      "low": 106.61000061035156,
      "close": 106.63999938964844,
      "volume": 864200
    },
    {
      "time": "2026-04-28",
      "open": 106.8499984741211,
      "high": 107.23999786376953,
      "low": 106.5199966430664,
      "close": 106.7300033569336,
      "volume": 569100
    },
    {
      "time": "2026-04-29",
      "open": 106.66999816894531,
      "high": 106.9800033569336,
      "low": 106.58999633789062,
      "close": 106.95999908447266,
      "volume": 666000
    },
    {
      "time": "2026-04-30",
      "open": 106.93000030517578,
      "high": 108.52999877929688,
      "low": 106.8499984741211,
      "close": 108.33000183105469,
      "volume": 709800
    },
    {
      "time": "2026-05-01",
      "open": 108.66000366210938,
      "high": 109.11000061035156,
      "low": 108.27999877929688,
      "close": 108.29000091552734,
      "volume": 1493200
    },
    {
      "time": "2026-05-04",
      "open": 108.06999969482422,
      "high": 108.37999725341797,
      "low": 107.37000274658203,
      "close": 107.52999877929688,
      "volume": 852800
    },
    {
      "time": "2026-05-05",
      "open": 107.79000091552734,
      "high": 108.69999694824219,
      "low": 107.7300033569336,
      "close": 108.52999877929688,
      "volume": 437900
    },
    {
      "time": "2026-05-06",
      "open": 108.6500015258789,
      "high": 109.18000030517578,
      "low": 108.6500015258789,
      "close": 108.97000122070312,
      "volume": 510700
    },
    {
      "time": "2026-05-07",
      "open": 108.83999633789062,
      "high": 108.98999786376953,
      "low": 108.12000274658203,
      "close": 108.2699966430664,
      "volume": 641300
    },
    {
      "time": "2026-05-08",
      "open": 108.56999969482422,
      "high": 108.88999938964844,
      "low": 108.38999938964844,
      "close": 108.6500015258789,
      "volume": 537800
    },
    {
      "time": "2026-05-11",
      "open": 108.7300033569336,
      "high": 109,
      "low": 108.51000213623047,
      "close": 108.72000122070312,
      "volume": 560300
    },
    {
      "time": "2026-05-12",
      "open": 108.56999969482422,
      "high": 108.91999816894531,
      "low": 108.02999877929688,
      "close": 108.76000213623047,
      "volume": 619000
    },
    {
      "time": "2026-05-13",
      "open": 108.5999984741211,
      "high": 108.83000183105469,
      "low": 108.31999969482422,
      "close": 108.70999908447266,
      "volume": 459100
    },
    {
      "time": "2026-05-14",
      "open": 108.86000061035156,
      "high": 109.33999633789062,
      "low": 108.70999908447266,
      "close": 108.91999816894531,
      "volume": 618900
    },
    {
      "time": "2026-05-15",
      "open": 108.68000030517578,
      "high": 108.68000030517578,
      "low": 108.02999877929688,
      "close": 108.12999725341797,
      "volume": 606200
    },
    {
      "time": "2026-05-18",
      "open": 108.12000274658203,
      "high": 108.80999755859375,
      "low": 108.04000091552734,
      "close": 108.80000305175781,
      "volume": 523300
    },
    {
      "time": "2026-05-19",
      "open": 108.33000183105469,
      "high": 108.87000274658203,
      "low": 108.05000305175781,
      "close": 108.5,
      "volume": 468400
    },
    {
      "time": "2026-05-20",
      "open": 108.5,
      "high": 109.33999633789062,
      "low": 108.31999969482422,
      "close": 109.27999877929688,
      "volume": 621000
    },
    {
      "time": "2026-05-21",
      "open": 108.63999938964844,
      "high": 109.48999786376953,
      "low": 108.1500015258789,
      "close": 109.43000030517578,
      "volume": 871100
    },
    {
      "time": "2026-05-22",
      "open": 109.87999725341797,
      "high": 110.54000091552734,
      "low": 109.87999725341797,
      "close": 110.3499984741211,
      "volume": 518800
    },
    {
      "time": "2026-05-26",
