{
  "ok": true,
  "cached": false,
  "ticker": "IVW",
  "price": 132.83,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These Growth Funds Are On Quiet Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0062251c-11c9-3fbb-8a9f-eea64174b56d/these-growth-funds-are-on.html",
      "published": "2026-07-23"
    },
    {
      "title": "Should iShares S&P 500 Growth ETF (IVW) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-p-500-growth-etf-102002089.html",
      "published": "2026-06-23"
    },
    {
      "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"
    },
    {
      "title": "If You Hold This Growth ETF, You Are Losing Money",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f8074d37-c6eb-3c9f-830e-b8f51109b8df/if-you-hold-this-growth-etf%2C.html",
      "published": "2026-05-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 113.47000122070312,
      "high": 114.06999969482422,
      "low": 113.41000366210938,
      "close": 113.86000061035156,
      "volume": 1375400
    },
    {
      "time": "2025-07-28",
      "open": 114.12000274658203,
      "high": 114.27999877929688,
      "low": 113.87000274658203,
      "close": 114.2300033569336,
      "volume": 1228500
    },
    {
      "time": "2025-07-29",
      "open": 114.55000305175781,
      "high": 114.75,
      "low": 113.62999725341797,
      "close": 113.76000213623047,
      "volume": 1349300
    },
    {
      "time": "2025-07-30",
      "open": 113.91999816894531,
      "high": 114.45999908447266,
      "low": 113.33000183105469,
      "close": 114.0199966430664,
      "volume": 1399900
    },
    {
      "time": "2025-07-31",
      "open": 115.69000244140625,
      "high": 115.69000244140625,
      "low": 113.66999816894531,
      "close": 113.9000015258789,
      "volume": 3082200
    },
    {
      "time": "2025-08-01",
      "open": 112.45999908447266,
      "high": 112.52999877929688,
      "low": 111.2300033569336,
      "close": 111.72000122070312,
      "volume": 3163300
    },
    {
      "time": "2025-08-04",
      "open": 112.61000061035156,
      "high": 113.93000030517578,
      "low": 112.61000061035156,
      "close": 113.9000015258789,
      "volume": 3330200
    },
    {
      "time": "2025-08-05",
      "open": 113.91999816894531,
      "high": 114.20999908447266,
      "low": 112.80000305175781,
      "close": 113.05000305175781,
      "volume": 1710600
    },
    {
      "time": "2025-08-06",
      "open": 113.12999725341797,
      "high": 114.43000030517578,
      "low": 113.0999984741211,
      "close": 114.33999633789062,
      "volume": 2717900
    },
    {
      "time": "2025-08-07",
      "open": 114.86000061035156,
      "high": 114.98999786376953,
      "low": 113.08999633789062,
      "close": 113.88999938964844,
      "volume": 1941100
    },
    {
      "time": "2025-08-08",
      "open": 114.19999694824219,
      "high": 114.9000015258789,
      "low": 114.1500015258789,
      "close": 114.7300033569336,
      "volume": 1069700
    },
    {
      "time": "2025-08-11",
      "open": 114.70999908447266,
      "high": 115.22000122070312,
      "low": 114.30000305175781,
      "close": 114.55000305175781,
      "volume": 1199100
    },
    {
      "time": "2025-08-12",
      "open": 115.04000091552734,
      "high": 115.83999633789062,
      "low": 114.44000244140625,
      "close": 115.83000183105469,
      "volume": 1157500
    },
    {
      "time": "2025-08-13",
      "open": 116.19999694824219,
      "high": 116.37999725341797,
      "low": 115.22000122070312,
      "close": 115.66000366210938,
      "volume": 1583500
    },
    {
      "time": "2025-08-14",
      "open": 115.25,
      "high": 116.08999633789062,
      "low": 115.23999786376953,
      "close": 115.80000305175781,
      "volume": 1672500
    },
    {
      "time": "2025-08-15",
      "open": 115.91000366210938,
      "high": 116,
      "low": 115.13999938964844,
      "close": 115.44999694824219,
      "volume": 1365200
    },
    {
      "time": "2025-08-18",
      "open": 115.2300033569336,
      "high": 115.6500015258789,
      "low": 115.08000183105469,
      "close": 115.56999969482422,
      "volume": 2862700
    },
    {
      "time": "2025-08-19",
      "open": 115.55999755859375,
      "high": 115.55999755859375,
      "low": 113.9000015258789,
      "close": 114.11000061035156,
      "volume": 1930400
    },
    {
      "time": "2025-08-20",
      "open": 113.91999816894531,
      "high": 113.91999816894531,
      "low": 112.11000061035156,
      "close": 113.61000061035156,
      "volume": 2179400
    },
    {
      "time": "2025-08-21",
      "open": 113.27999877929688,
      "high": 113.73999786376953,
      "low": 112.69999694824219,
      "close": 113.11000061035156,
      "volume": 1586700
    },
    {
      "time": "2025-08-22",
      "open": 113.29000091552734,
      "high": 115.25,
      "low": 113.08999633789062,
      "close": 114.93000030517578,
      "volume": 1812300
    },
    {
      "time": "2025-08-25",
      "open": 114.76000213623047,
      "high": 115.38999938964844,
      "low": 114.52999877929688,
      "close": 114.75,
      "volume": 1555100
    },
    {
      "time": "2025-08-26",
      "open": 114.70999908447266,
      "high": 115.4800033569336,
      "low": 114.5,
      "close": 115.44999694824219,
      "volume": 2006900
    },
    {
      "time": "2025-08-27",
      "open": 115.31999969482422,
      "high": 115.80000305175781,
      "low": 115.05999755859375,
      "close": 115.58999633789062,
      "volume": 1106800
    },
    {
      "time": "2025-08-28",
      "open": 115.61000061035156,
      "high": 116.38999938964844,
      "low": 115.30000305175781,
      "close": 116.2300033569336,
      "volume": 1585100
    },
    {
      "time": "2025-08-29",
      "open": 115.81999969482422,
      "high": 115.81999969482422,
      "low": 114.45999908447266,
      "close": 114.9000015258789,
      "volume": 1583700
    },
    {
      "time": "2025-09-02",
      "open": 113.08000183105469,
      "high": 113.94000244140625,
      "low": 112.62999725341797,
      "close": 113.87000274658203,
      "volume": 1893700
    },
    {
      "time": "2025-09-03",
      "open": 114.73999786376953,
      "high": 115.29000091552734,
      "low": 114.3499984741211,
      "close": 115.05000305175781,
      "volume": 1851400
    },
    {
      "time": "2025-09-04",
      "open": 115.25,
      "high": 116.13999938964844,
      "low": 114.91999816894531,
      "close": 116.0999984741211,
      "volume": 1577300
    },
    {
      "time": "2025-09-05",
      "open": 117.0199966430664,
      "high": 117.11000061035156,
      "low": 115.05000305175781,
      "close": 115.98999786376953,
      "volume": 2476700
    },
    {
      "time": "2025-09-08",
      "open": 116.5,
      "high": 117.0199966430664,
      "low": 116.5,
      "close": 116.61000061035156,
      "volume": 1410000
    },
    {
      "time": "2025-09-09",
      "open": 116.79000091552734,
      "high": 117.20999908447266,
      "low": 116.23999786376953,
      "close": 117.1500015258789,
      "volume": 2695100
    },
    {
      "time": "2025-09-10",
      "open": 118.36000061035156,
      "high": 118.87000274658203,
      "low": 117.86000061035156,
      "close": 118.25,
      "volume": 2759400
    },
    {
      "time": "2025-09-11",
      "open": 118.79000091552734,
      "high": 119.01000213623047,
      "low": 118.2699966430664,
      "close": 118.87000274658203,
      "volume": 1541100
    },
    {
      "time": "2025-09-12",
      "open": 118.94000244140625,
      "high": 119.29000091552734,
      "low": 118.66999816894531,
      "close": 119,
      "volume": 935800
    },
    {
      "time": "2025-09-15",
      "open": 119.54000091552734,
      "high": 120.19000244140625,
      "low": 119.5,
      "close": 120.13999938964844,
      "volume": 1738200
    },
    {
      "time": "2025-09-16",
      "open": 120.13999938964844,
      "high": 120.16999816894531,
      "low": 119.55999755859375,
      "close": 119.73999786376953,
      "volume": 5255600
    },
    {
      "time": "2025-09-17",
      "open": 119.62000274658203,
      "high": 119.72000122070312,
      "low": 118.12999725341797,
