{
  "ok": true,
  "cached": false,
  "ticker": "IWB",
  "price": 404.18,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SpaceX landed in millions of 401(k)s through index funds — and the same rules open the door to OpenAI and Anthropic",
      "publisher": "Moneywise",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-landed-millions-401-k-214500017.html",
      "published": "2026-06-28"
    },
    {
      "title": "SpaceX Joins the Russell 1000: What This Friday's Historic Index Rebalancing Means for Your ETF",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/1728a03a-bdd4-3505-98f6-c903fc3a49f2/spacex-joins-the-russell.html",
      "published": "2026-06-23"
    },
    {
      "title": "SPCX and ETFs- Which Index Funds Will Buy Shares and When",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spcx-etfs-index-funds-buy-050100941.html",
      "published": "2026-06-17"
    },
    {
      "title": "Should iShares Russell 1000 ETF (IWB) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-russell-1000-etf-iwb-102002089.html",
      "published": "2026-06-01"
    },
    {
      "title": "BILL Stock Jumps on Major Job Cuts. Value Investors Could Snag 31% Upside Potential Here.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/6a37cc43-adc3-3cc2-9e80-41f123e29770/bill-stock-jumps-on-major-job.html",
      "published": "2026-05-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 348.94000244140625,
      "high": 350.42999267578125,
      "low": 348.80999755859375,
      "close": 350.1499938964844,
      "volume": 571600
    },
    {
      "time": "2025-07-28",
      "open": 350.6099853515625,
      "high": 350.6700134277344,
      "low": 349.30999755859375,
      "close": 350.07000732421875,
      "volume": 1898500
    },
    {
      "time": "2025-07-29",
      "open": 350.7300109863281,
      "high": 351,
      "low": 348.5299987792969,
      "close": 349.0299987792969,
      "volume": 624300
    },
    {
      "time": "2025-07-30",
      "open": 349.5299987792969,
      "high": 350.44000244140625,
      "low": 347,
      "close": 348.489990234375,
      "volume": 776300
    },
    {
      "time": "2025-07-31",
      "open": 351.4100036621094,
      "high": 351.5899963378906,
      "low": 346.6499938964844,
      "close": 347.3599853515625,
      "volume": 954700
    },
    {
      "time": "2025-08-01",
      "open": 343.760009765625,
      "high": 343.760009765625,
      "low": 340.1099853515625,
      "close": 341.55999755859375,
      "volume": 726500
    },
    {
      "time": "2025-08-04",
      "open": 343.79998779296875,
      "high": 346.739990234375,
      "low": 343.79998779296875,
      "close": 346.6499938964844,
      "volume": 582400
    },
    {
      "time": "2025-08-05",
      "open": 347.0299987792969,
      "high": 347.510009765625,
      "low": 344.4100036621094,
      "close": 345.1700134277344,
      "volume": 407300
    },
    {
      "time": "2025-08-06",
      "open": 345.67999267578125,
      "high": 347.92999267578125,
      "low": 345.0899963378906,
      "close": 347.55999755859375,
      "volume": 1337600
    },
    {
      "time": "2025-08-07",
      "open": 349.4800109863281,
      "high": 349.9200134277344,
      "low": 345.5199890136719,
      "close": 347.3599853515625,
      "volume": 1031200
    },
    {
      "time": "2025-08-08",
      "open": 348.239990234375,
      "high": 349.9800109863281,
      "low": 348.17999267578125,
      "close": 349.70001220703125,
      "volume": 1000100
    },
    {
      "time": "2025-08-11",
      "open": 349.8500061035156,
      "high": 350.6300048828125,
      "low": 348.29998779296875,
      "close": 348.9200134277344,
      "volume": 650300
    },
    {
      "time": "2025-08-12",
      "open": 350.3999938964844,
      "high": 352.9800109863281,
      "low": 349.70001220703125,
      "close": 352.8999938964844,
      "volume": 580000
    },
    {
      "time": "2025-08-13",
      "open": 354.2200012207031,
      "high": 354.7300109863281,
      "low": 353,
      "close": 354.2699890136719,
      "volume": 795700
    },
    {
      "time": "2025-08-14",
      "open": 353.010009765625,
      "high": 354.3599853515625,
      "low": 352.70001220703125,
      "close": 354.0199890136719,
      "volume": 508100
    },
    {
      "time": "2025-08-15",
      "open": 354.8299865722656,
      "high": 354.8299865722656,
      "low": 352.95001220703125,
      "close": 353.25,
      "volume": 878200
    },
    {
      "time": "2025-08-18",
      "open": 352.9800109863281,
      "high": 353.489990234375,
      "low": 352.6499938964844,
      "close": 353.2699890136719,
      "volume": 1030100
    },
    {
      "time": "2025-08-19",
      "open": 353.1499938964844,
      "high": 353.67999267578125,
      "low": 350.5299987792969,
      "close": 351.25,
      "volume": 854600