      "open": 110.69000244140625,
      "high": 110.76000213623047,
      "low": 110.19999694824219,
      "close": 110.31999969482422,
      "volume": 449800
    },
    {
      "time": "2026-05-27",
      "open": 110.30000305175781,
      "high": 110.7699966430664,
      "low": 110.25,
      "close": 110.41000366210938,
      "volume": 539700
    },
    {
      "time": "2026-05-28",
      "open": 110.30000305175781,
      "high": 110.62000274658203,
      "low": 110.04000091552734,
      "close": 110.5,
      "volume": 460800
    },
    {
      "time": "2026-05-29",
      "open": 110.7699966430664,
      "high": 110.77999877929688,
      "low": 110.33999633789062,
      "close": 110.3499984741211,
      "volume": 462300
    },
    {
      "time": "2026-06-01",
      "open": 109.72000122070312,
      "high": 110.04000091552734,
      "low": 109.5,
      "close": 109.75,
      "volume": 934900
    },
    {
      "time": "2026-06-02",
      "open": 109.48999786376953,
      "high": 110.41999816894531,
      "low": 109.4800033569336,
      "close": 110.3499984741211,
      "volume": 1048100
    },
    {
      "time": "2026-06-03",
      "open": 110.01000213623047,
      "high": 110.41999816894531,
      "low": 109.9000015258789,
      "close": 109.94000244140625,
      "volume": 455300
    },
    {
      "time": "2026-06-04",
      "open": 110.66000366210938,
      "high": 111.13999938964844,
      "low": 110.66000366210938,
      "close": 110.94000244140625,
      "volume": 657600
    },
    {
      "time": "2026-06-05",
      "open": 110.72000122070312,
      "high": 110.97000122070312,
      "low": 109.58000183105469,
      "close": 109.66000366210938,
      "volume": 814300
    },
    {
      "time": "2026-06-08",
      "open": 110.01000213623047,
      "high": 110.5199966430664,
      "low": 109.4800033569336,
      "close": 109.51000213623047,
      "volume": 657900
    },
    {
      "time": "2026-06-09",
      "open": 109.77999877929688,
      "high": 110.26000213623047,
      "low": 108.45999908447266,
      "close": 109.7699966430664,
      "volume": 610100
    },
    {
      "time": "2026-06-10",
      "open": 109.58000183105469,
      "high": 110.01000213623047,
      "low": 108.83999633789062,
      "close": 108.91000366210938,
      "volume": 686000
    },
    {
      "time": "2026-06-11",
      "open": 109.30000305175781,
      "high": 110.52999877929688,
      "low": 109.04000091552734,
      "close": 110.04000091552734,
      "volume": 1004100
    },
    {
      "time": "2026-06-12",
      "open": 110.4000015258789,
      "high": 111.08999633789062,
      "low": 110.08000183105469,
      "close": 110.87999725341797,
      "volume": 757600
    },
    {
      "time": "2026-06-15",
      "open": 111.0999984741211,
      "high": 111.3499984741211,
      "low": 110.7300033569336,
      "close": 110.87000274658203,
      "volume": 619400
    },
    {
      "time": "2026-06-16",
      "open": 110.93000030517578,
      "high": 111.5,
      "low": 110.8499984741211,
      "close": 111.02999877929688,
      "volume": 519900
    },
    {
      "time": "2026-06-17",
      "open": 110.77999877929688,
      "high": 111.06999969482422,
      "low": 109.11000061035156,
      "close": 109.36000061035156,
      "volume": 1510000
    },
    {
      "time": "2026-06-18",
      "open": 110.26000213623047,
      "high": 110.26000213623047,
      "low": 109.56999969482422,
      "close": 109.70999908447266,
      "volume": 829000
    },
    {
      "time": "2026-06-22",
      "open": 109.75,
      "high": 110.41999816894531,
      "low": 109.75,
      "close": 109.9800033569336,
      "volume": 541900
    },
    {
      "time": "2026-06-23",
      "open": 109.55000305175781,
      "high": 110.04000091552734,
      "low": 109.1500015258789,
      "close": 109.58000183105469,
      "volume": 490700
    },
    {
      "time": "2026-06-24",