      "close": 119.16000366210938,
      "volume": 3160100
    },
    {
      "time": "2025-09-18",
      "open": 119.98999786376953,
      "high": 120.55000305175781,
      "low": 119.56999969482422,
      "close": 119.94999694824219,
      "volume": 1457100
    },
    {
      "time": "2025-09-19",
      "open": 120.4800033569336,
      "high": 120.91999816894531,
      "low": 120.11000061035156,
      "close": 120.77999877929688,
      "volume": 1552300
    },
    {
      "time": "2025-09-22",
      "open": 120.54000091552734,
      "high": 121.7699966430664,
      "low": 120.44000244140625,
      "close": 121.6500015258789,
      "volume": 3270900
    },
    {
      "time": "2025-09-23",
      "open": 121.62999725341797,
      "high": 121.63999938964844,
      "low": 120.12000274658203,
      "close": 120.41000366210938,
      "volume": 3337600
    },
    {
      "time": "2025-09-24",
      "open": 120.80999755859375,
      "high": 120.83999633789062,
      "low": 119.44000244140625,
      "close": 119.9000015258789,
      "volume": 1362200
    },
    {
      "time": "2025-09-25",
      "open": 119.0199966430664,
      "high": 119.68000030517578,
      "low": 118.2699966430664,
      "close": 119.19999694824219,
      "volume": 1421600
    },
    {
      "time": "2025-09-26",
      "open": 119.55000305175781,
      "high": 119.8499984741211,
      "low": 118.83999633789062,
      "close": 119.75,
      "volume": 1484400
    },
    {
      "time": "2025-09-29",
      "open": 120.37999725341797,
      "high": 120.81999969482422,
      "low": 119.83999633789062,
      "close": 120.16000366210938,
      "volume": 1445300
    },
    {
      "time": "2025-09-30",
      "open": 120.0999984741211,
      "high": 120.80000305175781,
      "low": 119.69000244140625,
      "close": 120.72000122070312,
      "volume": 1975600
    },
    {
      "time": "2025-10-01",
      "open": 120.01000213623047,
      "high": 121.44999694824219,
      "low": 119.9000015258789,
      "close": 121.2300033569336,
      "volume": 1778300
    },
    {
      "time": "2025-10-02",
      "open": 121.91999816894531,
      "high": 121.91999816894531,
      "low": 120.97000122070312,
      "close": 121.4000015258789,
      "volume": 1376500
    },
    {
      "time": "2025-10-03",
      "open": 121.62000274658203,
      "high": 121.76000213623047,
      "low": 120.66000366210938,
      "close": 121.05999755859375,
      "volume": 1615700
    },
    {
      "time": "2025-10-06",
      "open": 121.22000122070312,
      "high": 121.86000061035156,
      "low": 120.97000122070312,
      "close": 121.63999938964844,
      "volume": 1519800
    },
    {
      "time": "2025-10-07",
      "open": 121.76000213623047,
      "high": 121.94999694824219,
      "low": 120.56999969482422,
      "close": 120.9800033569336,
      "volume": 1255800
    },
    {
      "time": "2025-10-08",
      "open": 121.23999786376953,
      "high": 122.0199966430664,
      "low": 121.20999908447266,
      "close": 122,
      "volume": 1630300
    },
    {
      "time": "2025-10-09",
      "open": 122.22000122070312,
      "high": 122.23999786376953,
      "low": 121.56999969482422,
      "close": 122.05999755859375,
      "volume": 2279400
    },
    {
      "time": "2025-10-10",
      "open": 122.23999786376953,
      "high": 122.66000366210938,
      "low": 118.23999786376953,
      "close": 118.29000091552734,
      "volume": 3503200
    },
    {
      "time": "2025-10-13",
      "open": 120.25,
      "high": 120.94999694824219,
      "low": 119.87999725341797,
      "close": 120.7300033569336,
      "volume": 1871700
    },
    {
      "time": "2025-10-14",
      "open": 119.41999816894531,
      "high": 120.75,
      "low": 118.18000030517578,
      "close": 119.81999969482422,
      "volume": 4006900
    },
    {
      "time": "2025-10-15",
      "open": 121.01000213623047,
      "high": 121.4800033569336,
      "low": 119.19000244140625,
      "close": 120.4000015258789,
      "volume": 2302000
    },
    {
      "time": "2025-10-16",
      "open": 120.8499984741211,
      "high": 121.36000061035156,
      "low": 118.9800033569336,
      "close": 119.76000213623047,
      "volume": 3305900
    },
    {
      "time": "2025-10-17",
      "open": 119.25,
      "high": 120.5999984741211,
      "low": 118.88999938964844,
      "close": 120.4000015258789,
      "volume": 2114000
    },
    {
      "time": "2025-10-20",
      "open": 120.83999633789062,
      "high": 121.6500015258789,
      "low": 120.83999633789062,
      "close": 121.41999816894531,
      "volume": 1619900
    },
    {
      "time": "2025-10-21",
      "open": 121.43000030517578,
      "high": 121.52999877929688,
      "low": 120.94000244140625,
      "close": 121.18000030517578,
      "volume": 1767000
    },
    {
      "time": "2025-10-22",
      "open": 121.45999908447266,
      "high": 121.58999633789062,
      "low": 119.45999908447266,
      "close": 120.4800033569336,
      "volume": 2234200
    },
    {
      "time": "2025-10-23",
      "open": 120.41000366210938,
      "high": 121.6500015258789,
      "low": 120.4000015258789,
      "close": 121.44999694824219,
      "volume": 2140100
    },
    {
      "time": "2025-10-24",
      "open": 122.37999725341797,
      "high": 123,
      "low": 122.23999786376953,
      "close": 122.66999816894531,
      "volume": 1537900
    },
    {
      "time": "2025-10-27",
      "open": 124.08000183105469,
      "high": 124.69999694824219,
      "low": 123.87000274658203,
      "close": 124.5999984741211,
      "volume": 1912200
    },
    {
      "time": "2025-10-28",
      "open": 125.08000183105469,
      "high": 125.98999786376953,
      "low": 124.68000030517578,
      "close": 125.56999969482422,
      "volume": 1838200
    },
    {
      "time": "2025-10-29",
      "open": 126.16999816894531,
      "high": 126.61000061035156,
      "low": 125.19000244140625,
      "close": 126.27999877929688,
      "volume": 2911400
    },
    {
      "time": "2025-10-30",
      "open": 125.58000183105469,
      "high": 125.77999877929688,
      "low": 124.38999938964844,
      "close": 124.4000015258789,
      "volume": 2511200
    },
    {
      "time": "2025-10-31",
      "open": 125.7300033569336,
      "high": 125.81999969482422,
      "low": 124.30000305175781,
      "close": 124.79000091552734,
      "volume": 2962700
    },
    {
      "time": "2025-11-03",
      "open": 125.81999969482422,
      "high": 125.94999694824219,
      "low": 124.9800033569336,
      "close": 125.37999725341797,
      "volume": 1984700
    },
    {
      "time": "2025-11-04",
      "open": 123.63999938964844,
      "high": 124.41000366210938,
      "low": 123.01000213623047,
      "close": 123.16999816894531,
      "volume": 3148100
    },
    {
      "time": "2025-11-05",
      "open": 123.12999725341797,
      "high": 124.48999786376953,
      "low": 122.83999633789062,
      "close": 123.56999969482422,
      "volume": 2971900
    },
    {
      "time": "2025-11-06",
      "open": 123.54000091552734,
      "high": 123.54000091552734,
      "low": 121.37000274658203,
      "close": 121.7699966430664,
      "volume": 2387400
    },
    {
      "time": "2025-11-07",
      "open": 121.04000091552734,
      "high": 121.58000183105469,
      "low": 119.2300033569336,
      "close": 121.54000091552734,
      "volume": 3352200
    },
    {
      "time": "2025-11-10",
      "open": 123.30999755859375,
      "high": 124.54000091552734,
      "low": 123.01000213623047,
      "close": 124.31999969482422,
      "volume": 2132600
    },
    {
      "time": "2025-11-11",
      "open": 123.7300033569336,
      "high": 124.08999633789062,
      "low": 123.08000183105469,
      "close": 123.91000366210938,
      "volume": 2060900
    },
    {
      "time": "2025-11-12",
      "open": 124.4800033569336,
      "high": 124.4800033569336,
      "low": 122.9800033569336,
      "close": 123.61000061035156,
      "volume": 2475700
    },
    {
      "time": "2025-11-13",
      "open": 122.87999725341797,
      "high": 122.87999725341797,
      "low": 120.45999908447266,
      "close": 120.87000274658203,
      "volume": 4135700