    },
    {
      "time": "2025-08-20",
      "open": 351.0299987792969,
      "high": 351.1000061035156,
      "low": 347.4200134277344,
      "close": 350.20001220703125,
      "volume": 556900
    },
    {
      "time": "2025-08-21",
      "open": 349.17999267578125,
      "high": 350.17999267578125,
      "low": 347.94000244140625,
      "close": 348.9800109863281,
      "volume": 677000
    },
    {
      "time": "2025-08-22",
      "open": 349.9800109863281,
      "high": 355.32000732421875,
      "low": 349.9800109863281,
      "close": 354.5299987792969,
      "volume": 548600
    },
    {
      "time": "2025-08-25",
      "open": 354,
      "high": 354.510009765625,
      "low": 353.010009765625,
      "close": 353.05999755859375,
      "volume": 1038400
    },
    {
      "time": "2025-08-26",
      "open": 352.95001220703125,
      "high": 354.67999267578125,
      "low": 352.69000244140625,
      "close": 354.489990234375,
      "volume": 681300
    },
    {
      "time": "2025-08-27",
      "open": 354.3399963378906,
      "high": 355.80999755859375,
      "low": 354.1000061035156,
      "close": 355.4599914550781,
      "volume": 444000
    },
    {
      "time": "2025-08-28",
      "open": 355.8900146484375,
      "high": 357.0899963378906,
      "low": 354.9700012207031,
      "close": 356.7300109863281,
      "volume": 928500
    },
    {
      "time": "2025-08-29",
      "open": 356.1199951171875,
      "high": 356.19000244140625,
      "low": 353.6000061035156,
      "close": 354.7099914550781,
      "volume": 2787500
    },
    {
      "time": "2025-09-02",
      "open": 350.32000732421875,
      "high": 352.2900085449219,
      "low": 349.2200012207031,
      "close": 352.1099853515625,
      "volume": 785100
    },
    {
      "time": "2025-09-03",
      "open": 353.4800109863281,
      "high": 354.1099853515625,
      "low": 352.0799865722656,
      "close": 353.8599853515625,
      "volume": 576600
    },
    {
      "time": "2025-09-04",
      "open": 354.32000732421875,
      "high": 356.8900146484375,
      "low": 353.7099914550781,
      "close": 356.8299865722656,
      "volume": 783400
    },
    {
      "time": "2025-09-05",
      "open": 358.44000244140625,
      "high": 358.739990234375,
      "low": 353.82000732421875,
      "close": 356.0400085449219,
      "volume": 996700
    },
    {
      "time": "2025-09-08",
      "open": 356.9700012207031,
      "high": 357.5799865722656,
      "low": 356.2200012207031,
      "close": 357.1700134277344,
      "volume": 1380200
    },
    {
      "time": "2025-09-09",
      "open": 357.2900085449219,
      "high": 358.1000061035156,
      "low": 356.0899963378906,
      "close": 357.760009765625,
      "volume": 2083800
    },
    {
      "time": "2025-09-10",
      "open": 359.7300109863281,
      "high": 360.04998779296875,
      "low": 357.8299865722656,
      "close": 358.7900085449219,
      "volume": 714400
    },
    {
      "time": "2025-09-11",
      "open": 359.92999267578125,
      "high": 362.1400146484375,
      "low": 359.6099853515625,
      "close": 361.8500061035156,
      "volume": 643200
    },
    {
      "time": "2025-09-12",
      "open": 361.9200134277344,
      "high": 362.4200134277344,
      "low": 361.17999267578125,
      "close": 361.489990234375,
      "volume": 850700
    },
    {
      "time": "2025-09-15",
      "open": 362.80999755859375,
      "high": 363.4700012207031,
      "low": 362.510009765625,
      "close": 363.2200012207031,
      "volume": 1229600
    },
    {
      "time": "2025-09-16",
      "open": 362.7799987792969,
      "high": 362.7799987792969,
      "low": 361.32000732421875,
      "close": 361.8699951171875,
      "volume": 809600
    },
    {
      "time": "2025-09-17",
      "open": 361.9599914550781,
      "high": 363.04998779296875,
      "low": 358.7099914550781,
      "close": 361.3999938964844,
      "volume": 578500
    },
    {
      "time": "2025-09-18",
      "open": 363.1199951171875,
      "high": 364.7300109863281,
      "low": 362.239990234375,
      "close": 363.32000732421875,
      "volume": 1308000
    },
    {
      "time": "2025-09-19",
      "open": 364.7200012207031,
      "high": 365.44000244140625,
      "low": 363.1499938964844,
      "close": 364.8399963378906,
      "volume": 1990800
    },
    {
      "time": "2025-09-22",
      "open": 364.239990234375,
      "high": 366.75,
      "low": 364.0199890136719,
      "close": 366.4599914550781,
      "volume": 905200
    },
    {
      "time": "2025-09-23",
      "open": 366.6199951171875,
      "high": 366.8399963378906,
      "low": 363.9599914550781,
      "close": 364.55999755859375,
      "volume": 779700
    },
    {
      "time": "2025-09-24",
      "open": 365.29998779296875,
      "high": 365.29998779296875,
      "low": 362.5299987792969,