      "open": 109.55000305175781,
      "high": 110.44000244140625,
      "low": 109.51000213623047,
      "close": 109.76000213623047,
      "volume": 723600
    },
    {
      "time": "2026-06-25",
      "open": 110.05999755859375,
      "high": 110.69999694824219,
      "low": 109.56999969482422,
      "close": 109.70999908447266,
      "volume": 494700
    },
    {
      "time": "2026-06-26",
      "open": 109.51000213623047,
      "high": 110.18000030517578,
      "low": 109.51000213623047,
      "close": 109.83000183105469,
      "volume": 454100
    },
    {
      "time": "2026-06-29",
      "open": 110.19000244140625,
      "high": 110.33999633789062,
      "low": 109.76000213623047,
      "close": 110.20999908447266,
      "volume": 651500
    },
    {
      "time": "2026-06-30",
      "open": 110.12999725341797,
      "high": 110.41999816894531,
      "low": 109.87999725341797,
      "close": 110.1500015258789,
      "volume": 547600
    },
    {
      "time": "2026-07-01",
      "open": 110.02999877929688,
      "high": 111.12000274658203,
      "low": 110.01000213623047,
      "close": 110.48999786376953,
      "volume": 1869200
    },
    {
      "time": "2026-07-02",
      "open": 111.05999755859375,
      "high": 111.61000061035156,
      "low": 110.83000183105469,
      "close": 111.58000183105469,
      "volume": 633800
    },
    {
      "time": "2026-07-06",
      "open": 111.6500015258789,
      "high": 112.01000213623047,
      "low": 111.41000366210938,
      "close": 111.9000015258789,
      "volume": 548300
    },
    {
      "time": "2026-07-07",
      "open": 112.27999877929688,
      "high": 112.4800033569336,
      "low": 111.68000030517578,
      "close": 111.81999969482422,
      "volume": 950000
    },
    {
      "time": "2026-07-08",
      "open": 111.5,
      "high": 111.5,
      "low": 110.58000183105469,
      "close": 110.86000061035156,
      "volume": 598100
    },
    {
      "time": "2026-07-09",
      "open": 110.98999786376953,
      "high": 111.55000305175781,
      "low": 110.77999877929688,
      "close": 111.4000015258789,
      "volume": 467900
    },
    {
      "time": "2026-07-10",
      "open": 111.62000274658203,
      "high": 111.83000183105469,
      "low": 111.12999725341797,
      "close": 111.70999908447266,
      "volume": 418900
    },
    {
      "time": "2026-07-13",
      "open": 111.7699966430664,
      "high": 112.3499984741211,
      "low": 111.66999816894531,
      "close": 111.87999725341797,
      "volume": 908500
    },
    {
      "time": "2026-07-14",
      "open": 111.81999969482422,
      "high": 112.19000244140625,
      "low": 111.3499984741211,
      "close": 111.41999816894531,
      "volume": 514000
    },
    {
      "time": "2026-07-15",
      "open": 111.70999908447266,
      "high": 112.06999969482422,
      "low": 111.4800033569336,
      "close": 111.5999984741211,
      "volume": 483100
    },
    {
      "time": "2026-07-16",
      "open": 111.79000091552734,
      "high": 112.66999816894531,
      "low": 111.79000091552734,
      "close": 112.66000366210938,
      "volume": 512900
    },
    {
      "time": "2026-07-17",
      "open": 112.31999969482422,
      "high": 113.25,
      "low": 111.94000244140625,
      "close": 112.12000274658203,
      "volume": 539600
    },
    {
      "time": "2026-07-20",
      "open": 112.19000244140625,
      "high": 112.2699966430664,
      "low": 111.29000091552734,
      "close": 111.3499984741211,
      "volume": 1068700
    },
    {
      "time": "2026-07-21",
      "open": 111.3499984741211,
      "high": 111.93000030517578,
      "low": 111.06999969482422,
      "close": 111.7699966430664,
      "volume": 444300
    },
    {
      "time": "2026-07-22",
      "open": 111.9800033569336,
      "high": 112.37999725341797,
      "low": 111.70999908447266,
      "close": 111.87999725341797,