    },
    {
      "time": "2025-11-14",
      "open": 119.19000244140625,
      "high": 121.77999877929688,
      "low": 118.69000244140625,
      "close": 121.04000091552734,
      "volume": 3490900
    },
    {
      "time": "2025-11-17",
      "open": 120.58000183105469,
      "high": 121.75,
      "low": 119.27999877929688,
      "close": 120.06999969482422,
      "volume": 4911300
    },
    {
      "time": "2025-11-18",
      "open": 119.30000305175781,
      "high": 119.83000183105469,
      "low": 117.7699966430664,
      "close": 118.69000244140625,
      "volume": 9683400
    },
    {
      "time": "2025-11-19",
      "open": 119.08000183105469,
      "high": 120.80999755859375,
      "low": 118.79000091552734,
      "close": 119.83999633789062,
      "volume": 2682500
    },
    {
      "time": "2025-11-20",
      "open": 122.44999694824219,
      "high": 122.97000122070312,
      "low": 117.5199966430664,
      "close": 117.69999694824219,
      "volume": 6473400
    },
    {
      "time": "2025-11-21",
      "open": 118.16999816894531,
      "high": 119.80999755859375,
      "low": 116.69000244140625,
      "close": 118.48999786376953,
      "volume": 5972700
    },
    {
      "time": "2025-11-24",
      "open": 119.45999908447266,
      "high": 121.5199966430664,
      "low": 119.43000030517578,
      "close": 121.29000091552734,
      "volume": 2430000
    },
    {
      "time": "2025-11-25",
      "open": 121.11000061035156,
      "high": 122.5199966430664,
      "low": 119.83000183105469,
      "close": 122.30999755859375,
      "volume": 2319400
    },
    {
      "time": "2025-11-26",
      "open": 122.93000030517578,
      "high": 123.44000244140625,
      "low": 122.4800033569336,
      "close": 123.0999984741211,
      "volume": 1876000
    },
    {
      "time": "2025-11-28",
      "open": 123.30000305175781,
      "high": 123.61000061035156,
      "low": 123.12000274658203,
      "close": 123.61000061035156,
      "volume": 1328900
    },
    {
      "time": "2025-12-01",
      "open": 122.55999755859375,
      "high": 123.5199966430664,
      "low": 122.30000305175781,
      "close": 122.9800033569336,
      "volume": 2266600
    },
    {
      "time": "2025-12-02",
      "open": 123.43000030517578,
      "high": 124.05999755859375,
      "low": 122.9000015258789,
      "close": 123.37000274658203,
      "volume": 1829700
    },
    {
      "time": "2025-12-03",
      "open": 123.05999755859375,
      "high": 123.87999725341797,
      "low": 122.62000274658203,
      "close": 123.5999984741211,
      "volume": 2437000
    },
    {
      "time": "2025-12-04",
      "open": 124.27999877929688,
      "high": 124.27999877929688,
      "low": 123.43000030517578,
      "close": 124.11000061035156,
      "volume": 1770700
    },
    {
      "time": "2025-12-05",
      "open": 124.36000061035156,
      "high": 124.94999694824219,
      "low": 124.12000274658203,
      "close": 124.5,
      "volume": 1551900
    },
    {
      "time": "2025-12-08",
      "open": 124.70999908447266,
      "high": 124.8499984741211,
      "low": 123.62000274658203,
      "close": 124.08000183105469,
      "volume": 1806300
    },
    {
      "time": "2025-12-09",
      "open": 123.87999725341797,
      "high": 124.3499984741211,
      "low": 123.62000274658203,
      "close": 124.04000091552734,
      "volume": 1471500
    },
    {
      "time": "2025-12-10",
      "open": 123.9000015258789,
      "high": 124.83000183105469,
      "low": 123.44000244140625,
      "close": 124.5199966430664,
      "volume": 3381600
    },
    {
      "time": "2025-12-11",
      "open": 123.7699966430664,
      "high": 124.4800033569336,
      "low": 122.83999633789062,
      "close": 124.41999816894531,
      "volume": 2033500
    },
    {
      "time": "2025-12-12",
      "open": 124,
      "high": 124.16999816894531,
      "low": 121.73999786376953,
      "close": 122.38999938964844,
      "volume": 2521400
    },
    {
      "time": "2025-12-15",
      "open": 123.19000244140625,
      "high": 123.19999694824219,
      "low": 121.70999908447266,
      "close": 122.04000091552734,
      "volume": 1813400
    },
    {
      "time": "2025-12-16",
      "open": 121.52999877929688,
      "high": 122.37000274658203,
      "low": 121.11000061035156,
      "close": 122.05999755859375,
      "volume": 1531700
    },
    {
      "time": "2025-12-17",
      "open": 122.1500015258789,
      "high": 122.1500015258789,
      "low": 119.7300033569336,
      "close": 119.7699966430664,
      "volume": 1701600
    },
    {
      "time": "2025-12-18",
      "open": 121.25,
      "high": 121.93000030517578,
      "low": 120.73999786376953,
      "close": 121.20999908447266,
      "volume": 1471600
    },
    {
      "time": "2025-12-19",
      "open": 121.87000274658203,
      "high": 122.80999755859375,
      "low": 121.79000091552734,
      "close": 122.76000213623047,
      "volume": 1345600
    },
    {
      "time": "2025-12-22",
      "open": 123.79000091552734,
      "high": 123.79000091552734,
      "low": 123.0999984741211,
      "close": 123.66999816894531,
      "volume": 1300900
    },
    {
      "time": "2025-12-23",
      "open": 123.45999908447266,
      "high": 124.7300033569336,
      "low": 123.43000030517578,
      "close": 124.66999816894531,
      "volume": 1211500
    },
    {
      "time": "2025-12-24",
      "open": 124.62999725341797,
      "high": 125.04000091552734,
      "low": 124.52999877929688,
      "close": 125,
      "volume": 636800
    },
    {
      "time": "2025-12-26",
      "open": 125.1500015258789,
      "high": 125.38999938964844,
      "low": 124.80999755859375,
      "close": 124.98999786376953,
      "volume": 1132300
    },
    {
      "time": "2025-12-29",
      "open": 124.13999938964844,
      "high": 124.55999755859375,
      "low": 123.87999725341797,
      "close": 124.37000274658203,
      "volume": 1248300
    },
    {
      "time": "2025-12-30",
      "open": 124.23999786376953,
      "high": 124.62000274658203,
      "low": 124.12000274658203,
      "close": 124.16000366210938,
      "volume": 1305300
    },
    {
      "time": "2025-12-31",
      "open": 124.30000305175781,
      "high": 124.4000015258789,
      "low": 123.20999908447266,
      "close": 123.26000213623047,
      "volume": 1584000
    },
    {
      "time": "2026-01-02",
      "open": 124.2699966430664,
      "high": 124.94000244140625,
      "low": 122.6500015258789,
      "close": 123.33999633789062,
      "volume": 3738900
    },
    {
      "time": "2026-01-05",
      "open": 124.22000122070312,
      "high": 124.45999908447266,
      "low": 123.55999755859375,
      "close": 123.79000091552734,
      "volume": 3095400
    },
    {
      "time": "2026-01-06",
      "open": 124.05000305175781,
      "high": 124.56999969482422,
      "low": 123.58999633789062,
      "close": 124.45999908447266,
      "volume": 2591900
    },
    {
      "time": "2026-01-07",
      "open": 124.51000213623047,
      "high": 125.56999969482422,
      "low": 124.22000122070312,
      "close": 124.76000213623047,
      "volume": 2418700
    },
    {
      "time": "2026-01-08",
      "open": 124.80999755859375,
      "high": 124.81999969482422,
      "low": 123.26000213623047,
      "close": 123.7300033569336,
      "volume": 2726500
    },
    {
      "time": "2026-01-09",
      "open": 123.94999694824219,
      "high": 124.94999694824219,
      "low": 123.63999938964844,
      "close": 124.66000366210938,
      "volume": 2287100
    },
    {
      "time": "2026-01-12",
      "open": 123.94999694824219,
      "high": 125.47000122070312,
      "low": 123.87999725341797,
      "close": 125.08999633789062,
      "volume": 2614200
    },
    {
      "time": "2026-01-13",
      "open": 125.19000244140625,
      "high": 125.51000213623047,
      "low": 124.3499984741211,
      "close": 124.87000274658203,
      "volume": 2857000
    },
    {
      "time": "2026-01-14",
      "open": 124.0999984741211,
      "high": 124.18000030517578,
      "low": 122.4800033569336,
      "close": 123.41000366210938,
      "volume": 4557400
    },
    {
      "time": "2026-01-15",
      "open": 124.62000274658203,
