{
  "ok": true,
  "cached": false,
  "ticker": "IVE",
  "price": 231.36,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Are the Odds of a Fed Rate Hike Rising? ETFs Worth Watching Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/odds-fed-rate-hike-rising-145000549.html",
      "published": "2026-07-10"
    },
    {
      "title": "IVE Hit A New High. Is It Time To Act?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8355bdf6-5d93-309d-a607-1f6ac9937897/ive-hit-a-new-high.-is-it.html",
      "published": "2026-07-09"
    },
    {
      "title": "Value ETF (IVE) Hits a New 52-Week High",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/value-etf-ive-hits-52-144600219.html",
      "published": "2026-07-06"
    },
    {
      "title": "Should iShares S&P 500 Value ETF (IVE) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-p-500-value-etf-102002100.html",
      "published": "2026-07-02"
    },
    {
      "title": "Anxious About an AI Bubble? ETFs to Help Navigate the Risk",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/anxious-ai-bubble-etfs-help-152100501.html",
      "published": "2026-06-30"
    },
    {
      "title": "ETFs to Consider for Diversification Beyond the AI Trade",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-consider-diversification-beyond-ai-150000161.html",
      "published": "2026-06-24"
    },
    {
      "title": "SpaceX Is Coming for Your Retirement Portfolio. Why You Shouldn’t Worry.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bb5da50f-4a76-39fa-ab42-8305e8a8c9b2/spacex-is-coming-for-your.html",
      "published": "2026-06-18"
    },
    {
      "title": "ETFs for Investors Seeking Balance Amid Ceasefire Optimism",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-investors-seeking-balance-amid-140400878.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 200.25,
      "high": 200.7100067138672,
      "low": 199.5399932861328,
      "close": 200.57000732421875,
      "volume": 263200
    },
    {
      "time": "2025-07-28",
      "open": 200.61000061035156,
      "high": 200.61000061035156,
      "low": 199.4499969482422,
      "close": 199.6699981689453,
      "volume": 291200
    },
    {
      "time": "2025-07-29",
      "open": 199.97999572753906,
      "high": 200.05999755859375,
      "low": 199.22999572753906,
      "close": 199.6999969482422,
      "volume": 379300
    },
    {
      "time": "2025-07-30",
      "open": 199.67999267578125,
      "high": 199.77000427246094,
      "low": 197.60000610351562,
      "close": 198.4199981689453,
      "volume": 358000
    },
    {
      "time": "2025-07-31",
      "open": 198.66000366210938,
      "high": 199.14999389648438,
      "low": 196.7100067138672,
      "close": 196.97999572753906,
      "volume": 452100
    },
    {
      "time": "2025-08-01",
      "open": 196.1300048828125,
      "high": 196.1300048828125,
      "low": 193.91000366210938,
      "close": 194.44000244140625,
      "volume": 635200
    },
    {
      "time": "2025-08-04",
      "open": 195.25,
      "high": 196.72000122070312,
      "low": 195.25,
      "close": 196.4199981689453,
      "volume": 378100
    },
    {
      "time": "2025-08-05",
      "open": 196.64999389648438,
      "high": 196.89999389648438,
      "low": 195.74000549316406,
      "close": 196.07000732421875,
      "volume": 586100
    },
    {
      "time": "2025-08-06",
      "open": 196.4499969482422,
      "high": 197.2100067138672,
      "low": 195.99000549316406,
      "close": 196.60000610351562,
      "volume": 374500
    },
    {
      "time": "2025-08-07",
      "open": 197.8800048828125,
      "high": 198.35000610351562,
      "low": 196.6300048828125,
      "close": 197.30999755859375,
      "volume": 548800
    },
    {
      "time": "2025-08-08",
      "open": 197.66000366210938,
      "high": 199.02999877929688,
      "low": 197.66000366210938,
      "close": 198.77999877929688,
      "volume": 312200
    },
    {
      "time": "2025-08-11",
      "open": 199.02000427246094,
      "high": 199.3699951171875,
      "low": 198.0399932861328,
      "close": 198.36000061035156,
      "volume": 308200
    },
    {
      "time": "2025-08-12",
      "open": 198.91000366210938,
      "high": 200.47999572753906,
      "low": 198.89999389648438,
      "close": 200.39999389648438,
      "volume": 292900
    },
    {
      "time": "2025-08-13",
      "open": 201.05999755859375,
      "high": 202.3000030517578,
      "low": 200.9499969482422,
      "close": 202.22999572753906,
      "volume": 417100
    },
    {
      "time": "2025-08-14",
      "open": 201.63999938964844,
      "high": 202.25,
      "low": 201.1699981689453,
      "close": 202.0399932861328,
      "volume": 301900
    },
    {
      "time": "2025-08-15",
      "open": 202.60000610351562,
      "high": 202.6300048828125,
      "low": 201.60000610351562,
      "close": 201.63999938964844,
      "volume": 341800
    },
    {
      "time": "2025-08-18",
      "open": 201.75,
      "high": 201.99000549316406,
      "low": 201.33999633789062,
      "close": 201.42999267578125,
      "volume": 279600
    },
    {
      "time": "2025-08-19",
      "open": 201.32000732421875,
      "high": 202.60000610351562,
      "low": 201.32000732421875,
      "close": 201.86000061035156,
      "volume": 340200
    },
    {
      "time": "2025-08-20",
      "open": 202.0399932861328,
      "high": 202.44000244140625,
      "low": 201.27999877929688,
      "close": 201.6699981689453,
      "volume": 431600
    },
    {
      "time": "2025-08-21",
      "open": 201.11000061035156,
      "high": 201.69000244140625,
      "low": 200.52000427246094,
      "close": 201.05999755859375,
      "volume": 266600
    },
    {
      "time": "2025-08-22",
      "open": 201.9499969482422,
      "high": 204.3000030517578,
      "low": 201.9499969482422,
      "close": 203.91000366210938,
      "volume": 364000
    },
    {
      "time": "2025-08-25",
      "open": 203.5800018310547,
      "high": 203.69000244140625,
      "low": 202.47999572753906,
      "close": 202.47999572753906,
      "volume": 345900
    },
    {
      "time": "2025-08-26",
      "open": 202.17999267578125,
      "high": 203.02999877929688,
      "low": 202.07000732421875,
      "close": 202.72000122070312,
      "volume": 367300
    },
    {
      "time": "2025-08-27",
      "open": 202.72999572753906,
      "high": 203.83999633789062,
      "low": 202.63999938964844,
      "close": 203.67999267578125,
      "volume": 331200
    },
    {
      "time": "2025-08-28",
      "open": 203.8300018310547,
      "high": 204,
      "low": 203.00999450683594,
      "close": 203.82000732421875,
      "volume": 330000
    },
    {
      "time": "2025-08-29",
      "open": 203.7899932861328,
      "high": 204.22999572753906,
      "low": 203.39999389648438,
      "close": 203.89999389648438,
      "volume": 328200
    },
    {
      "time": "2025-09-02",
      "open": 202.32000732421875,
      "high": 202.74000549316406,
      "low": 201.5,
      "close": 202.69000244140625,
      "volume": 500900
    },
    {
      "time": "2025-09-03",
      "open": 202.74000549316406,
      "high": 203.0399932861328,
      "low": 201.64999389648438,
      "close": 202.60000610351562,
      "volume": 318000
    },
    {
      "time": "2025-09-04",
      "open": 202.8300018310547,
      "high": 204.13999938964844,
      "low": 202.47999572753906,
      "close": 204.1199951171875,
      "volume": 306800
    },
    {
      "time": "2025-09-05",
      "open": 204.1300048828125,
      "high": 204.60000610351562,
      "low": 202.33999633789062,
      "close": 203.1699981689453,
      "volume": 390800
    },
    {
      "time": "2025-09-08",
      "open": 203.0500030517578,
      "high": 203.0500030517578,
      "low": 201.9499969482422,
      "close": 202.85000610351562,
      "volume": 369300
    },
    {
      "time": "2025-09-09",
      "open": 202.77999877929688,
      "high": 203.2899932861328,
      "low": 202.63999938964844,
      "close": 202.88999938964844,
      "volume": 851800
    },
    {
      "time": "2025-09-10",
      "open": 202.75999450683594,
      "high": 202.75999450683594,
      "low": 201.22000122070312,
      "close": 201.88999938964844,
      "volume": 1058900
    },
    {