      "volume": 556300
    },
    {
      "time": "2026-07-23",
      "open": 111.29000091552734,
      "high": 111.62000274658203,
      "low": 110.86000061035156,
      "close": 111.13999938964844,
      "volume": 412400
    },
    {
      "time": "2026-07-24",
      "open": 111.29000091552734,
      "high": 112.4000015258789,
      "low": 111.29000091552734,
      "close": 112.12999725341797,
      "volume": 520900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 98.00200012207031
    },
    {
      "time": "2025-10-06",
      "value": 98.0752001953125
    },
    {
      "time": "2025-10-07",
      "value": 98.15080017089844
    },
    {
      "time": "2025-10-08",
      "value": 98.2352001953125
    },
    {
      "time": "2025-10-09",
      "value": 98.3170002746582
    },
    {
      "time": "2025-10-10",
      "value": 98.36900024414062
    },
    {
      "time": "2025-10-13",
      "value": 98.4636003112793
    },
    {
      "time": "2025-10-14",
      "value": 98.55280029296875
    },
    {
      "time": "2025-10-15",
      "value": 98.65160034179688
    },
    {
      "time": "2025-10-16",
      "value": 98.72880035400391
    },
    {
      "time": "2025-10-17",
      "value": 98.8122004699707
    },
    {
      "time": "2025-10-20",
      "value": 98.90500045776368
    },
    {
      "time": "2025-10-21",
      "value": 99.00800048828125
    },
    {
      "time": "2025-10-22",
      "value": 99.07960052490235
    },
    {
      "time": "2025-10-23",
      "value": 99.13980056762695
    },
    {
      "time": "2025-10-24",
      "value": 99.21340057373047
    },
    {
      "time": "2025-10-27",
      "value": 99.30600067138671
    },
    {
      "time": "2025-10-28",
      "value": 99.39260055541992
    },
    {
      "time": "2025-10-29",
      "value": 99.4606005859375
    },
    {
      "time": "2025-10-30",
      "value": 99.52080062866212
    },
    {
      "time": "2025-10-31",
      "value": 99.5940005493164
    },
    {
      "time": "2025-11-03",
      "value": 99.6338005065918
    },
    {
      "time": "2025-11-04",
      "value": 99.67660049438477
    },
    {
      "time": "2025-11-05",
      "value": 99.72360061645507
    },
    {
      "time": "2025-11-06",
      "value": 99.74840072631837
    },
    {
      "time": "2025-11-07",
      "value": 99.78320068359375
    },
    {
      "time": "2025-11-10",
      "value": 99.83120071411133
    },
    {
      "time": "2025-11-11",
      "value": 99.9074006652832
    },
    {
      "time": "2025-11-12",
      "value": 99.99420059204101
    },
    {
      "time": "2025-11-13",
      "value": 100.0458006286621
    },
    {
      "time": "2025-11-14",
      "value": 100.10120056152344
    },
    {
      "time": "2025-11-17",
      "value": 100.1354005432129
    },
    {
      "time": "2025-11-18",
      "value": 100.16380065917969
    },
    {
      "time": "2025-11-19",
      "value": 100.19500061035156
    },
    {
      "time": "2025-11-20",
      "value": 100.17620056152344
    },
    {
      "time": "2025-11-21",
      "value": 100.19280044555664
    },
    {
      "time": "2025-11-24",
      "value": 100.22000045776367
    },
    {
      "time": "2025-11-25",
      "value": 100.27900039672852
    },
    {
      "time": "2025-11-26",
      "value": 100.3456004333496
    },
    {
      "time": "2025-11-28",
      "value": 100.42140045166016
    },
    {
      "time": "2025-12-01",
      "value": 100.48440048217773
    },
    {
      "time": "2025-12-02",
      "value": 100.54520050048828
    },
    {
      "time": "2025-12-03",
      "value": 100.61640045166016
    },
    {
      "time": "2025-12-04",
      "value": 100.68600051879883
    },
    {
      "time": "2025-12-05",
      "value": 100.76380050659179
    },
    {
      "time": "2025-12-08",
      "value": 100.82000045776367
    },
    {
      "time": "2025-12-09",