      "high": 124.83999633789062,
      "low": 123.5999984741211,
      "close": 123.81999969482422,
      "volume": 4947900
    },
    {
      "time": "2026-01-16",
      "open": 124.43000030517578,
      "high": 124.69999694824219,
      "low": 123.5199966430664,
      "close": 123.93000030517578,
      "volume": 2743700
    },
    {
      "time": "2026-01-20",
      "open": 121.7300033569336,
      "high": 122.37000274658203,
      "low": 120.72000122070312,
      "close": 120.91000366210938,
      "volume": 8920000
    },
    {
      "time": "2026-01-21",
      "open": 121.11000061035156,
      "high": 122.91000366210938,
      "low": 120.66000366210938,
      "close": 122.06999969482422,
      "volume": 7172200
    },
    {
      "time": "2026-01-22",
      "open": 123.30999755859375,
      "high": 123.36000061035156,
      "low": 122.45999908447266,
      "close": 123,
      "volume": 3697400
    },
    {
      "time": "2026-01-23",
      "open": 123.12000274658203,
      "high": 124.04000091552734,
      "low": 122.72000122070312,
      "close": 123.5199966430664,
      "volume": 3965700
    },
    {
      "time": "2026-01-26",
      "open": 123.61000061035156,
      "high": 124.73999786376953,
      "low": 123.5,
      "close": 124.30999755859375,
      "volume": 3334900
    },
    {
      "time": "2026-01-27",
      "open": 124.98999786376953,
      "high": 125.79000091552734,
      "low": 124.88999938964844,
      "close": 125.4800033569336,
      "volume": 2492000
    },
    {
      "time": "2026-01-28",
      "open": 125.95999908447266,
      "high": 126.02999877929688,
      "low": 125.08000183105469,
      "close": 125.61000061035156,
      "volume": 3997000
    },
    {
      "time": "2026-01-29",
      "open": 125.5,
      "high": 125.6500015258789,
      "low": 122.37999725341797,
      "close": 124.94999694824219,
      "volume": 9335700
    },
    {
      "time": "2026-01-30",
      "open": 124.41999816894531,
      "high": 125.02999877929688,
      "low": 123.41999816894531,
      "close": 123.88999938964844,
      "volume": 4376800
    },
    {
      "time": "2026-02-02",
      "open": 123.3499984741211,
      "high": 124.86000061035156,
      "low": 123.33999633789062,
      "close": 124.27999877929688,
      "volume": 2432400
    },
    {
      "time": "2026-02-03",
      "open": 124.86000061035156,
      "high": 124.93000030517578,
      "low": 121.1500015258789,
      "close": 122.2699966430664,
      "volume": 5589800
    },
    {
      "time": "2026-02-04",
      "open": 122.27999877929688,
      "high": 122.27999877929688,
      "low": 118.94000244140625,
      "close": 120.08000183105469,
      "volume": 5859500
    },
    {
      "time": "2026-02-05",
      "open": 118.69999694824219,
      "high": 119.66000366210938,
      "low": 117.5199966430664,
      "close": 118.2699966430664,
      "volume": 7323300
    },
    {
      "time": "2026-02-06",
      "open": 119.16000366210938,
      "high": 121.56999969482422,
      "low": 118.88999938964844,
      "close": 121.22000122070312,
      "volume": 5892300
    },
    {
      "time": "2026-02-09",
      "open": 121.0199966430664,
      "high": 123.18000030517578,
      "low": 120.72000122070312,
      "close": 122.55000305175781,
      "volume": 3420900
    },
    {
      "time": "2026-02-10",
      "open": 122.87999725341797,
      "high": 122.97000122070312,
      "low": 121.7699966430664,
      "close": 121.88999938964844,
      "volume": 3357700
    },
    {
      "time": "2026-02-11",
      "open": 122.98999786376953,
      "high": 123.16999816894531,
      "low": 120.91000366210938,
      "close": 121.62999725341797,
      "volume": 5065700
    },
    {
      "time": "2026-02-12",
      "open": 122.13999938964844,
      "high": 122.30999755859375,
      "low": 119.29000091552734,
      "close": 119.48999786376953,
      "volume": 4052800
    },
    {
      "time": "2026-02-13",
      "open": 119.66000366210938,
      "high": 120.04000091552734,
      "low": 118.4000015258789,
      "close": 119.01000213623047,
      "volume": 6110300
    },
    {
      "time": "2026-02-17",
      "open": 118.3499984741211,
      "high": 119.9800033569336,
      "low": 117.5,
      "close": 119.4000015258789,
      "volume": 5228400
    },
    {
      "time": "2026-02-18",
      "open": 119.69999694824219,
      "high": 120.88999938964844,
      "low": 119.43000030517578,
      "close": 120.13999938964844,
      "volume": 3684800
    },
    {
      "time": "2026-02-19",
      "open": 119.62999725341797,
      "high": 120.30999755859375,
      "low": 119.2300033569336,
      "close": 119.94999694824219,
      "volume": 3503500
    },
    {
      "time": "2026-02-20",
      "open": 119.55000305175781,
      "high": 121.44999694824219,
      "low": 119.37000274658203,
      "close": 121.12000274658203,
      "volume": 6095600
    },
    {
      "time": "2026-02-23",
      "open": 121.05999755859375,
      "high": 121.29000091552734,
      "low": 119.16000366210938,
      "close": 119.63999938964844,
      "volume": 3967800
    },
    {
      "time": "2026-02-24",
      "open": 119.44999694824219,
      "high": 120.7300033569336,
      "low": 118.62000274658203,
      "close": 120.52999877929688,
      "volume": 2724600
    },
    {
      "time": "2026-02-25",
      "open": 121.19999694824219,
      "high": 122.31999969482422,
      "low": 121.19999694824219,
      "close": 122.23999786376953,
      "volume": 2981100
    },
    {
      "time": "2026-02-26",
      "open": 122.0999984741211,
      "high": 122.0999984741211,
      "low": 119.37000274658203,
      "close": 120.69000244140625,
      "volume": 5317800
    },
    {
      "time": "2026-02-27",
      "open": 119.05000305175781,
      "high": 119.95999908447266,
      "low": 118.8499984741211,
      "close": 119.55999755859375,
      "volume": 6307100
    },
    {
      "time": "2026-03-02",
      "open": 117.87999725341797,
      "high": 120.18000030517578,
      "low": 117.7300033569336,
      "close": 119.7699966430664,
      "volume": 9740500
    },
    {
      "time": "2026-03-03",
      "open": 117.5,
      "high": 119.02999877929688,
      "low": 116.55000305175781,
      "close": 118.66999816894531,
      "volume": 13316300
    },
    {
      "time": "2026-03-04",
      "open": 118.98999786376953,
      "high": 120.45999908447266,
      "low": 118.88999938964844,
      "close": 119.87999725341797,
      "volume": 5443500
    },
    {
      "time": "2026-03-05",
      "open": 119.58000183105469,
      "high": 120.4000015258789,
      "low": 118.36000061035156,
      "close": 119.80999755859375,
      "volume": 11145500
    },
    {
      "time": "2026-03-06",
      "open": 118.12999725341797,
      "high": 119.19000244140625,
      "low": 117.62999725341797,
      "close": 117.91999816894531,
      "volume": 6188900
    },
    {
      "time": "2026-03-09",
      "open": 116.70999908447266,
      "high": 120.05999755859375,
      "low": 116.33000183105469,
      "close": 119.77999877929688,
      "volume": 10594700
    },
    {
      "time": "2026-03-10",
      "open": 119.83000183105469,
      "high": 120.93000030517578,
      "low": 119.3499984741211,
      "close": 119.87000274658203,
      "volume": 7562100
    },
    {
      "time": "2026-03-11",
      "open": 120.08000183105469,
      "high": 120.80999755859375,
      "low": 119.29000091552734,
      "close": 119.93000030517578,
      "volume": 5399300
    },
    {
      "time": "2026-03-12",
      "open": 119.05999755859375,
      "high": 119.11000061035156,
      "low": 117.63999938964844,
      "close": 117.88999938964844,
      "volume": 11891000
    },
    {
      "time": "2026-03-13",
      "open": 118.44000244140625,
      "high": 119.02999877929688,
      "low": 116.55000305175781,
      "close": 116.72000122070312,
      "volume": 4757500
    },
    {
      "time": "2026-03-16",
      "open": 117.95999908447266,
      "high": 119.0199966430664,
      "low": 117.8499984741211,
      "close": 118.2300033569336,
      "volume": 5482500
    },
    {
      "time": "2026-03-17",
      "open": 118.6500015258789,
      "high": 119.0199966430664,