      "time": "2025-09-11",
      "open": 202.24000549316406,
      "high": 204.58999633789062,
      "low": 202.08999633789062,
      "close": 204.38999938964844,
      "volume": 605500
    },
    {
      "time": "2025-09-12",
      "open": 204.13999938964844,
      "high": 204.63999938964844,
      "low": 203.82000732421875,
      "close": 203.94000244140625,
      "volume": 388100
    },
    {
      "time": "2025-09-15",
      "open": 204.2899932861328,
      "high": 204.57000732421875,
      "low": 203.61000061035156,
      "close": 203.9199981689453,
      "volume": 521100
    },
    {
      "time": "2025-09-16",
      "open": 203.16000366210938,
      "high": 203.66000366210938,
      "low": 202.74000549316406,
      "close": 202.91000366210938,
      "volume": 1717300
    },
    {
      "time": "2025-09-17",
      "open": 203.27999877929688,
      "high": 204.9199981689453,
      "low": 202.52000427246094,
      "close": 203.50999450683594,
      "volume": 730800
    },
    {
      "time": "2025-09-18",
      "open": 204.0800018310547,
      "high": 204.74000549316406,
      "low": 203.5,
      "close": 204.1999969482422,
      "volume": 942400
    },
    {
      "time": "2025-09-19",
      "open": 204.77000427246094,
      "high": 204.97999572753906,
      "low": 203.8000030517578,
      "close": 204.58999633789062,
      "volume": 584800
    },
    {
      "time": "2025-09-22",
      "open": 204.27999877929688,
      "high": 205.24000549316406,
      "low": 204.1300048828125,
      "close": 204.97999572753906,
      "volume": 476100
    },
    {
      "time": "2025-09-23",
      "open": 205.05999755859375,
      "high": 206.16000366210938,
      "low": 204.7899932861328,
      "close": 205.05999755859375,
      "volume": 1289500
    },
    {
      "time": "2025-09-24",
      "open": 205.30999755859375,
      "high": 205.5399932861328,
      "low": 204.47000122070312,
      "close": 204.67999267578125,
      "volume": 506800
    },
    {
      "time": "2025-09-25",
      "open": 204.4199981689453,
      "high": 204.4600067138672,
      "low": 203.14999389648438,
      "close": 203.91000366210938,
      "volume": 500100
    },
    {
      "time": "2025-09-26",
      "open": 204.47000122070312,
      "high": 205.61000061035156,
      "low": 204.47000122070312,
      "close": 205.47000122070312,
      "volume": 524800
    },
    {
      "time": "2025-09-29",
      "open": 205.8699951171875,
      "high": 205.89999389648438,
      "low": 205.14999389648438,
      "close": 205.8000030517578,
      "volume": 400800
    },
    {
      "time": "2025-09-30",
      "open": 205.52999877929688,
      "high": 206.6199951171875,
      "low": 205.08999633789062,
      "close": 206.50999450683594,
      "volume": 576100
    },
    {
      "time": "2025-10-01",
      "open": 205.9600067138672,
      "high": 207.24000549316406,
      "low": 205.9600067138672,
      "close": 207.02999877929688,
      "volume": 548900
    },
    {
      "time": "2025-10-02",
      "open": 206.77000427246094,
      "high": 207.36000061035156,
      "low": 206.3300018310547,
      "close": 207.02999877929688,
      "volume": 532100
    },
    {
      "time": "2025-10-03",
      "open": 207.24000549316406,
      "high": 208.86000061035156,
      "low": 207.24000549316406,
      "close": 207.83999633789062,
      "volume": 507200
    },
    {
      "time": "2025-10-06",
      "open": 209.1199951171875,
      "high": 209.1199951171875,
      "low": 208.02999877929688,
      "close": 208.32000732421875,
      "volume": 467700
    },
    {
      "time": "2025-10-07",
      "open": 208.72000122070312,
      "high": 208.97999572753906,
      "low": 207.4199981689453,
      "close": 207.88999938964844,
      "volume": 462900
    },
    {
      "time": "2025-10-08",
      "open": 208.19000244140625,
      "high": 208.8000030517578,
      "low": 207.5,
      "close": 208.47000122070312,
      "volume": 475200
    },
    {
      "time": "2025-10-09",
      "open": 208.57000732421875,
      "high": 208.6699981689453,
      "low": 206.6699981689453,
      "close": 207.10000610351562,
      "volume": 449000
    },
    {
      "time": "2025-10-10",
      "open": 207.4199981689453,
      "high": 207.7899932861328,
      "low": 202.4499969482422,
      "close": 202.52000427246094,
      "volume": 570300
    },
    {
      "time": "2025-10-13",
      "open": 204,
      "high": 204.92999267578125,
      "low": 203.49000549316406,
      "close": 204.30999755859375,
      "volume": 462400
    },
    {
      "time": "2025-10-14",
      "open": 203.1199951171875,
      "high": 206.49000549316406,
      "low": 202.86000061035156,
      "close": 205.63999938964844,
      "volume": 822100
    },
    {
      "time": "2025-10-15",
      "open": 206.4600067138672,
      "high": 207.6999969482422,
      "low": 204.6999969482422,
      "close": 206.49000549316406,
      "volume": 609800
    },
    {
      "time": "2025-10-16",
      "open": 206.6199951171875,
      "high": 206.9199981689453,
      "low": 203.9199981689453,
      "close": 204.58999633789062,
      "volume": 870200
    },
    {
      "time": "2025-10-17",
      "open": 204.86000061035156,
      "high": 206.41000366210938,
      "low": 204.55999755859375,
      "close": 206.00999450683594,
      "volume": 716400
    },
    {
      "time": "2025-10-20",
      "open": 206.89999389648438,
      "high": 208.72000122070312,
      "low": 206.89999389648438,
      "close": 208.4199981689453,
      "volume": 590800
    },
    {
      "time": "2025-10-21",
      "open": 208.67999267578125,
      "high": 209.57000732421875,
      "low": 208.6199951171875,
      "close": 208.99000549316406,
      "volume": 517100
    },
    {
      "time": "2025-10-22",
      "open": 208.89999389648438,
      "high": 208.89999389648438,
      "low": 207.17999267578125,
      "close": 208,
      "volume": 688200
    },
    {
      "time": "2025-10-23",
      "open": 208.4600067138672,
      "high": 209.0399932861328,
      "low": 207.9600067138672,
      "close": 208.77000427246094,
      "volume": 500900
    },
    {
      "time": "2025-10-24",
      "open": 210.2100067138672,
      "high": 210.3699951171875,
      "low": 209.74000549316406,
      "close": 209.86000061035156,
      "volume": 475800
    },
    {
      "time": "2025-10-27",
      "open": 210.92999267578125,
      "high": 211.55999755859375,
      "low": 210.6699981689453,
      "close": 211.41000366210938,
      "volume": 355100
    },
    {
      "time": "2025-10-28",
      "open": 211.8300018310547,
      "high": 211.8300018310547,
      "low": 210.6199951171875,
      "close": 210.6699981689453,
      "volume": 1493500
    },
    {
      "time": "2025-10-29",
      "open": 210.69000244140625,
      "high": 210.69000244140625,
      "low": 208.47000122070312,
      "close": 209.47000122070312,
      "volume": 764500
    },
    {
      "time": "2025-10-30",
      "open": 208.4199981689453,
      "high": 209.88999938964844,
      "low": 208.25,
      "close": 208.3300018310547,
      "volume": 574300
    },
    {
      "time": "2025-10-31",
      "open": 209.13999938964844,
      "high": 209.5500030517578,
      "low": 208.02000427246094,
      "close": 208.7899932861328,
      "volume": 540000
    },
    {
      "time": "2025-11-03",
      "open": 209.36000061035156,
      "high": 209.36000061035156,
      "low": 207.0399932861328,
      "close": 208.5,
      "volume": 539200
    },
    {
      "time": "2025-11-04",
      "open": 207.13999938964844,
      "high": 208.22000122070312,
      "low": 206.88999938964844,
      "close": 207.86000061035156,
      "volume": 526800
    },
    {
      "time": "2025-11-05",
      "open": 207.4499969482422,
      "high": 208.89999389648438,
      "low": 207.3800048828125,
      "close": 208.39999389648438,
      "volume": 489300
    },
    {
      "time": "2025-11-06",
      "open": 207.8800048828125,
      "high": 208.41000366210938,
      "low": 206.77999877929688,
      "close": 206.99000549316406,
      "volume": 640300
    },
    {
      "time": "2025-11-07",
      "open": 206.77999877929688,
      "high": 207.97000122070312,
      "low": 206.02000427246094,
      "close": 207.89999389648438,
      "volume": 805800
    },
    {
      "time": "2025-11-10",