      "value": 100.8702003479004
    },
    {
      "time": "2025-12-10",
      "value": 100.935400390625
    },
    {
      "time": "2025-12-11",
      "value": 101.00780029296875
    },
    {
      "time": "2025-12-12",
      "value": 101.0718002319336
    },
    {
      "time": "2025-12-15",
      "value": 101.12860015869141
    },
    {
      "time": "2025-12-16",
      "value": 101.15420013427735
    },
    {
      "time": "2025-12-17",
      "value": 101.1818002319336
    },
    {
      "time": "2025-12-18",
      "value": 101.20800033569336
    },
    {
      "time": "2025-12-19",
      "value": 101.25540023803711
    },
    {
      "time": "2025-12-22",
      "value": 101.35940017700196
    },
    {
      "time": "2025-12-23",
      "value": 101.4450001525879
    },
    {
      "time": "2025-12-24",
      "value": 101.52680023193359
    },
    {
      "time": "2025-12-26",
      "value": 101.60120025634765
    },
    {
      "time": "2025-12-29",
      "value": 101.68840026855469
    },
    {
      "time": "2025-12-30",
      "value": 101.76160018920899
    },
    {
      "time": "2025-12-31",
      "value": 101.79440017700195
    },
    {
      "time": "2026-01-02",
      "value": 101.83060012817383
    },
    {
      "time": "2026-01-05",
      "value": 101.89680007934571
    },
    {
      "time": "2026-01-06",
      "value": 101.97080017089844
    },
    {
      "time": "2026-01-07",
      "value": 102.01320022583008
    },
    {
      "time": "2026-01-08",
      "value": 102.06100021362305
    },
    {
      "time": "2026-01-09",
      "value": 102.12820022583008
    },
    {
      "time": "2026-01-12",
      "value": 102.20840026855468
    },
    {
      "time": "2026-01-13",
      "value": 102.29320022583008
    },
    {
      "time": "2026-01-14",
      "value": 102.37800018310547
    },
    {
      "time": "2026-01-15",
      "value": 102.47140014648437
    },
    {
      "time": "2026-01-16",
      "value": 102.56900009155274
    },
    {
      "time": "2026-01-20",
      "value": 102.62580001831054
    },
    {
      "time": "2026-01-21",
      "value": 102.725
    },
    {
      "time": "2026-01-22",
      "value": 102.81860000610351
    },
    {
      "time": "2026-01-23",
      "value": 102.89
    },
    {
      "time": "2026-01-26",
      "value": 102.95120010375976
    },
    {
      "time": "2026-01-27",
      "value": 102.99900009155273
    },
    {
      "time": "2026-01-28",
      "value": 103.06320007324219
    },
    {
      "time": "2026-01-29",
      "value": 103.1368000793457
    },
    {
      "time": "2026-01-30",
      "value": 103.23740005493164
    },
    {
      "time": "2026-02-02",
      "value": 103.36080001831054
    },
    {
      "time": "2026-02-03",
      "value": 103.49220001220704
    },
    {
      "time": "2026-02-04",
      "value": 103.6681999206543
    },
    {
      "time": "2026-02-05",
      "value": 103.79639999389649
    },
    {
      "time": "2026-02-06",
      "value": 103.9447999572754
    },
    {
      "time": "2026-02-09",
      "value": 104.0668000793457
    },
    {
      "time": "2026-02-10",
      "value": 104.17420013427734
    },
    {
      "time": "2026-02-11",
      "value": 104.27100006103515
    },
    {
      "time": "2026-02-12",
      "value": 104.34900009155274
    },
    {
      "time": "2026-02-13",
      "value": 104.43800003051757
    },
    {
      "time": "2026-02-17",
      "value": 104.51639999389648
    },
    {
      "time": "2026-02-18",
      "value": 104.6083999633789
    },
    {
      "time": "2026-02-19",
      "value": 104.69179992675781
    },
    {
      "time": "2026-02-20",
      "value": 104.78959991455078
    },
    {
      "time": "2026-02-23",
      "value": 104.87279998779297
    },
    {
      "time": "2026-02-24",
      "value": 104.95080001831055
    },
    {
      "time": "2026-02-25",