      "low": 117.94999694824219,
      "close": 118.3499984741211,
      "volume": 2868900
    },
    {
      "time": "2026-03-18",
      "open": 118.0199966430664,
      "high": 118.38999938964844,
      "low": 116.83000183105469,
      "close": 116.86000061035156,
      "volume": 5936800
    },
    {
      "time": "2026-03-19",
      "open": 115.69999694824219,
      "high": 116.93000030517578,
      "low": 115.18000030517578,
      "close": 116.4000015258789,
      "volume": 5414800
    },
    {
      "time": "2026-03-20",
      "open": 116.05999755859375,
      "high": 116.05999755859375,
      "low": 113.33999633789062,
      "close": 114.12999725341797,
      "volume": 5834900
    },
    {
      "time": "2026-03-23",
      "open": 115.93000030517578,
      "high": 117.0199966430664,
      "low": 115.23999786376953,
      "close": 115.58999633789062,
      "volume": 8143200
    },
    {
      "time": "2026-03-24",
      "open": 114.81999969482422,
      "high": 115.2300033569336,
      "low": 114.19000244140625,
      "close": 114.56999969482422,
      "volume": 5049000
    },
    {
      "time": "2026-03-25",
      "open": 115.66000366210938,
      "high": 116.12999725341797,
      "low": 114.9000015258789,
      "close": 115.19999694824219,
      "volume": 4765500
    },
    {
      "time": "2026-03-26",
      "open": 114.05999755859375,
      "high": 114.26000213623047,
      "low": 111.8499984741211,
      "close": 111.91999816894531,
      "volume": 4788700
    },
    {
      "time": "2026-03-27",
      "open": 111.19000244140625,
      "high": 111.25,
      "low": 109.36000061035156,
      "close": 109.58999633789062,
      "volume": 6059400
    },
    {
      "time": "2026-03-30",
      "open": 110.58000183105469,
      "high": 110.70999908447266,
      "low": 108.12999725341797,
      "close": 108.70999908447266,
      "volume": 5482700
    },
    {
      "time": "2026-03-31",
      "open": 110.0999984741211,
      "high": 113.33000183105469,
      "low": 110.0999984741211,
      "close": 113.11000061035156,
      "volume": 7723900
    },
    {
      "time": "2026-04-01",
      "open": 114.16000366210938,
      "high": 115.44000244140625,
      "low": 113.87000274658203,
      "close": 114.61000061035156,
      "volume": 5048300
    },
    {
      "time": "2026-04-02",
      "open": 112.51000213623047,
      "high": 114.9800033569336,
      "low": 112.01000213623047,
      "close": 114.66000366210938,
      "volume": 4335200
    },
    {
      "time": "2026-04-06",
      "open": 114.69999694824219,
      "high": 115.43000030517578,
      "low": 114.4800033569336,
      "close": 115.1500015258789,
      "volume": 2417500
    },
    {
      "time": "2026-04-07",
      "open": 114.83000183105469,
      "high": 115.73999786376953,
      "low": 113.54000091552734,
      "close": 115.7300033569336,
      "volume": 3812500
    },
    {
      "time": "2026-04-08",
      "open": 120.08000183105469,
      "high": 120.29000091552734,
      "low": 118.33999633789062,
      "close": 119.13999938964844,
      "volume": 3611200
    },
    {
      "time": "2026-04-09",
      "open": 119.20999908447266,
      "high": 120.30000305175781,
      "low": 118.58000183105469,
      "close": 120.0999984741211,
      "volume": 2756200
    },
    {
      "time": "2026-04-10",
      "open": 120.51000213623047,
      "high": 121.30000305175781,
      "low": 120.41999816894531,
      "close": 120.69000244140625,
      "volume": 2251900
    },
    {
      "time": "2026-04-13",
      "open": 120.29000091552734,
      "high": 122.19999694824219,
      "low": 120.08999633789062,
      "close": 122.16999816894531,
      "volume": 2137600
    },
    {
      "time": "2026-04-14",
      "open": 122.88999938964844,
      "high": 124.69999694824219,
      "low": 122.88999938964844,
      "close": 124.69000244140625,
      "volume": 2881700
    },
    {
      "time": "2026-04-15",
      "open": 125.05000305175781,
      "high": 126.4000015258789,
      "low": 124.88999938964844,
      "close": 126.33999633789062,
      "volume": 1905600
    },
    {
      "time": "2026-04-16",
      "open": 126.68000030517578,
      "high": 126.87999725341797,
      "low": 125.6500015258789,
      "close": 126.58000183105469,
      "volume": 2333300
    },
    {
      "time": "2026-04-17",
      "open": 127.66999816894531,
      "high": 128.67999267578125,
      "low": 127.55000305175781,
      "close": 128.32000732421875,
      "volume": 4971300
    },
    {
      "time": "2026-04-20",
      "open": 127.98999786376953,
      "high": 128.17999267578125,
      "low": 126.83999633789062,
      "close": 127.69999694824219,
      "volume": 2102900
    },
    {
      "time": "2026-04-21",
      "open": 127.94999694824219,
      "high": 128.19000244140625,
      "low": 126.54000091552734,
      "close": 126.83999633789062,
      "volume": 2514900
    },
    {
      "time": "2026-04-22",
      "open": 128,
      "high": 129.13999938964844,
      "low": 127.69000244140625,
      "close": 129.07000732421875,
      "volume": 1849800
    },
    {
      "time": "2026-04-23",
      "open": 128.47999572753906,
      "high": 129.08999633789062,
      "low": 126.55000305175781,
      "close": 127.77999877929688,
      "volume": 2484000
    },
    {
      "time": "2026-04-24",
      "open": 128.25,
      "high": 129.94000244140625,
      "low": 127.98999786376953,
      "close": 129.75999450683594,
      "volume": 2065700
    },
    {
      "time": "2026-04-27",
      "open": 129.58999633789062,
      "high": 130.50999450683594,
      "low": 129.0800018310547,
      "close": 130.47999572753906,
      "volume": 1946100
    },
    {
      "time": "2026-04-28",
      "open": 128.82000732421875,
      "high": 129.4199981689453,
      "low": 128.32000732421875,
      "close": 129.1699981689453,
      "volume": 1825100
    },
    {
      "time": "2026-04-29",
      "open": 128.99000549316406,
      "high": 129.27000427246094,
      "low": 128.05999755859375,
      "close": 128.85000610351562,
      "volume": 1736600
    },
    {
      "time": "2026-04-30",
      "open": 129.72999572753906,
      "high": 130.0500030517578,
      "low": 127.80000305175781,
      "close": 129.82000732421875,
      "volume": 2504800
    },
    {
      "time": "2026-05-01",
      "open": 130.3699951171875,
      "high": 131.2100067138672,
      "low": 130.1199951171875,
      "close": 130.5800018310547,
      "volume": 2158100
    },
    {
      "time": "2026-05-04",
      "open": 130.6999969482422,
      "high": 131.08999633789062,
      "low": 129.50999450683594,
      "close": 130.3699951171875,
      "volume": 1801000
    },
    {
      "time": "2026-05-05",
      "open": 131.32000732421875,
      "high": 131.7100067138672,
      "low": 131.0399932861328,
      "close": 131.4499969482422,
      "volume": 1344300
    },
    {
      "time": "2026-05-06",
      "open": 132.75999450683594,
      "high": 134.44000244140625,
      "low": 132.4499969482422,
      "close": 134.32000732421875,
      "volume": 1829300
    },
    {
      "time": "2026-05-07",
      "open": 134.8000030517578,
      "high": 135.3699951171875,
      "low": 133.6999969482422,
      "close": 134.08999633789062,
      "volume": 2656200
    },
    {
      "time": "2026-05-08",
      "open": 134.8800048828125,
      "high": 135.85000610351562,
      "low": 134.7100067138672,
      "close": 135.77999877929688,
      "volume": 1925600
    },
    {
      "time": "2026-05-11",
      "open": 135.22000122070312,
      "high": 136.72999572753906,
      "low": 135.0800018310547,
      "close": 136.22999572753906,
      "volume": 2107600
    },
    {
      "time": "2026-05-12",
      "open": 135.5800018310547,
      "high": 135.97000122070312,
      "low": 133.99000549316406,
      "close": 135.8000030517578,
      "volume": 2110600
    },
    {
      "time": "2026-05-13",
      "open": 136.14999389648438,
      "high": 137.6999969482422,
      "low": 135.1199951171875,
      "close": 137.25,
      "volume": 1534500
    },
    {
      "time": "2026-05-14",
      "open": 137.5399932861328,
      "high": 139.10000610351562,
      "low": 137.4499969482422,
      "close": 138.91000366210938,