      "open": 208.57000732421875,
      "high": 209.64999389648438,
      "low": 207.82000732421875,
      "close": 209.3699951171875,
      "volume": 562100
    },
    {
      "time": "2025-11-11",
      "open": 209.5500030517578,
      "high": 211.39999389648438,
      "low": 209.5500030517578,
      "close": 211.2100067138672,
      "volume": 598500
    },
    {
      "time": "2025-11-12",
      "open": 211.47000122070312,
      "high": 212.5399932861328,
      "low": 211.47000122070312,
      "close": 212.07000732421875,
      "volume": 590100
    },
    {
      "time": "2025-11-13",
      "open": 211.77999877929688,
      "high": 212.3800048828125,
      "low": 209.82000732421875,
      "close": 210.0500030517578,
      "volume": 1512900
    },
    {
      "time": "2025-11-14",
      "open": 209.07000732421875,
      "high": 210.72000122070312,
      "low": 208.41000366210938,
      "close": 209.61000061035156,
      "volume": 1444400
    },
    {
      "time": "2025-11-17",
      "open": 209.17999267578125,
      "high": 209.61000061035156,
      "low": 206.6699981689453,
      "close": 207.3800048828125,
      "volume": 1699400
    },
    {
      "time": "2025-11-18",
      "open": 206.5,
      "high": 207.63999938964844,
      "low": 205.44000244140625,
      "close": 206.50999450683594,
      "volume": 21719200
    },
    {
      "time": "2025-11-19",
      "open": 206.17999267578125,
      "high": 206.99000549316406,
      "low": 205.00999450683594,
      "close": 205.80999755859375,
      "volume": 2742400
    },
    {
      "time": "2025-11-20",
      "open": 207.60000610351562,
      "high": 208.17999267578125,
      "low": 203.14999389648438,
      "close": 203.25999450683594,
      "volume": 2886500
    },
    {
      "time": "2025-11-21",
      "open": 203.97000122070312,
      "high": 207.22999572753906,
      "low": 203.77999877929688,
      "close": 206.13999938964844,
      "volume": 2450600
    },
    {
      "time": "2025-11-24",
      "open": 206.50999450683594,
      "high": 207.60000610351562,
      "low": 205.7899932861328,
      "close": 207.1300048828125,
      "volume": 1423400
    },
    {
      "time": "2025-11-25",
      "open": 207.39999389648438,
      "high": 209.6199951171875,
      "low": 207.07000732421875,
      "close": 209.3000030517578,
      "volume": 1144300
    },
    {
      "time": "2025-11-26",
      "open": 209.77999877929688,
      "high": 211.52999877929688,
      "low": 209.77000427246094,
      "close": 210.77000427246094,
      "volume": 640000
    },
    {
      "time": "2025-11-28",
      "open": 211.14999389648438,
      "high": 212.4199981689453,
      "low": 211.07000732421875,
      "close": 212.4199981689453,
      "volume": 313400
    },
    {
      "time": "2025-12-01",
      "open": 211.2899932861328,
      "high": 212.35000610351562,
      "low": 211.17999267578125,
      "close": 211.30999755859375,
      "volume": 769200
    },
    {
      "time": "2025-12-02",
      "open": 211.57000732421875,
      "high": 211.89999389648438,
      "low": 210.82000732421875,
      "close": 211.42999267578125,
      "volume": 937800
    },
    {
      "time": "2025-12-03",
      "open": 211.32000732421875,
      "high": 212.74000549316406,
      "low": 211.32000732421875,
      "close": 212.50999450683594,
      "volume": 888300
    },
    {
      "time": "2025-12-04",
      "open": 212.41000366210938,
      "high": 212.75999450683594,
      "low": 211.2100067138672,
      "close": 212.1699981689453,
      "volume": 633200
    },
    {
      "time": "2025-12-05",
      "open": 212.1699981689453,
      "high": 212.99000549316406,
      "low": 211.83999633789062,
      "close": 211.9600067138672,
      "volume": 785500
    },
    {
      "time": "2025-12-08",
      "open": 212.22999572753906,
      "high": 212.22999572753906,
      "low": 211,
      "close": 211.32000732421875,
      "volume": 845700
    },
    {
      "time": "2025-12-09",
      "open": 211.4199981689453,
      "high": 212.22999572753906,
      "low": 210.9600067138672,
      "close": 211.10000610351562,
      "volume": 843300
    },
    {
      "time": "2025-12-10",
      "open": 210.97000122070312,
      "high": 213.5399932861328,
      "low": 210.72999572753906,
      "close": 213.1999969482422,
      "volume": 1565100
    },
    {
      "time": "2025-12-11",
      "open": 213.02000427246094,
      "high": 214.5500030517578,
      "low": 212.99000549316406,
      "close": 214.47000122070312,
      "volume": 825200
    },
    {
      "time": "2025-12-12",
      "open": 214.69000244140625,
      "high": 214.89999389648438,
      "low": 213.08999633789062,
      "close": 213.64999389648438,
      "volume": 1094800
    },
    {
      "time": "2025-12-15",
      "open": 214.52999877929688,
      "high": 214.63999938964844,
      "low": 213.05999755859375,
      "close": 213.6699981689453,
      "volume": 650800
    },
    {
      "time": "2025-12-16",
      "open": 212.33999633789062,
      "high": 212.57000732421875,
      "low": 210.3699951171875,
      "close": 211.02999877929688,
      "volume": 859700
    },
    {
      "time": "2025-12-17",
      "open": 211.44000244140625,
      "high": 212.25,
      "low": 210.50999450683594,
      "close": 210.7100067138672,
      "volume": 822200
    },
    {
      "time": "2025-12-18",
      "open": 211.8800048828125,
      "high": 212.6699981689453,
      "low": 210.75,
      "close": 211.22999572753906,
      "volume": 1293800
    },
    {
      "time": "2025-12-19",
      "open": 211.41000366210938,
      "high": 212.6999969482422,
      "low": 211.41000366210938,
      "close": 212.08999633789062,
      "volume": 724200
    },
    {
      "time": "2025-12-22",
      "open": 212.4600067138672,
      "high": 213.5,
      "low": 212.3699951171875,
      "close": 213.1699981689453,
      "volume": 609200
    },
    {
      "time": "2025-12-23",
      "open": 213.07000732421875,
      "high": 213.3699951171875,
      "low": 212.86000061035156,
      "close": 213.27999877929688,
      "volume": 518000
    },
    {
      "time": "2025-12-24",
      "open": 213.22000122070312,
      "high": 214.5800018310547,
      "low": 213.22000122070312,
      "close": 214.22999572753906,
      "volume": 353400
    },
    {
      "time": "2025-12-26",
      "open": 214.00999450683594,
      "high": 214.39999389648438,
      "low": 213.66000366210938,
      "close": 214.19000244140625,
      "volume": 441300
    },
    {
      "time": "2025-12-29",
      "open": 213.9499969482422,
      "high": 214.3800048828125,
      "low": 213.52999877929688,
      "close": 213.7899932861328,
      "volume": 562600
    },
    {
      "time": "2025-12-30",
      "open": 213.7899932861328,
      "high": 213.9600067138672,
      "low": 213.39999389648438,
      "close": 213.55999755859375,
      "volume": 468200
    },
    {
      "time": "2025-12-31",
      "open": 213.49000549316406,
      "high": 213.49000549316406,
      "low": 212,
      "close": 212.07000732421875,
      "volume": 511300
    },
    {
      "time": "2026-01-02",
      "open": 212.47999572753906,
      "high": 213.1199951171875,
      "low": 211.55999755859375,
      "close": 212.77000427246094,
      "volume": 1222600
    },
    {
      "time": "2026-01-05",
      "open": 213.22000122070312,
      "high": 215.35000610351562,
      "low": 213.1199951171875,
      "close": 214.77999877929688,
      "volume": 1063200
    },
    {
      "time": "2026-01-06",
      "open": 214.5800018310547,
      "high": 216.64999389648438,
      "low": 214.47999572753906,
      "close": 216.2899932861328,
      "volume": 956100
    },
    {
      "time": "2026-01-07",
      "open": 216.55999755859375,
      "high": 216.85000610351562,
      "low": 214.1699981689453,
      "close": 214.1699981689453,
      "volume": 1238800
    },
    {
      "time": "2026-01-08",
      "open": 213.72000122070312,
      "high": 216.5500030517578,
      "low": 213.69000244140625,
      "close": 216.1999969482422,
      "volume": 712600
    },
    {
      "time": "2026-01-09",
      "open": 216.41000366210938,
      "high": 217.69000244140625,
      "low": 216.13999938964844,
      "close": 217.39999389648438,
      "volume": 1568200
    },
    {
      "time": "2026-01-12",