      "value": 105.02020004272461
    },
    {
      "time": "2026-02-26",
      "value": 105.10260009765625
    },
    {
      "time": "2026-02-27",
      "value": 105.18500015258789
    },
    {
      "time": "2026-03-02",
      "value": 105.29300018310546
    },
    {
      "time": "2026-03-03",
      "value": 105.38420013427735
    },
    {
      "time": "2026-03-04",
      "value": 105.47720001220704
    },
    {
      "time": "2026-03-05",
      "value": 105.54100006103516
    },
    {
      "time": "2026-03-06",
      "value": 105.56940017700195
    },
    {
      "time": "2026-03-09",
      "value": 105.6002001953125
    },
    {
      "time": "2026-03-10",
      "value": 105.61160018920899
    },
    {
      "time": "2026-03-11",
      "value": 105.6168002319336
    },
    {
      "time": "2026-03-12",
      "value": 105.59920028686524
    },
    {
      "time": "2026-03-13",
      "value": 105.58160034179687
    },
    {
      "time": "2026-03-16",
      "value": 105.59400039672852
    },
    {
      "time": "2026-03-17",
      "value": 105.59820053100586
    },
    {
      "time": "2026-03-18",
      "value": 105.55100051879883
    },
    {
      "time": "2026-03-19",
      "value": 105.48640045166016
    },
    {
      "time": "2026-03-20",
      "value": 105.42300033569336
    },
    {
      "time": "2026-03-23",
      "value": 105.3588003540039
    },
    {
      "time": "2026-03-24",
      "value": 105.28820037841797
    },
    {
      "time": "2026-03-25",
      "value": 105.2302003479004
    },
    {
      "time": "2026-03-26",
      "value": 105.16580047607422
    },
    {
      "time": "2026-03-27",
      "value": 105.06860061645507
    },
    {
      "time": "2026-03-30",
      "value": 104.96820068359375
    },
    {
      "time": "2026-03-31",
      "value": 104.90820068359375
    },
    {
      "time": "2026-04-01",
      "value": 104.88460067749024
    },
    {
      "time": "2026-04-02",
      "value": 104.83580062866211
    },
    {
      "time": "2026-04-06",
      "value": 104.79140060424805
    },
    {
      "time": "2026-04-07",
      "value": 104.74880050659179
    },
    {
      "time": "2026-04-08",
      "value": 104.74060043334961
    },
    {
      "time": "2026-04-09",
      "value": 104.74560043334961
    },
    {
      "time": "2026-04-10",
      "value": 104.7388003540039
    },
    {
      "time": "2026-04-13",
      "value": 104.74340042114258
    },
    {
      "time": "2026-04-14",
      "value": 104.74800033569336
    },
    {
      "time": "2026-04-15",
      "value": 104.74020034790038
    },
    {
      "time": "2026-04-16",
      "value": 104.73720031738281
    },
    {
      "time": "2026-04-17",
      "value": 104.73680038452149
    },
    {
      "time": "2026-04-20",
      "value": 104.75780029296875
    },
    {
      "time": "2026-04-21",
      "value": 104.73560028076172
    },
    {
      "time": "2026-04-22",
      "value": 104.7218002319336
    },
    {
      "time": "2026-04-23",
      "value": 104.71500015258789
    },
    {
      "time": "2026-04-24",
      "value": 104.70260025024415
    },
    {
      "time": "2026-04-27",
      "value": 104.71160018920898
    },
    {
      "time": "2026-04-28",
      "value": 104.71080032348632
    },
    {
      "time": "2026-04-29",
      "value": 104.71460037231445
    },
    {
      "time": "2026-04-30",
      "value": 104.73700042724609
    },
    {
      "time": "2026-05-01",
      "value": 104.76700042724609
    },
    {
      "time": "2026-05-04",
      "value": 104.77400039672851
    },
    {
      "time": "2026-05-05",
      "value": 104.81800033569336
    },
    {
      "time": "2026-05-06",
      "value": 104.8552003479004
    },
    {
      "time": "2026-05-07",
      "value": 104.87420028686523
    },
    {
      "time": "2026-05-08",
      "value": 104.89620025634765
    },
    {
      "time": "2026-05-11",