      "volume": 2716900
    },
    {
      "time": "2026-05-15",
      "open": 137.30999755859375,
      "high": 138.02999877929688,
      "low": 136.1699981689453,
      "close": 136.72000122070312,
      "volume": 2398100
    },
    {
      "time": "2026-05-18",
      "open": 136.8800048828125,
      "high": 137,
      "low": 134.64999389648438,
      "close": 135.80999755859375,
      "volume": 3792200
    },
    {
      "time": "2026-05-19",
      "open": 134.99000549316406,
      "high": 135.50999450683594,
      "low": 133.8300018310547,
      "close": 134.47000122070312,
      "volume": 2908600
    },
    {
      "time": "2026-05-20",
      "open": 135.08999633789062,
      "high": 136.4499969482422,
      "low": 134.55999755859375,
      "close": 136.3300018310547,
      "volume": 2534700
    },
    {
      "time": "2026-05-21",
      "open": 135.8800048828125,
      "high": 137.3000030517578,
      "low": 135.47999572753906,
      "close": 136.6300048828125,
      "volume": 2260400
    },
    {
      "time": "2026-05-22",
      "open": 137.35000610351562,
      "high": 137.69000244140625,
      "low": 136.50999450683594,
      "close": 136.6199951171875,
      "volume": 1812500
    },
    {
      "time": "2026-05-26",
      "open": 137.77000427246094,
      "high": 138.75999450683594,
      "low": 137.6199951171875,
      "close": 138.3300018310547,
      "volume": 1494200
    },
    {
      "time": "2026-05-27",
      "open": 138.47999572753906,
      "high": 138.47999572753906,
      "low": 137.5500030517578,
      "close": 138.32000732421875,
      "volume": 1743900
    },
    {
      "time": "2026-05-28",
      "open": 138.11000061035156,
      "high": 139.74000549316406,
      "low": 137.97000122070312,
      "close": 139.60000610351562,
      "volume": 6896900
    },
    {
      "time": "2026-05-29",
      "open": 139.88999938964844,
      "high": 140.82000732421875,
      "low": 139.64999389648438,
      "close": 140.36000061035156,
      "volume": 2635400
    },
    {
      "time": "2026-06-01",
      "open": 140.67999267578125,
      "high": 141.97999572753906,
      "low": 140.5,
      "close": 141.58999633789062,
      "volume": 2616200
    },
    {
      "time": "2026-06-02",
      "open": 141.41000366210938,
      "high": 141.97999572753906,
      "low": 140.82000732421875,
      "close": 141.3800048828125,
      "volume": 2395200
    },
    {
      "time": "2026-06-03",
      "open": 141.22999572753906,
      "high": 141.41000366210938,
      "low": 139.6199951171875,
      "close": 140,
      "volume": 2058300
    },
    {
      "time": "2026-06-04",
      "open": 138.4600067138672,
      "high": 140.39999389648438,
      "low": 138.0800018310547,
      "close": 139.92999267578125,
      "volume": 1796600
    },
    {
      "time": "2026-06-05",
      "open": 138.3800048828125,
      "high": 138.5399932861328,
      "low": 134.14999389648438,
      "close": 134.60000610351562,
      "volume": 3356600
    },
    {
      "time": "2026-06-08",
      "open": 136.19000244140625,
      "high": 136.49000549316406,
      "low": 135.13999938964844,
      "close": 135.49000549316406,
      "volume": 1981300
    },
    {
      "time": "2026-06-09",
      "open": 136.5500030517578,
      "high": 137.3699951171875,
      "low": 130.97999572753906,
      "close": 134.58999633789062,
      "volume": 4011900
    },
    {
      "time": "2026-06-10",
      "open": 133.39999389648438,
      "high": 134.77000427246094,
      "low": 131.47999572753906,
      "close": 131.5500030517578,
      "volume": 3337800
    },
    {
      "time": "2026-06-11",
      "open": 131.97000122070312,
      "high": 134.7899932861328,
      "low": 131.10000610351562,
      "close": 134.5,
      "volume": 3630900
    },
    {
      "time": "2026-06-12",
      "open": 135.00999450683594,
      "high": 135.72999572753906,
      "low": 133.64999389648438,
      "close": 135,
      "volume": 4390500
    },
    {
      "time": "2026-06-15",
      "open": 137.80999755859375,
      "high": 139.0399932861328,
      "low": 137.6199951171875,
      "close": 138.72999572753906,
      "volume": 1685500
    },
    {
      "time": "2026-06-16",
      "open": 138.5800018310547,
      "high": 138.5800018310547,
      "low": 137.08999633789062,
      "close": 137.17999267578125,
      "volume": 1322600
    },
    {
      "time": "2026-06-17",
      "open": 137.6199951171875,
      "high": 137.77000427246094,
      "low": 135.36000061035156,
      "close": 135.67999267578125,
      "volume": 3081500
    },
    {
      "time": "2026-06-18",
      "open": 137.80999755859375,
      "high": 138.25999450683594,
      "low": 136.74000549316406,
      "close": 137.9600067138672,
      "volume": 1403000
    },
    {
      "time": "2026-06-22",
      "open": 138.07000732421875,
      "high": 138.39999389648438,
      "low": 136.41000366210938,
      "close": 136.88999938964844,
      "volume": 1481700
    },
    {
      "time": "2026-06-23",
      "open": 133.63999938964844,
      "high": 135.14999389648438,
      "low": 133.47000122070312,
      "close": 133.7100067138672,
      "volume": 1718300
    },
    {
      "time": "2026-06-24",
      "open": 134.07000732421875,
      "high": 135.02999877929688,
      "low": 132.57000732421875,
      "close": 133.36000061035156,
      "volume": 1670400
    },
    {
      "time": "2026-06-25",
      "open": 134.8800048828125,
      "high": 134.88999938964844,
      "low": 132.00999450683594,
      "close": 133.4600067138672,
      "volume": 11935600
    },
    {
      "time": "2026-06-26",
      "open": 132.1999969482422,
      "high": 134.1300048828125,
      "low": 131.66000366210938,
      "close": 132.5800018310547,
      "volume": 1608400
    },
    {
      "time": "2026-06-29",
      "open": 134.0800018310547,
      "high": 135.7100067138672,
      "low": 133.05999755859375,
      "close": 135.60000610351562,
      "volume": 1641300
    },
    {
      "time": "2026-06-30",
      "open": 135.85000610351562,
      "high": 137.8699951171875,
      "low": 135.7100067138672,
      "close": 137.52999877929688,
      "volume": 1404600
    },
    {
      "time": "2026-07-01",
      "open": 136.9199981689453,
      "high": 137.74000549316406,
      "low": 136.14999389648438,
      "close": 136.8800048828125,
      "volume": 2655600
    },
    {
      "time": "2026-07-02",
      "open": 136.88999938964844,
      "high": 137.72000122070312,
      "low": 134.5399932861328,
      "close": 135.41000366210938,
      "volume": 1861400
    },
    {
      "time": "2026-07-06",
      "open": 136.47999572753906,
      "high": 137.49000549316406,
      "low": 136.2100067138672,
      "close": 137.1199951171875,
      "volume": 1630200
    },
    {
      "time": "2026-07-07",
      "open": 136.25,
      "high": 136.60000610351562,
      "low": 135,
      "close": 136.05999755859375,
      "volume": 1574300
    },
    {
      "time": "2026-07-08",
      "open": 135.08999633789062,
      "high": 136.39999389648438,
      "low": 134.50999450683594,
      "close": 136.25,
      "volume": 1492000
    },
    {
      "time": "2026-07-09",
      "open": 136.80999755859375,
      "high": 137.82000732421875,
      "low": 136.02999877929688,
      "close": 137.77000427246094,
      "volume": 1373900
    },
    {
      "time": "2026-07-10",
      "open": 137.6699981689453,
      "high": 138.6300048828125,
      "low": 136.92999267578125,
      "close": 138.58999633789062,
      "volume": 1005200
    },
    {
      "time": "2026-07-13",
      "open": 137.52999877929688,
      "high": 137.77000427246094,
      "low": 136.27000427246094,
      "close": 136.4600067138672,
      "volume": 1348200
    },
    {
      "time": "2026-07-14",
      "open": 137.17999267578125,
      "high": 138.11000061035156,
      "low": 136.60000610351562,
      "close": 137.88999938964844,
      "volume": 1449700
    },
    {
      "time": "2026-07-15",
      "open": 138.4199981689453,
      "high": 138.6699981689453,
      "low": 137.19000244140625,
      "close": 138.55999755859375,
      "volume": 1338000
    },
    {
      "time": "2026-07-16",
      "open": 137.7100067138672,