      "open": 216.67999267578125,
      "high": 217.41000366210938,
      "low": 215.97999572753906,
      "close": 217.22999572753906,
      "volume": 858600
    },
    {
      "time": "2026-01-13",
      "open": 217.38999938964844,
      "high": 217.57000732421875,
      "low": 216.0800018310547,
      "close": 216.77000427246094,
      "volume": 1884800
    },
    {
      "time": "2026-01-14",
      "open": 216.3699951171875,
      "high": 217.39999389648438,
      "low": 216.24000549316406,
      "close": 217.3800048828125,
      "volume": 659700
    },
    {
      "time": "2026-01-15",
      "open": 217.77000427246094,
      "high": 218.44000244140625,
      "low": 217.2899932861328,
      "close": 217.77000427246094,
      "volume": 1138700
    },
    {
      "time": "2026-01-16",
      "open": 217.64999389648438,
      "high": 217.94000244140625,
      "low": 216.99000549316406,
      "close": 217.25999450683594,
      "volume": 792400
    },
    {
      "time": "2026-01-20",
      "open": 215.07000732421875,
      "high": 215.75999450683594,
      "low": 213.4199981689453,
      "close": 213.69000244140625,
      "volume": 1021000
    },
    {
      "time": "2026-01-21",
      "open": 214.7100067138672,
      "high": 217.33999633789062,
      "low": 214.63999938964844,
      "close": 216.6199951171875,
      "volume": 1238600
    },
    {
      "time": "2026-01-22",
      "open": 217.16000366210938,
      "high": 218.0399932861328,
      "low": 216.8699951171875,
      "close": 217.1699981689453,
      "volume": 686500
    },
    {
      "time": "2026-01-23",
      "open": 216.74000549316406,
      "high": 216.74000549316406,
      "low": 215.6699981689453,
      "close": 216.35000610351562,
      "volume": 521900
    },
    {
      "time": "2026-01-26",
      "open": 217,
      "high": 217.47999572753906,
      "low": 216.86000061035156,
      "close": 217.13999938964844,
      "volume": 630000
    },
    {
      "time": "2026-01-27",
      "open": 216.67999267578125,
      "high": 217.02999877929688,
      "low": 216.3300018310547,
      "close": 216.74000549316406,
      "volume": 767500
    },
    {
      "time": "2026-01-28",
      "open": 216.75999450683594,
      "high": 217.41000366210938,
      "low": 215.86000061035156,
      "close": 216.35000610351562,
      "volume": 650900
    },
    {
      "time": "2026-01-29",
      "open": 217.11000061035156,
      "high": 217.8300018310547,
      "low": 215.55999755859375,
      "close": 216.67999267578125,
      "volume": 1935300
    },
    {
      "time": "2026-01-30",
      "open": 216.2100067138672,
      "high": 217.58999633789062,
      "low": 215.1300048828125,
      "close": 217.24000549316406,
      "volume": 821100
    },
    {
      "time": "2026-02-02",
      "open": 216.91000366210938,
      "high": 219.22000122070312,
      "low": 216.66000366210938,
      "close": 219.0399932861328,
      "volume": 689200
    },
    {
      "time": "2026-02-03",
      "open": 218.44000244140625,
      "high": 220.02999877929688,
      "low": 217.61000061035156,
      "close": 218.92999267578125,
      "volume": 717200
    },
    {
      "time": "2026-02-04",
      "open": 219.57000732421875,
      "high": 221.6999969482422,
      "low": 219.57000732421875,
      "close": 221.02999877929688,
      "volume": 913600
    },
    {
      "time": "2026-02-05",
      "open": 220.32000732421875,
      "high": 220.63999938964844,
      "low": 218.75999450683594,
      "close": 219.00999450683594,
      "volume": 783300
    },
    {
      "time": "2026-02-06",
      "open": 219.61000061035156,
      "high": 222.30999755859375,
      "low": 219.61000061035156,
      "close": 222.07000732421875,
      "volume": 582600
    },
    {
      "time": "2026-02-09",
      "open": 221.44000244140625,
      "high": 221.91000366210938,
      "low": 220.30999755859375,
      "close": 221.58999633789062,
      "volume": 494500
    },
    {
      "time": "2026-02-10",
      "open": 221.5,
      "high": 222.4600067138672,
      "low": 221.47999572753906,
      "close": 221.5399932861328,
      "volume": 679600
    },
    {
      "time": "2026-02-11",
      "open": 222.27999877929688,
      "high": 222.5800018310547,
      "low": 221.44000244140625,
      "close": 222.00999450683594,
      "volume": 1303400
    },
    {
      "time": "2026-02-12",
      "open": 222.47000122070312,
      "high": 223.05999755859375,
      "low": 218.77999877929688,
      "close": 218.97999572753906,
      "volume": 878700
    },
    {
      "time": "2026-02-13",
      "open": 218.97000122070312,
      "high": 221.3699951171875,
      "low": 218.6999969482422,
      "close": 220.2899932861328,
      "volume": 1140300
    },
    {
      "time": "2026-02-17",
      "open": 220.52999877929688,
      "high": 221.30999755859375,
      "low": 218.8000030517578,
      "close": 220.19000244140625,
      "volume": 1369800
    },
    {
      "time": "2026-02-18",
      "open": 220.57000732421875,
      "high": 221.57000732421875,
      "low": 220.22999572753906,
      "close": 221.00999450683594,
      "volume": 702500
    },
    {
      "time": "2026-02-19",
      "open": 220.52999877929688,
      "high": 221.11000061035156,
      "low": 219.42999267578125,
      "close": 220.27000427246094,
      "volume": 868900
    },
    {
      "time": "2026-02-20",
      "open": 219.6300048828125,
      "high": 221.22999572753906,
      "low": 219.22999572753906,
      "close": 221.19000244140625,
      "volume": 1219700
    },
    {
      "time": "2026-02-23",
      "open": 220.35000610351562,
      "high": 221.24000549316406,
      "low": 218.67999267578125,
      "close": 219.4199981689453,
      "volume": 725200
    },
    {
      "time": "2026-02-24",
      "open": 219.36000061035156,
      "high": 221.39999389648438,
      "low": 219.35000610351562,
      "close": 221.07000732421875,
      "volume": 897600
    },
    {
      "time": "2026-02-25",
      "open": 221.5800018310547,
      "high": 221.72000122070312,
      "low": 220.32000732421875,
      "close": 221.5800018310547,
      "volume": 561600
    },
    {
      "time": "2026-02-26",
      "open": 221.89999389648438,
      "high": 222.69000244140625,
      "low": 220.77999877929688,
      "close": 221.94000244140625,
      "volume": 932200
    },
    {
      "time": "2026-02-27",
      "open": 220.99000549316406,
      "high": 222.3300018310547,
      "low": 220.32000732421875,
      "close": 222.08999633789062,
      "volume": 1053200
    },
    {
      "time": "2026-03-02",
      "open": 220.6999969482422,
      "high": 222.58999633789062,
      "low": 220.24000549316406,
      "close": 221.85000610351562,
      "volume": 1370300
    },
    {
      "time": "2026-03-03",
      "open": 218.8699951171875,
      "high": 220.83999633789062,
      "low": 216.8000030517578,
      "close": 219.97999572753906,
      "volume": 2571700
    },
    {
      "time": "2026-03-04",
      "open": 220.35000610351562,
      "high": 221.1699981689453,
      "low": 219.07000732421875,
      "close": 220.75999450683594,
      "volume": 3628100
    },
    {
      "time": "2026-03-05",
      "open": 219.3699951171875,
      "high": 220.07000732421875,
      "low": 217.2100067138672,
      "close": 218.4600067138672,
      "volume": 2229400
    },
    {
      "time": "2026-03-06",
      "open": 216.42999267578125,
      "high": 216.69000244140625,
      "low": 214.39999389648438,
      "close": 216.24000549316406,
      "volume": 2023800
    },
    {
      "time": "2026-03-09",
      "open": 214.4199981689453,
      "high": 216.9499969482422,
      "low": 212.2899932861328,
      "close": 216.38999938964844,
      "volume": 1747800
    },
    {
      "time": "2026-03-10",
      "open": 215.97000122070312,
      "high": 217.52999877929688,
      "low": 214.77999877929688,
      "close": 215.38999938964844,
      "volume": 1523700
    },
    {
      "time": "2026-03-11",
      "open": 215.3699951171875,
      "high": 215.6300048828125,
      "low": 213.9600067138672,
      "close": 214.75999450683594,
      "volume": 623000
    },
    {
      "time": "2026-03-12",
      "open": 213.22999572753906,
      "high": 213.88999938964844,
      "low": 211.88999938964844,
      "close": 211.91000366210938,