      "value": 104.91900024414062
    },
    {
      "time": "2026-05-12",
      "value": 104.94340026855468
    },
    {
      "time": "2026-05-13",
      "value": 104.9870002746582
    },
    {
      "time": "2026-05-14",
      "value": 105.02780029296875
    },
    {
      "time": "2026-05-15",
      "value": 105.07460021972656
    },
    {
      "time": "2026-05-18",
      "value": 105.15820022583007
    },
    {
      "time": "2026-05-19",
      "value": 105.23380020141602
    },
    {
      "time": "2026-05-20",
      "value": 105.33480010986328
    },
    {
      "time": "2026-05-21",
      "value": 105.44520004272461
    },
    {
      "time": "2026-05-22",
      "value": 105.60119995117188
    },
    {
      "time": "2026-05-26",
      "value": 105.75879989624023
    },
    {
      "time": "2026-05-27",
      "value": 105.90379989624023
    },
    {
      "time": "2026-05-28",
      "value": 106.05059982299805
    },
    {
      "time": "2026-05-29",
      "value": 106.22579986572265
    },
    {
      "time": "2026-06-01",
      "value": 106.39079986572266
    },
    {
      "time": "2026-06-02",
      "value": 106.58739990234375
    },
    {
      "time": "2026-06-03",
      "value": 106.7565998840332
    },
    {
      "time": "2026-06-04",
      "value": 106.94119995117188
    },
    {
      "time": "2026-06-05",
      "value": 107.08880004882812
    },
    {
      "time": "2026-06-08",
      "value": 107.24440002441406
    },
    {
      "time": "2026-06-09",
      "value": 107.4315998840332
    },
    {
      "time": "2026-06-10",
      "value": 107.60039993286132
    },
    {
      "time": "2026-06-11",
      "value": 107.75619995117188
    },
    {
      "time": "2026-06-12",
      "value": 107.92599990844727
    },
    {
      "time": "2026-06-15",
      "value": 108.09199996948242
    },
    {
      "time": "2026-06-16",
      "value": 108.25199996948243
    },
    {
      "time": "2026-06-17",
      "value": 108.3852000427246
    },
    {
      "time": "2026-06-18",
      "value": 108.48440002441406
    },
    {
      "time": "2026-06-22",
      "value": 108.58000015258789
    },
    {
      "time": "2026-06-23",
      "value": 108.68320022583008
    },
    {
      "time": "2026-06-24",
      "value": 108.77380020141601
    },
    {
      "time": "2026-06-25",
      "value": 108.85900024414063
    },
    {
      "time": "2026-06-26",
      "value": 108.94260025024414
    },
    {
      "time": "2026-06-29",
      "value": 109.02840026855469
    },
    {
      "time": "2026-06-30",
      "value": 109.09000030517578
    },
    {
      "time": "2026-07-01",
      "value": 109.15580032348633
    },
    {
      "time": "2026-07-02",
      "value": 109.25680038452148
    },
    {
      "time": "2026-07-06",
      "value": 109.360400390625
    },
    {
      "time": "2026-07-07",
      "value": 109.45560043334962
    },
    {
      "time": "2026-07-08",
      "value": 109.53340042114257
    },
    {
      "time": "2026-07-09",
      "value": 109.62860046386719
    },
    {
      "time": "2026-07-10",
      "value": 109.72820037841797
    },
    {
      "time": "2026-07-13",
      "value": 109.82660034179688
    },
    {
      "time": "2026-07-14",
      "value": 109.88840026855469
    },
    {
      "time": "2026-07-15",
      "value": 109.95460021972656
    },
    {
      "time": "2026-07-16",
      "value": 110.05720031738281
    },
    {
      "time": "2026-07-17",
      "value": 110.12900039672851
    },
    {
      "time": "2026-07-20",
      "value": 110.17660034179687
    },
    {
      "time": "2026-07-21",
      "value": 110.24660034179688
    },
    {
      "time": "2026-07-22",
      "value": 110.31120025634766
    },
    {
      "time": "2026-07-23",
      "value": 110.35960021972656
    },
    {
      "time": "2026-07-24",
      "value": 110.42700012207031
    }
  ],
  "analysis": null
}