      "high": 137.9199981689453,
      "low": 135.6699981689453,
      "close": 136.25999450683594,
      "volume": 1282800
    },
    {
      "time": "2026-07-17",
      "open": 133.4600067138672,
      "high": 135.5,
      "low": 132.63999938964844,
      "close": 134.25999450683594,
      "volume": 1717600
    },
    {
      "time": "2026-07-20",
      "open": 135.33999633789062,
      "high": 136.14999389648438,
      "low": 134.55999755859375,
      "close": 134.69000244140625,
      "volume": 1572900
    },
    {
      "time": "2026-07-21",
      "open": 136.0800018310547,
      "high": 136.52000427246094,
      "low": 135.4600067138672,
      "close": 136.33999633789062,
      "volume": 1107800
    },
    {
      "time": "2026-07-22",
      "open": 135.6199951171875,
      "high": 136.6699981689453,
      "low": 135.52999877929688,
      "close": 135.97000122070312,
      "volume": 995200
    },
    {
      "time": "2026-07-23",
      "open": 133.8300018310547,
      "high": 134.61000061035156,
      "low": 132.6999969482422,
      "close": 133.58999633789062,
      "volume": 1227700
    },
    {
      "time": "2026-07-24",
      "open": 133.5,
      "high": 134.27999877929688,
      "low": 132.42999267578125,
      "close": 132.8300018310547,
      "volume": 1206000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 116.66160064697266
    },
    {
      "time": "2025-10-06",
      "value": 116.81720062255859
    },
    {
      "time": "2025-10-07",
      "value": 116.95220062255859
    },
    {
      "time": "2025-10-08",
      "value": 117.11700057983398
    },
    {
      "time": "2025-10-09",
      "value": 117.27780059814454
    },
    {
      "time": "2025-10-10",
      "value": 117.3656005859375
    },
    {
      "time": "2025-10-13",
      "value": 117.5458006286621
    },
    {
      "time": "2025-10-14",
      "value": 117.66420059204101
    },
    {
      "time": "2025-10-15",
      "value": 117.81120056152344
    },
    {
      "time": "2025-10-16",
      "value": 117.91960067749024
    },
    {
      "time": "2025-10-17",
      "value": 118.04980072021485
    },
    {
      "time": "2025-10-20",
      "value": 118.18360061645508
    },
    {
      "time": "2025-10-21",
      "value": 118.31620056152343
    },
    {
      "time": "2025-10-22",
      "value": 118.40920059204102
    },
    {
      "time": "2025-10-23",
      "value": 118.52500045776367
    },
    {
      "time": "2025-10-24",
      "value": 118.66240036010743
    },
    {
      "time": "2025-10-27",
      "value": 118.845400390625
    },
    {
      "time": "2025-10-28",
      "value": 119.045400390625
    },
    {
      "time": "2025-10-29",
      "value": 119.28880035400391
    },
    {
      "time": "2025-10-30",
      "value": 119.50460037231446
    },
    {
      "time": "2025-10-31",
      "value": 119.73820037841797
    },
    {
      "time": "2025-11-03",
      "value": 119.94720031738281
    },
    {
      "time": "2025-11-04",
      "value": 120.11560028076173
    },
    {
      "time": "2025-11-05",
      "value": 120.27800033569336
    },
    {
      "time": "2025-11-06",
      "value": 120.40160034179688
    },
    {
      "time": "2025-11-07",
      "value": 120.50780029296875
    },
    {
      "time": "2025-11-10",
      "value": 120.69620025634765
    },
    {
      "time": "2025-11-11",
      "value": 120.8970002746582
    },
    {
      "time": "2025-11-12",
      "value": 121.06820022583008
    },
    {
      "time": "2025-11-13",
      "value": 121.1636003112793
    },
    {
      "time": "2025-11-14",
      "value": 121.26460037231445
    },
    {
      "time": "2025-11-17",
      "value": 121.33380035400391
    },
    {
      "time": "2025-11-18",
      "value": 121.36460037231446
    },
    {
      "time": "2025-11-19",
      "value": 121.39640029907227
    },
    {
      "time": "2025-11-20",
      "value": 121.37300018310548
    },
    {
      "time": "2025-11-21",
      "value": 121.36280014038086
    },
    {
      "time": "2025-11-24",
      "value": 121.38580017089843
    },
    {
      "time": "2025-11-25",
      "value": 121.43720016479492
    },
    {
      "time": "2025-11-26",
      "value": 121.51600006103516
    },
    {
      "time": "2025-11-28",
      "value": 121.58920013427735
    },
    {
      "time": "2025-12-01",
      "value": 121.63320022583008
    },
    {
      "time": "2025-12-02",
      "value": 121.66760025024413
    },
    {
      "time": "2025-12-03",
      "value": 121.73140014648438
    },
    {
      "time": "2025-12-04",
      "value": 121.81560012817383
    },
    {
      "time": "2025-12-05",
      "value": 121.92160018920899
    },
    {
      "time": "2025-12-08",
      "value": 122.00820022583008
    },
    {
      "time": "2025-12-09",
      "value": 122.08580017089844
    },
    {
      "time": "2025-12-10",
      "value": 122.16180007934571
    },
    {
      "time": "2025-12-11",
      "value": 122.22559997558594
    },
    {
      "time": "2025-12-12",
      "value": 122.24539993286133
    },
    {
      "time": "2025-12-15",
      "value": 122.265
    },
    {
      "time": "2025-12-16",
      "value": 122.2733999633789
    },
    {
      "time": "2025-12-17",
      "value": 122.24919982910156
    },
    {
      "time": "2025-12-18",
      "value": 122.23339981079101
    },
    {
      "time": "2025-12-19",
      "value": 122.24739990234374
    },
    {
      "time": "2025-12-22",
      "value": 122.3549998474121
    },
    {
      "time": "2025-12-23",
      "value": 122.43379974365234
    },
    {
      "time": "2025-12-24",
      "value": 122.53739974975586
    },
    {
      "time": "2025-12-26",
      "value": 122.62919967651368
    },
    {
      "time": "2025-12-29",
      "value": 122.72139968872071
    },
    {
      "time": "2025-12-30",
      "value": 122.79659973144531
    },
    {
      "time": "2025-12-31",
      "value": 122.83339981079102
    },
    {
      "time": "2026-01-02",
      "value": 122.87659973144531
    },
    {
      "time": "2026-01-05",
      "value": 122.94279968261719
    },
    {
      "time": "2026-01-06",
      "value": 123.0029997253418
    },
    {
      "time": "2026-01-07",
      "value": 123.0447998046875
    },
    {
      "time": "2026-01-08",
      "value": 123.02739990234375
    },
    {
      "time": "2026-01-09",
      "value": 123.00919998168945
    },
    {
      "time": "2026-01-12",
      "value": 122.98539993286133
    },
    {
      "time": "2026-01-13",
      "value": 122.99479995727539
    },
    {
      "time": "2026-01-14",
      "value": 122.96720001220703
    },
    {
      "time": "2026-01-15",
      "value": 122.93600006103516
    },
    {
      "time": "2026-01-16",
      "value": 122.95120010375976
    },
    {
      "time": "2026-01-20",
      "value": 122.89800018310547
    },
    {
      "time": "2026-01-21",
      "value": 122.90400024414062
    },
    {
      "time": "2026-01-22",
      "value": 122.93320022583008
    },
    {
      "time": "2026-01-23",
      "value": 122.91720016479492
    },
    {
      "time": "2026-01-26",
      "value": 122.92520004272461
    },
    {
      "time": "2026-01-27",
      "value": 122.96260009765625
    },
    {
      "time": "2026-01-28",
      "value": 123.05740005493163
    },
    {
      "time": "2026-01-29",
      "value": 123.13559997558593
    },
    {
      "time": "2026-01-30",
      "value": 123.21199996948242
    },
    {
      "time": "2026-02-02",
      "value": 123.32379989624023
    },
    {
      "time": "2026-02-03",
      "value": 123.37239990234374
    },
    {
      "time": "2026-02-04",
      "value": 123.42
    },
    {
      "time": "2026-02-05",
      "value": 123.41559997558593
    },
    {
      "time": "2026-02-06",
      "value": 123.41419998168945
    },
    {
      "time": "2026-02-09",
      "value": 123.41900009155273
    },
    {
      "time": "2026-02-10",
      "value": 123.39480010986328
    },
    {
      "time": "2026-02-11",
      "value": 123.3552000427246
    },
    {
      "time": "2026-02-12",
      "value": 123.28539993286132
    },
    {
      "time": "2026-02-13",
      "value": 123.1981999206543
    },
    {
      "time": "2026-02-17",