      "volume": 9959900
    },
    {
      "time": "2026-03-13",
      "open": 213.11000061035156,
      "high": 213.9199981689453,
      "low": 211.47999572753906,
      "close": 211.7100067138672,
      "volume": 1805400
    },
    {
      "time": "2026-03-16",
      "open": 213.25,
      "high": 214.11000061035156,
      "low": 212.77000427246094,
      "close": 213.30999755859375,
      "volume": 1091500
    },
    {
      "time": "2026-03-17",
      "open": 213.60000610351562,
      "high": 214.47000122070312,
      "low": 213.13999938964844,
      "close": 213.2100067138672,
      "volume": 657400
    },
    {
      "time": "2026-03-18",
      "open": 212.35000610351562,
      "high": 212.58999633789062,
      "low": 209.88999938964844,
      "close": 209.92999267578125,
      "volume": 792600
    },
    {
      "time": "2026-03-19",
      "open": 209.10000610351562,
      "high": 210.80999755859375,
      "low": 208.57000732421875,
      "close": 209.72000122070312,
      "volume": 1219500
    },
    {
      "time": "2026-03-20",
      "open": 209.61000061035156,
      "high": 209.9499969482422,
      "low": 207.02999877929688,
      "close": 207.72999572753906,
      "volume": 1366400
    },
    {
      "time": "2026-03-23",
      "open": 210.5399932861328,
      "high": 211.66000366210938,
      "low": 209.33999633789062,
      "close": 209.6999969482422,
      "volume": 1186300
    },
    {
      "time": "2026-03-24",
      "open": 208.4600067138672,
      "high": 211.47999572753906,
      "low": 208.35000610351562,
      "close": 210.24000549316406,
      "volume": 1008800
    },
    {
      "time": "2026-03-25",
      "open": 211.72000122070312,
      "high": 212.41000366210938,
      "low": 210.25,
      "close": 211.25999450683594,
      "volume": 730200
    },
    {
      "time": "2026-03-26",
      "open": 210.47000122070312,
      "high": 212.22999572753906,
      "low": 210,
      "close": 210.1300048828125,
      "volume": 807100
    },
    {
      "time": "2026-03-27",
      "open": 209.66000366210938,
      "high": 209.75999450683594,
      "low": 207.10000610351562,
      "close": 207.57000732421875,
      "volume": 982900
    },
    {
      "time": "2026-03-30",
      "open": 209.32000732421875,
      "high": 209.5800018310547,
      "low": 206.97000122070312,
      "close": 207.6300048828125,
      "volume": 1007700
    },
    {
      "time": "2026-03-31",
      "open": 209.41000366210938,
      "high": 211.5399932861328,
      "low": 208.35000610351562,
      "close": 211.14999389648438,
      "volume": 1447700
    },
    {
      "time": "2026-04-01",
      "open": 211.57000732421875,
      "high": 212.05999755859375,
      "low": 211.1199951171875,
      "close": 211.49000549316406,
      "volume": 1148600
    },
    {
      "time": "2026-04-02",
      "open": 210.10000610351562,
      "high": 212.58999633789062,
      "low": 209.64999389648438,
      "close": 211.86000061035156,
      "volume": 733800
    },
    {
      "time": "2026-04-06",
      "open": 211.52000427246094,
      "high": 212.86000061035156,
      "low": 211.39999389648438,
      "close": 212.74000549316406,
      "volume": 731400
    },
    {
      "time": "2026-04-07",
      "open": 212.13999938964844,
      "high": 212.19000244140625,
      "low": 210.72999572753906,
      "close": 212.05999755859375,
      "volume": 885600
    },
    {
      "time": "2026-04-08",
      "open": 214.82000732421875,
      "high": 216.25999450683594,
      "low": 214.7899932861328,
      "close": 216.25999450683594,
      "volume": 1165800
    },
    {
      "time": "2026-04-09",
      "open": 215.6300048828125,
      "high": 217.47999572753906,
      "low": 215.5399932861328,
      "close": 217.0800018310547,
      "volume": 730300
    },
    {
      "time": "2026-04-10",
      "open": 217.1699981689453,
      "high": 217.22000122070312,
      "low": 215.14999389648438,
      "close": 215.4199981689453,
      "volume": 530600
    },
    {
      "time": "2026-04-13",
      "open": 214.86000061035156,
      "high": 217.13999938964844,
      "low": 214.69000244140625,
      "close": 217.11000061035156,
      "volume": 776000
    },
    {
      "time": "2026-04-14",
      "open": 216.85000610351562,
      "high": 217.82000732421875,
      "low": 216.4199981689453,
      "close": 217.5500030517578,
      "volume": 1184600
    },
    {
      "time": "2026-04-15",
      "open": 217.60000610351562,
      "high": 218.3699951171875,
      "low": 216.72000122070312,
      "close": 218.00999450683594,
      "volume": 550200
    },
    {
      "time": "2026-04-16",
      "open": 218.08999633789062,
      "high": 218.97000122070312,
      "low": 217.88999938964844,
      "close": 218.61000061035156,
      "volume": 663400
    },
    {
      "time": "2026-04-17",
      "open": 219.5399932861328,
      "high": 221.72000122070312,
      "low": 219.4499969482422,
      "close": 220.88999938964844,
      "volume": 628500
    },
    {
      "time": "2026-04-20",
      "open": 220.7899932861328,
      "high": 221.66000366210938,
      "low": 220.64999389648438,
      "close": 221.1199951171875,
      "volume": 620200
    },
    {
      "time": "2026-04-21",
      "open": 221.85000610351562,
      "high": 222.08999633789062,
      "low": 219.50999450683594,
      "close": 219.75999450683594,
      "volume": 543100
    },
    {
      "time": "2026-04-22",
      "open": 220.9600067138672,
      "high": 221.25,
      "low": 219.72999572753906,
      "close": 220.16000366210938,
      "volume": 561900
    },
    {
      "time": "2026-04-23",
      "open": 220.1699981689453,
      "high": 221.10000610351562,
      "low": 219.25,
      "close": 220.85000610351562,
      "volume": 643600
    },
    {
      "time": "2026-04-24",
      "open": 221.50999450683594,
      "high": 221.67999267578125,
      "low": 220.2899932861328,
      "close": 220.6300048828125,
      "volume": 389600
    },
    {
      "time": "2026-04-27",
      "open": 220.24000549316406,
      "high": 221.22999572753906,
      "low": 219.89999389648438,
      "close": 220.05999755859375,
      "volume": 390000
    },
    {
      "time": "2026-04-28",
      "open": 220.9199981689453,
      "high": 221.16000366210938,
      "low": 219.77000427246094,
      "close": 220.1999969482422,
      "volume": 680400
    },
    {
      "time": "2026-04-29",
      "open": 220.22999572753906,
      "high": 220.91000366210938,
      "low": 219.9499969482422,
      "close": 220.91000366210938,
      "volume": 474200
    },
    {
      "time": "2026-04-30",
      "open": 220.92999267578125,
      "high": 224.02000427246094,
      "low": 220.55999755859375,
      "close": 223.6699981689453,
      "volume": 777400
    },
    {
      "time": "2026-05-01",
      "open": 224.4499969482422,
      "high": 225.25999450683594,
      "low": 223.50999450683594,
      "close": 223.50999450683594,
      "volume": 772500
    },
    {
      "time": "2026-05-04",
      "open": 222.8800048828125,
      "high": 223.75999450683594,
      "low": 221.74000549316406,
      "close": 222.0800018310547,
      "volume": 615700
    },
    {
      "time": "2026-05-05",
      "open": 222.64999389648438,
      "high": 224.42999267578125,
      "low": 222.44000244140625,
      "close": 223.8000030517578,
      "volume": 505300
    },
    {
      "time": "2026-05-06",
      "open": 224.33999633789062,
      "high": 225.33999633789062,
      "low": 224.24000549316406,
      "close": 224.77000427246094,
      "volume": 730300
    },
    {
      "time": "2026-05-07",
      "open": 224.6699981689453,
      "high": 225,
      "low": 223.22999572753906,
      "close": 223.5800018310547,
      "volume": 680100
    },
    {
      "time": "2026-05-08",
      "open": 224.38999938964844,
      "high": 224.7899932861328,
      "low": 223.7899932861328,
      "close": 224.25999450683594,
      "volume": 439900
    },
    {
      "time": "2026-05-11",
      "open": 224.60000610351562,
      "high": 225,
      "low": 224.02999877929688,
      "close": 224.5800018310547,
      "volume": 577100
    },
    {
      "time": "2026-05-12",
      "open": 224.38999938964844,
      "high": 225.0500030517578,
      "low": 223.17999267578125,
      "close": 224.77000427246094,
      "volume": 573700
    },
    {
      "time": "2026-05-13",
      "open": 224.30999755859375,
      "high": 224.88999938964844,
      "low": 223.80999755859375,
      "close": 224.63999938964844,
      "volume": 508900
    },
    {
      "time": "2026-05-14",
      "open": 225.02999877929688,
      "high": 225.89999389648438,
      "low": 224.72999572753906,
      "close": 225.14999389648438,
      "volume": 721300
    },
    {
      "time": "2026-05-15",
      "open": 224.4199981689453,
      "high": 224.4199981689453,
      "low": 223.3000030517578,
      "close": 223.4499969482422,
      "volume": 696600
    },
    {
      "time": "2026-05-18",
      "open": 223.75999450683594,
      "high": 224.97000122070312,
      "low": 223.3300018310547,
      "close": 224.91000366210938,
      "volume": 882300
    },
    {
      "time": "2026-05-19",
      "open": 224.10000610351562,
      "high": 225.11000061035156,
      "low": 223.4499969482422,
      "close": 224.4600067138672,
      "volume": 608200
    },
    {
      "time": "2026-05-20",
      "open": 224.47999572753906,
      "high": 225.97999572753906,
      "low": 224.05999755859375,
      "close": 225.75,
      "volume": 593900
    },
    {
      "time": "2026-05-21",
      "open": 224.7100067138672,
      "high": 226.24000549316406,
      "low": 223.6199951171875,
      "close": 226.14999389648438,
      "volume": 680900
    },
    {
      "time": "2026-05-22",
      "open": 227.14999389648438,
      "high": 228.5,
      "low": 227.14999389648438,
      "close": 228.02999877929688,
      "volume": 429100
    },
    {
      "time": "2026-05-26",
      "open": 228.6300048828125,
      "high": 228.9499969482422,
      "low": 227.63999938964844,
      "close": 227.8800048828125,
      "volume": 602900
    },
    {
      "time": "2026-05-27",
      "open": 228.1199951171875,
      "high": 228.74000549316406,
      "low": 227.74000549316406,
      "close": 227.99000549316406,
      "volume": 593700
    },
    {
      "time": "2026-05-28",
      "open": 228.14999389648438,
      "high": 228.50999450683594,
      "low": 227.2899932861328,
      "close": 228.32000732421875,
      "volume": 12390500
    },
    {
      "time": "2026-05-29",
      "open": 228.5399932861328,
      "high": 228.8800048828125,
      "low": 227.9199981689453,
      "close": 227.9199981689453,
      "volume": 2298000
    },
    {
      "time": "2026-06-01",
      "open": 226.74000549316406,
      "high": 227.17999267578125,
      "low": 226.2100067138672,
      "close": 226.7100067138672,
      "volume": 1031700
    },
    {
      "time": "2026-06-02",
      "open": 226.27999877929688,
      "high": 227.97000122070312,
      "low": 226.08999633789062,
      "close": 227.86000061035156,
      "volume": 588200
    },
    {
      "time": "2026-06-03",
      "open": 227.3000030517578,
      "high": 228.05999755859375,
      "low": 226.94000244140625,
      "close": 227.05999755859375,
      "volume": 815300
    },
    {
      "time": "2026-06-04",
      "open": 228.75999450683594,
      "high": 229.52999877929688,
      "low": 228.5399932861328,
      "close": 229.1699981689453,
      "volume": 768800
    },
    {
      "time": "2026-06-05",
      "open": 228.94000244140625,
      "high": 229.22999572753906,
      "low": 226.35000610351562,
      "close": 226.5399932861328,
      "volume": 1009800
    },
    {
      "time": "2026-06-08",
      "open": 227.36000061035156,
      "high": 228.22999572753906,
      "low": 226,
      "close": 226.0500030517578,
      "volume": 870300
    },
    {
      "time": "2026-06-09",
      "open": 226.82000732421875,
      "high": 227.5,
      "low": 223.8800048828125,
      "close": 226.50999450683594,
      "volume": 1557900
    },
    {
      "time": "2026-06-10",
      "open": 226.3300018310547,
      "high": 226.9199981689453,
      "low": 224.63999938964844,
      "close": 224.67999267578125,
      "volume": 1104400
    },
    {
      "time": "2026-06-11",
      "open": 225.8300018310547,
      "high": 228.0399932861328,
      "low": 225.02000427246094,
      "close": 227.14999389648438,
      "volume": 1146600
    },
    {
      "time": "2026-06-12",
      "open": 227.91000366210938,
      "high": 229.08999633789062,
      "low": 226.99000549316406,
      "close": 228.72999572753906,
      "volume": 1151600
    },
    {
      "time": "2026-06-15",
      "open": 229.00999450683594,
      "high": 229.6699981689453,
      "low": 228.47999572753906,
      "close": 228.75,
      "volume": 685800
    },
    {
      "time": "2026-06-16",
      "open": 229.1999969482422,
      "high": 230.0500030517578,
      "low": 228.75,
      "close": 228.97999572753906,
      "volume": 536500
    },
    {
      "time": "2026-06-17",
      "open": 228.63999938964844,
      "high": 229.16000366210938,
      "low": 225.19000244140625,
      "close": 225.7899932861328,
      "volume": 1160100
    },
    {
      "time": "2026-06-18",
      "open": 227.5800018310547,
      "high": 227.5800018310547,
      "low": 226.0500030517578,
      "close": 226.3800048828125,
      "volume": 712400
    },
    {
      "time": "2026-06-22",
      "open": 226.72000122070312,
      "high": 227.82000732421875,
      "low": 226.61000061035156,
      "close": 226.8300018310547,
      "volume": 661600
    },
    {
      "time": "2026-06-23",
      "open": 225.77999877929688,
      "high": 227.0500030517578,
      "low": 225.22000122070312,
      "close": 226.2100067138672,
      "volume": 673400
    },
    {
      "time": "2026-06-24",
      "open": 226.1999969482422,
      "high": 227.85000610351562,
      "low": 225.8800048828125,
      "close": 226.2899932861328,
      "volume": 701700
    },
    {
      "time": "2026-06-25",
      "open": 227.19000244140625,
      "high": 228.1699981689453,
      "low": 225.8300018310547,
      "close": 226.08999633789062,
      "volume": 4710700
    },
    {
      "time": "2026-06-26",
      "open": 225.72000122070312,
      "high": 227.16000366210938,
      "low": 225.72000122070312,
      "close": 226.52000427246094,
      "volume": 701000
    },
    {
      "time": "2026-06-29",
      "open": 227.17999267578125,
      "high": 227.4600067138672,
      "low": 226.2899932861328,
      "close": 227.16000366210938,
      "volume": 774600
    },
    {
      "time": "2026-06-30",
      "open": 226.77000427246094,
      "high": 227.6199951171875,
      "low": 226.47000122070312,
      "close": 227.05999755859375,
      "volume": 1476400
    },
    {
      "time": "2026-07-01",
      "open": 227.0800018310547,
      "high": 229.08999633789062,
      "low": 226.85000610351562,
      "close": 227.77999877929688,
      "volume": 1066400
    },
    {
      "time": "2026-07-02",
      "open": 229.0800018310547,
      "high": 230.25999450683594,
      "low": 228.66000366210938,
      "close": 230.1999969482422,
      "volume": 633700
    },
    {
      "time": "2026-07-06",
      "open": 230.38999938964844,
      "high": 231.14999389648438,
      "low": 229.8699951171875,
      "close": 230.91000366210938,
      "volume": 652000
    },
    {
      "time": "2026-07-07",
      "open": 232.02000427246094,
      "high": 232.27999877929688,
      "low": 230.50999450683594,
      "close": 230.77999877929688,
      "volume": 537700
    },
    {
      "time": "2026-07-08",
      "open": 230.0500030517578,
      "high": 230.0500030517578,
      "low": 228.35000610351562,
      "close": 228.89999389648438,
      "volume": 574300
    },
    {
      "time": "2026-07-09",
      "open": 228.8300018310547,
      "high": 230.17999267578125,
      "low": 228.6999969482422,
      "close": 229.91000366210938,
      "volume": 570000
    },
    {
      "time": "2026-07-10",
      "open": 230.3699951171875,
      "high": 230.7899932861328,
      "low": 229.41000366210938,
      "close": 230.49000549316406,
      "volume": 392000
    },
    {
      "time": "2026-07-13",
      "open": 230.92999267578125,
      "high": 231.83999633789062,
      "low": 230.47000122070312,
      "close": 230.8800048828125,
      "volume": 509100
    },
    {
      "time": "2026-07-14",
      "open": 230.6199951171875,
      "high": 231.44000244140625,
      "low": 229.75,
      "close": 229.94000244140625,
      "volume": 652300
    },
    {
      "time": "2026-07-15",