      "value": 123.11419998168945
    },
    {
      "time": "2026-02-18",
      "value": 123.0347999572754
    },
    {
      "time": "2026-02-19",
      "value": 122.94379989624024
    },
    {
      "time": "2026-02-20",
      "value": 122.88459991455078
    },
    {
      "time": "2026-02-23",
      "value": 122.7965998840332
    },
    {
      "time": "2026-02-24",
      "value": 122.71679992675782
    },
    {
      "time": "2026-02-25",
      "value": 122.6731999206543
    },
    {
      "time": "2026-02-26",
      "value": 122.63919998168946
    },
    {
      "time": "2026-02-27",
      "value": 122.58959991455077
    },
    {
      "time": "2026-03-02",
      "value": 122.54379989624023
    },
    {
      "time": "2026-03-03",
      "value": 122.52179992675781
    },
    {
      "time": "2026-03-04",
      "value": 122.49519989013672
    },
    {
      "time": "2026-03-05",
      "value": 122.43619979858398
    },
    {
      "time": "2026-03-06",
      "value": 122.32119979858399
    },
    {
      "time": "2026-03-09",
      "value": 122.22339981079102
    },
    {
      "time": "2026-03-10",
      "value": 122.12079986572266
    },
    {
      "time": "2026-03-11",
      "value": 122.01959991455078
    },
    {
      "time": "2026-03-12",
      "value": 121.88999984741211
    },
    {
      "time": "2026-03-13",
      "value": 121.74119979858398
    },
    {
      "time": "2026-03-16",
      "value": 121.64059982299804
    },
    {
      "time": "2026-03-17",
      "value": 121.54079986572266
    },
    {
      "time": "2026-03-18",
      "value": 121.40219985961915
    },
    {
      "time": "2026-03-19",
      "value": 121.24099990844726
    },
    {
      "time": "2026-03-20",
      "value": 121.02839981079102
    },
    {
      "time": "2026-03-23",
      "value": 120.86559967041016
    },
    {
      "time": "2026-03-24",
      "value": 120.66379959106445
    },
    {
      "time": "2026-03-25",
      "value": 120.46599960327148
    },
    {
      "time": "2026-03-26",
      "value": 120.20699951171875
    },
    {
      "time": "2026-03-27",
      "value": 119.93059936523437
    },
    {
      "time": "2026-03-30",
      "value": 119.62839935302735
    },
    {
      "time": "2026-03-31",
      "value": 119.41199935913086
    },
    {
      "time": "2026-04-01",
      "value": 119.2859992980957
    },
    {
      "time": "2026-04-02",
      "value": 119.13779937744141
    },
    {
      "time": "2026-04-06",
      "value": 118.98079940795898
    },
    {
      "time": "2026-04-07",
      "value": 118.82499954223633
    },
    {
      "time": "2026-04-08",
      "value": 118.72159957885742
    },
    {
      "time": "2026-04-09",
      "value": 118.61399948120118
    },
    {
      "time": "2026-04-10",
      "value": 118.51559951782227
    },
    {
      "time": "2026-04-13",
      "value": 118.45999954223633
    },
    {
      "time": "2026-04-14",
      "value": 118.47599960327149
    },
    {
      "time": "2026-04-15",
      "value": 118.51719955444337
    },
    {
      "time": "2026-04-16",
      "value": 118.60339965820313
    },
    {
      "time": "2026-04-17",
      "value": 118.76819976806641
    },
    {
      "time": "2026-04-20",
      "value": 118.95679977416992
    },
    {
      "time": "2026-04-21",
      "value": 119.06919967651368
    },
    {
      "time": "2026-04-22",
      "value": 119.19959976196289
    },
    {
      "time": "2026-04-23",
      "value": 119.31739974975586
    },
    {
      "time": "2026-04-24",
      "value": 119.47999969482422
    },
    {
      "time": "2026-04-27",
      "value": 119.69979965209961
    },
    {
      "time": "2026-04-28",
      "value": 119.90299957275391
    },
    {
      "time": "2026-04-29",
      "value": 120.09199966430664
    },
    {
      "time": "2026-04-30",
      "value": 120.28559982299805
    },
    {
      "time": "2026-05-01",
      "value": 120.4981999206543
    },
    {
      "time": "2026-05-04",
      "value": 120.6831997680664
    },
    {
      "time": "2026-05-05",
      "value": 120.91939971923829
    },
    {
      "time": "2026-05-06",
      "value": 121.19519989013672
    },
    {
      "time": "2026-05-07",
      "value": 121.43219985961915
    },
    {
      "time": "2026-05-08",
      "value": 121.73399978637696
    },
    {
      "time": "2026-05-11",
      "value": 122.06739974975586
    },
    {
      "time": "2026-05-12",
      "value": 122.38799987792969
    },
    {
      "time": "2026-05-13",
      "value": 122.75959991455078
    },
    {
      "time": "2026-05-14",
      "value": 123.14020004272462
    },
    {
      "time": "2026-05-15",
      "value": 123.47840011596679
    },
    {
      "time": "2026-05-18",
      "value": 123.83620010375977
    },
    {
      "time": "2026-05-19",
      "value": 124.1300001525879
    },
    {
      "time": "2026-05-20",
      "value": 124.45920013427734
    },
    {
      "time": "2026-05-21",
      "value": 124.79320022583008
    },
    {
      "time": "2026-05-22",
      "value": 125.16780014038086
    },
    {
      "time": "2026-05-26",
      "value": 125.6000001525879
    },
    {
      "time": "2026-05-27",
      "value": 126.0018002319336
    },
    {
      "time": "2026-05-28",
      "value": 126.42680038452148
    },
    {
      "time": "2026-05-29",
      "value": 126.89680038452148
    },
    {
      "time": "2026-06-01",
      "value": 127.40060028076172
    },
    {
      "time": "2026-06-02",
      "value": 127.94560043334961
    },
    {
      "time": "2026-06-03",
      "value": 128.4338005065918
    },
    {
      "time": "2026-06-04",
      "value": 128.94100036621094
    },
    {
      "time": "2026-06-05",
      "value": 129.32900054931642
    },
    {
      "time": "2026-06-08",
      "value": 129.8004006958008
    },
    {
      "time": "2026-06-09",
      "value": 130.3004006958008
    },
    {
      "time": "2026-06-10",
      "value": 130.7572007751465
    },
    {
      "time": "2026-06-11",
      "value": 131.18500076293947
    },
    {
      "time": "2026-06-12",
      "value": 131.5928007507324
    },
    {
      "time": "2026-06-15",
      "value": 132.07420059204102
    },
    {
      "time": "2026-06-16",
      "value": 132.51480041503908
    },
    {
      "time": "2026-06-17",
      "value": 132.91380020141602
    },
    {
      "time": "2026-06-18",
      "value": 133.2902003479004
    },
    {
      "time": "2026-06-22",
      "value": 133.62600036621095
    },
    {
      "time": "2026-06-23",
      "value": 133.88640045166017
    },
    {
      "time": "2026-06-24",
      "value": 134.11020050048828
    },
    {
      "time": "2026-06-25",
      "value": 134.2856005859375
    },
    {
      "time": "2026-06-26",
      "value": 134.41040069580077
    },
    {
      "time": "2026-06-29",
      "value": 134.59080078125
    },
    {
      "time": "2026-06-30",
      "value": 134.77500061035155
    },
    {
      "time": "2026-07-01",
      "value": 134.95860076904296
    },
    {
      "time": "2026-07-02",
      "value": 135.13000091552735
    },
    {
      "time": "2026-07-06",
      "value": 135.2910006713867
    },
    {
      "time": "2026-07-07",
      "value": 135.45660064697265
    },
    {
      "time": "2026-07-08",
      "value": 135.58640075683593
    },
    {
      "time": "2026-07-09",
      "value": 135.73220092773437
    },
    {
      "time": "2026-07-10",
      "value": 135.92060089111328
    },
    {
      "time": "2026-07-13",
      "value": 136.0728009033203
    },
    {
      "time": "2026-07-14",
      "value": 136.2342007446289
    },
    {
      "time": "2026-07-15",
      "value": 136.39380065917967
    },
    {
      "time": "2026-07-16",
      "value": 136.51160064697265
    },
    {
      "time": "2026-07-17",
      "value": 136.56780059814454
    },
    {
      "time": "2026-07-20",
      "value": 136.57520050048828
    },
    {
      "time": "2026-07-21",
      "value": 136.6202005004883
    },
    {
      "time": "2026-07-22",
      "value": 136.6240005493164
    },
    {
      "time": "2026-07-23",
      "value": 136.57120056152343
    },
    {
      "time": "2026-07-24",
      "value": 136.51180053710937
    }
  ],
  "analysis": null
}