      "open": 230.42999267578125,
      "high": 231.17999267578125,
      "low": 229.97000122070312,
      "close": 230.25,
      "volume": 634500
    },
    {
      "time": "2026-07-16",
      "open": 230.75,
      "high": 232.4199981689453,
      "low": 230.75,
      "close": 232.35000610351562,
      "volume": 571700
    },
    {
      "time": "2026-07-17",
      "open": 231.8000030517578,
      "high": 233.5800018310547,
      "low": 230.89999389648438,
      "close": 231.14999389648438,
      "volume": 536800
    },
    {
      "time": "2026-07-20",
      "open": 231.42999267578125,
      "high": 231.55999755859375,
      "low": 229.60000610351562,
      "close": 229.72999572753906,
      "volume": 765400
    },
    {
      "time": "2026-07-21",
      "open": 229.86000061035156,
      "high": 230.88999938964844,
      "low": 229.1199951171875,
      "close": 230.55999755859375,
      "volume": 497200
    },
    {
      "time": "2026-07-22",
      "open": 231,
      "high": 231.75,
      "low": 230.42999267578125,
      "close": 230.72999572753906,
      "volume": 617400
    },
    {
      "time": "2026-07-23",
      "open": 229.30999755859375,
      "high": 230.27999877929688,
      "low": 228.6999969482422,
      "close": 229.3000030517578,
      "volume": 558800
    },
    {
      "time": "2026-07-24",
      "open": 229.5800018310547,
      "high": 231.83999633789062,
      "low": 229.5800018310547,
      "close": 231.36000061035156,
      "volume": 670400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 202.24279907226563
    },
    {
      "time": "2025-10-06",
      "value": 202.39779907226563
    },
    {
      "time": "2025-10-07",
      "value": 202.56219909667968
    },
    {
      "time": "2025-10-08",
      "value": 202.73759918212892
    },
    {
      "time": "2025-10-09",
      "value": 202.9111993408203
    },
    {
      "time": "2025-10-10",
      "value": 203.02199951171875
    },
    {
      "time": "2025-10-13",
      "value": 203.2193994140625
    },
    {
      "time": "2025-10-14",
      "value": 203.40379943847657
    },
    {
      "time": "2025-10-15",
      "value": 203.61219940185546
    },
    {
      "time": "2025-10-16",
      "value": 203.77199920654297
    },
    {
      "time": "2025-10-17",
      "value": 203.9459991455078
    },
    {
      "time": "2025-10-20",
      "value": 204.13879913330078
    },
    {
      "time": "2025-10-21",
      "value": 204.35139923095704
    },
    {
      "time": "2025-10-22",
      "value": 204.50339935302733
    },
    {
      "time": "2025-10-23",
      "value": 204.6341995239258
    },
    {
      "time": "2025-10-24",
      "value": 204.79059967041016
    },
    {
      "time": "2025-10-27",
      "value": 204.98599975585938
    },
    {
      "time": "2025-10-28",
      "value": 205.17079986572264
    },
    {
      "time": "2025-10-29",
      "value": 205.32299987792967
    },
    {
      "time": "2025-10-30",
      "value": 205.45619995117187
    },
    {
      "time": "2025-10-31",
      "value": 205.61079986572267
    },
    {
      "time": "2025-11-03",
      "value": 205.70259979248047
    },
    {
      "time": "2025-11-04",
      "value": 205.81019989013672
    },
    {
      "time": "2025-11-05",
      "value": 205.92379974365235
    },
    {
      "time": "2025-11-06",
      "value": 205.99
    },
    {
      "time": "2025-11-07",
      "value": 206.0715997314453
    },
    {
      "time": "2025-11-10",
      "value": 206.18099975585938
    },
    {
      "time": "2025-11-11",
      "value": 206.3513998413086
    },
    {
      "time": "2025-11-12",
      "value": 206.54079986572265
    },
    {
      "time": "2025-11-13",
      "value": 206.65940002441405
    },
    {
      "time": "2025-11-14",
      "value": 206.7882000732422
    },
    {
      "time": "2025-11-17",
      "value": 206.8788000488281
    },
    {
      "time": "2025-11-18",
      "value": 206.95119995117187
    },
    {
      "time": "2025-11-19",
      "value": 207.02959991455077
    },
    {
      "time": "2025-11-20",
      "value": 207.00699981689453
    },
    {
      "time": "2025-11-21",
      "value": 207.05099975585938
    },
    {
      "time": "2025-11-24",
      "value": 207.11519989013672
    },
    {
      "time": "2025-11-25",
      "value": 207.2429998779297
    },
    {
      "time": "2025-11-26",
      "value": 207.3882000732422
    },
    {
      "time": "2025-11-28",
      "value": 207.55260009765624
    },
    {
      "time": "2025-12-01",
      "value": 207.68700012207032
    },
    {
      "time": "2025-12-02",
      "value": 207.81600006103517
    },
    {
      "time": "2025-12-03",
      "value": 207.965
    },
    {
      "time": "2025-12-04",
      "value": 208.11480010986327
    },
    {
      "time": "2025-12-05",
      "value": 208.27580017089844
    },
    {
      "time": "2025-12-08",
      "value": 208.39280029296876
    },
    {
      "time": "2025-12-09",
      "value": 208.49880035400392
    },
    {
      "time": "2025-12-10",
      "value": 208.63260040283203
    },
    {
      "time": "2025-12-11",
      "value": 208.78140045166015
    },
    {
      "time": "2025-12-12",
      "value": 208.9138003540039
    },
    {
      "time": "2025-12-15",
      "value": 209.030400390625
    },
    {
      "time": "2025-12-16",
      "value": 209.08460021972655
    },
    {
      "time": "2025-12-17",
      "value": 209.14100036621093
    },
    {
      "time": "2025-12-18",
      "value": 209.19620025634765
    },
    {
      "time": "2025-12-19",
      "value": 209.29600006103516
    },
    {
      "time": "2025-12-22",
      "value": 209.50899993896485
    },
    {
      "time": "2025-12-23",
      "value": 209.6883999633789
    },
    {
      "time": "2025-12-24",
      "value": 209.86019989013673
    },
    {
      "time": "2025-12-26",
      "value": 210.01419982910156
    },
    {
      "time": "2025-12-29",
      "value": 210.19819976806642
    },
    {
      "time": "2025-12-30",
      "value": 210.34919982910156
    },
    {
      "time": "2025-12-31",
      "value": 210.42220001220704
    },
    {
      "time": "2026-01-02",
      "value": 210.49779998779297
    },
    {
      "time": "2026-01-05",
      "value": 210.6333999633789
    },
    {
      "time": "2026-01-06",
      "value": 210.78379974365234
    },
    {
      "time": "2026-01-07",
      "value": 210.86999969482423
    },
    {
      "time": "2026-01-08",
      "value": 210.96579956054688
    },
    {
      "time": "2026-01-09",
      "value": 211.10039947509765
    },
    {
      "time": "2026-01-12",
      "value": 211.2555993652344
    },
    {
      "time": "2026-01-13",
      "value": 211.4243994140625
    },
    {
      "time": "2026-01-14",
      "value": 211.59619964599608
    },
    {
      "time": "2026-01-15",
      "value": 211.7815997314453
    },
    {
      "time": "2026-01-16",
      "value": 211.969599609375
    },
    {
      "time": "2026-01-20",
      "value": 212.07539978027344
    },
    {
      "time": "2026-01-21",
      "value": 212.2679995727539
    },
    {
      "time": "2026-01-22",
      "value": 212.45339965820312
    },
    {
      "time": "2026-01-23",
      "value": 212.59299987792969
    },
    {
      "time": "2026-01-26",
      "value": 212.71159973144532
    },
    {
      "time": "2026-01-27",
      "value": 212.80499969482423
    },
    {
      "time": "2026-01-28",
      "value": 212.93099975585938
    },
    {
      "time": "2026-01-29",
      "value": 213.07239959716796
    },
    {
      "time": "2026-01-30",
      "value": 213.269599609375
    },
    {
      "time": "2026-02-02",
      "value": 213.52019958496095
    },
    {
      "time": "2026-02-03",
      "value": 213.78259948730468
    },
    {
      "time": "2026-02-04",
      "value": 214.1379995727539
    },
    {
      "time": "2026-02-05",
      "value": 214.39539947509766
    },
    {
      "time": "2026-02-06",
      "value": 214.6941995239258
    },
    {
      "time": "2026-02-09",
      "value": 214.93999938964845
    },
    {
      "time": "2026-02-10",
      "value": 215.15539916992188
    },
    {
      "time": "2026-02-11",
      "value": 215.34719909667967
    },
    {
      "time": "2026-02-12",
      "value": 215.5005990600586
    },
    {
      "time": "2026-02-13",
      "value": 215.67779907226563
    },
    {
      "time": "2026-02-17",
      "value": 215.83139923095703
    },
    {
      "time": "2026-02-18",
      "value": 216.00819915771484
    },
    {
      "time": "2026-02-19",
      "value": 216.17439910888672
    },
    {
      "time": "2026-02-20",
      "value": 216.37179901123048
    },
    {
      "time": "2026-02-23",
      "value": 216.53819885253907
    },
    {
      "time": "2026-02-24",
      "value": 216.69559906005858
    },
    {
      "time": "2026-02-25",
      "value": 216.83779907226562
    },
    {
      "time": "2026-02-26",
      "value": 217.00359924316408
    },
    {
      "time": "2026-02-27",
      "value": 217.17199920654298
    },
    {
      "time": "2026-03-02",
      "value": 217.38839935302735
    },
    {
      "time": "2026-03-03",
      "value": 217.57379913330078
    },
    {
      "time": "2026-03-04",
      "value": 217.76439910888672
    },
    {
      "time": "2026-03-05",
      "value": 217.89179931640626
    },
    {
      "time": "2026-03-06",
      "value": 217.95319946289064
    },
    {
      "time": "2026-03-09",
      "value": 218.01539947509767
    },
    {
      "time": "2026-03-10",
      "value": 218.03859954833985
    },
    {
      "time": "2026-03-11",
      "value": 218.04999938964843
    },
    {
      "time": "2026-03-12",
      "value": 218.01239959716796
    },
    {
      "time": "2026-03-13",
      "value": 217.97539978027345
    },
    {
      "time": "2026-03-16",
      "value": 218.00019958496094
    },
    {
      "time": "2026-03-17",
      "value": 218.00899963378907
    },
    {
      "time": "2026-03-18",
      "value": 217.91199951171876
    },
    {
      "time": "2026-03-19",
      "value": 217.78059967041017
    },
    {
      "time": "2026-03-20",
      "value": 217.65179962158203
    },
    {
      "time": "2026-03-23",
      "value": 217.52179962158203
    },
    {
      "time": "2026-03-24",
      "value": 217.37859985351562
    },
    {
      "time": "2026-03-25",
      "value": 217.25919982910156
    },
    {
      "time": "2026-03-26",
      "value": 217.1263998413086
    },
    {
      "time": "2026-03-27",
      "value": 216.93019989013672
    },
    {
      "time": "2026-03-30",
      "value": 216.72739990234376
    },
    {
      "time": "2026-03-31",
      "value": 216.60519989013673
    },
    {
      "time": "2026-04-01",
      "value": 216.5611999511719
    },
    {
      "time": "2026-04-02",
      "value": 216.46600006103515
    },
    {
      "time": "2026-04-06",
      "value": 216.37740020751954
    },
    {
      "time": "2026-04-07",
      "value": 216.2916000366211
    },
    {
      "time": "2026-04-08",
      "value": 216.27399993896483
    },
    {
      "time": "2026-04-09",
      "value": 216.28079986572266
    },
    {
      "time": "2026-04-10",
      "value": 216.26219970703124
    },
    {
      "time": "2026-04-13",
      "value": 216.27079986572267
    },
    {
      "time": "2026-04-14",
      "value": 216.27699981689454
    },
    {
      "time": "2026-04-15",
      "value": 216.2563998413086
    },
    {
      "time": "2026-04-16",
      "value": 216.25
    },
    {
      "time": "2026-04-17",
      "value": 216.24720001220703
    },
    {
      "time": "2026-04-20",
      "value": 216.28940002441405
    },
    {
      "time": "2026-04-21",
      "value": 216.2431997680664
    },
    {
      "time": "2026-04-22",
      "value": 216.21459991455077
    },
    {
      "time": "2026-04-23",
      "value": 216.20080017089845
    },
    {
      "time": "2026-04-24",
      "value": 216.17320037841796
    },
    {
      "time": "2026-04-27",
      "value": 216.19480041503905
    },
    {
      "time": "2026-04-28",
      "value": 216.19300048828126
    },
    {
      "time": "2026-04-29",
      "value": 216.2074005126953
    },
    {
      "time": "2026-04-30",
      "value": 216.2606005859375
    },
    {
      "time": "2026-05-01",
      "value": 216.325400390625
    },
    {
      "time": "2026-05-04",
      "value": 216.34320037841798
    },
    {
      "time": "2026-05-05",
      "value": 216.4308004760742
    },
    {
      "time": "2026-05-06",
      "value": 216.50480041503906
    },
    {
      "time": "2026-05-07",
      "value": 216.54480041503905
    },
    {
      "time": "2026-05-08",
      "value": 216.59120025634766
    },
    {
      "time": "2026-05-11",
      "value": 216.64100036621093
    },
    {
      "time": "2026-05-12",
      "value": 216.69940032958985
    },
    {
      "time": "2026-05-13",
      "value": 216.79260040283202
    },
    {
      "time": "2026-05-14",
      "value": 216.880400390625
    },
    {
      "time": "2026-05-15",
      "value": 216.9802001953125
    },
    {
      "time": "2026-05-18",
      "value": 217.1536001586914
    },
    {
      "time": "2026-05-19",
      "value": 217.31500030517577
    },
    {
      "time": "2026-05-20",
      "value": 217.5222003173828
    },
    {
      "time": "2026-05-21",
      "value": 217.75000030517577
    },
    {
      "time": "2026-05-22",
      "value": 218.07240020751954
    },
    {
      "time": "2026-05-26",
      "value": 218.39580017089844
    },
    {
      "time": "2026-05-27",
      "value": 218.68940032958983
    },
    {
      "time": "2026-05-28",
      "value": 218.99160034179687
    },
    {
      "time": "2026-05-29",
      "value": 219.35140045166017
    },
    {
      "time": "2026-06-01",
      "value": 219.69120056152343
    },
    {
      "time": "2026-06-02",
      "value": 220.0938006591797
    },
    {
      "time": "2026-06-03",
      "value": 220.44100067138672
    },
    {
      "time": "2026-06-04",
      "value": 220.81960052490234
    },
    {
      "time": "2026-06-05",
      "value": 221.1252005004883
    },
    {
      "time": "2026-06-08",
      "value": 221.4436004638672
    },
    {
      "time": "2026-06-09",
      "value": 221.82240020751954
    },
    {
      "time": "2026-06-10",
      "value": 222.1633999633789
    },
    {
      "time": "2026-06-11",
      "value": 222.4833999633789
    },
    {
      "time": "2026-06-12",
      "value": 222.8281997680664
    },
    {
      "time": "2026-06-15",
      "value": 223.1659997558594
    },
    {
      "time": "2026-06-16",
      "value": 223.49079956054686
    },
    {
      "time": "2026-06-17",
      "value": 223.76539947509767
    },
    {
      "time": "2026-06-18",
      "value": 223.9677996826172
    },
    {
      "time": "2026-06-22",
      "value": 224.1627996826172
    },
    {
      "time": "2026-06-23",
      "value": 224.37859985351562
    },
    {
      "time": "2026-06-24",
      "value": 224.56219970703125
    },
    {
      "time": "2026-06-25",
      "value": 224.7329995727539
    },
    {
      "time": "2026-06-26",
      "value": 224.9031997680664
    },
    {
      "time": "2026-06-29",
      "value": 225.07419982910156
    },
    {
      "time": "2026-06-30",
      "value": 225.19759979248047
    },
    {
      "time": "2026-07-01",
      "value": 225.33079986572267
    },
    {
      "time": "2026-07-02",
      "value": 225.5395999145508
    },
    {
      "time": "2026-07-06",
      "value": 225.7545999145508
    },
    {
      "time": "2026-07-07",
      "value": 225.9531997680664
    },
    {
      "time": "2026-07-08",
      "value": 226.11859954833983
    },
    {
      "time": "2026-07-09",
      "value": 226.31559967041017
    },
    {
      "time": "2026-07-10",
      "value": 226.5213998413086
    },
    {
      "time": "2026-07-13",
      "value": 226.72079986572265
    },
    {
      "time": "2026-07-14",
      "value": 226.84619995117188
    },
    {
      "time": "2026-07-15",
      "value": 226.98100006103516
    },
    {
      "time": "2026-07-16",
      "value": 227.18640014648437
    },
    {
      "time": "2026-07-17",
      "value": 227.3333999633789
    },
    {
      "time": "2026-07-20",
      "value": 227.43259979248046
    },
    {
      "time": "2026-07-21",
      "value": 227.57219970703125
    },
    {
      "time": "2026-07-22",
      "value": 227.7015997314453
    },
    {
      "time": "2026-07-23",
      "value": 227.79599975585938
    },
    {
      "time": "2026-07-24",
      "value": 227.92779968261718
    }
  ],
  "analysis": null
}