      "close": 363.19000244140625,
      "volume": 695300
    },
    {
      "time": "2025-09-25",
      "open": 361.29998779296875,
      "high": 362.0799865722656,
      "low": 359.44000244140625,
      "close": 361.3999938964844,
      "volume": 477700
    },
    {
      "time": "2025-09-26",
      "open": 362.3299865722656,
      "high": 363.75,
      "low": 361.489990234375,
      "close": 363.5899963378906,
      "volume": 551300
    },
    {
      "time": "2025-09-29",
      "open": 365.05999755859375,
      "high": 365.4100036621094,
      "low": 363.6199951171875,
      "close": 364.489990234375,
      "volume": 755100
    },
    {
      "time": "2025-09-30",
      "open": 364.19000244140625,
      "high": 365.9200134277344,
      "low": 363.20001220703125,
      "close": 365.4800109863281,
      "volume": 2502800
    },
    {
      "time": "2025-10-01",
      "open": 364.2200012207031,
      "high": 367.3599853515625,
      "low": 364.1400146484375,
      "close": 366.8699951171875,
      "volume": 714000
    },
    {
      "time": "2025-10-02",
      "open": 367.989990234375,
      "high": 367.989990234375,
      "low": 365.9700012207031,
      "close": 367.42999267578125,
      "volume": 479800
    },
    {
      "time": "2025-10-03",
      "open": 367.989990234375,
      "high": 369.3299865722656,
      "low": 366.8399963378906,
      "close": 367.4700012207031,
      "volume": 736500
    },
    {
      "time": "2025-10-06",
      "open": 368.8800048828125,
      "high": 369.3500061035156,
      "low": 367.6199951171875,
      "close": 368.8399963378906,
      "volume": 504200
    },
    {
      "time": "2025-10-07",
      "open": 369.3500061035156,
      "high": 369.54998779296875,
      "low": 366.32000732421875,
      "close": 367.2300109863281,
      "volume": 488300
    },
    {
      "time": "2025-10-08",
      "open": 368.0799865722656,
      "high": 369.57000732421875,
      "low": 367.45001220703125,
      "close": 369.4599914550781,
      "volume": 692400
    },
    {
      "time": "2025-10-09",
      "open": 369.79998779296875,
      "high": 369.8699951171875,
      "low": 367.2900085449219,
      "close": 368.2900085449219,
      "volume": 593300
    },
    {
      "time": "2025-10-10",
      "open": 368.8800048828125,
      "high": 369.8500061035156,
      "low": 358.2900085449219,
      "close": 358.3900146484375,
      "volume": 2517900
    },
    {
      "time": "2025-10-13",
      "open": 362.6300048828125,
      "high": 364.75,
      "low": 362.2099914550781,
      "close": 364.0400085449219,
      "volume": 458200
    },
    {
      "time": "2025-10-14",
      "open": 360.7900085449219,
      "high": 365.67999267578125,
      "low": 358.6400146484375,
      "close": 363.6600036621094,
      "volume": 662400
    },
    {
      "time": "2025-10-15",
      "open": 366.489990234375,
      "high": 368.07000732421875,
      "low": 362.0899963378906,
      "close": 365.20001220703125,
      "volume": 547400
    },
    {
      "time": "2025-10-16",
      "open": 366.3500061035156,
      "high": 367.0799865722656,
      "low": 360.8299865722656,
      "close": 362.6600036621094,
      "volume": 892000
    },
    {
      "time": "2025-10-17",
      "open": 361.80999755859375,
      "high": 365.2300109863281,
      "low": 361.0799865722656,
      "close": 364.57000732421875,
      "volume": 794600
    },
    {
      "time": "2025-10-20",
      "open": 366.2699890136719,
      "high": 368.9100036621094,
      "low": 366.2699890136719,
      "close": 368.3900146484375,
      "volume": 288400
    },
    {
      "time": "2025-10-21",
      "open": 368.55999755859375,
      "high": 369.5,
      "low": 367.67999267578125,
      "close": 368.6099853515625,
      "volume": 1067600
    },
    {
      "time": "2025-10-22",
      "open": 368.8900146484375,
      "high": 368.8900146484375,
      "low": 363.92999267578125,
      "close": 366.30999755859375,
      "volume": 737200
    },
    {
      "time": "2025-10-23",
      "open": 366.6300048828125,
      "high": 369.2699890136719,
      "low": 366.489990234375,
      "close": 368.6099853515625,
      "volume": 435000
    },
    {
      "time": "2025-10-24",
      "open": 371.3699951171875,
      "high": 372.3900146484375,
      "low": 371.0799865722656,
      "close": 371.57000732421875,
      "volume": 730600
    },
    {
      "time": "2025-10-27",
      "open": 374.75,
      "high": 376.0400085449219,
      "low": 374.32000732421875,
      "close": 375.9100036621094,
      "volume": 459800
    },
    {
      "time": "2025-10-28",
      "open": 377.0299987792969,
      "high": 377.5299987792969,
      "low": 375.54998779296875,
      "close": 376.5400085449219,
      "volume": 833000
    },
    {
      "time": "2025-10-29",
      "open": 377.2900085449219,
      "high": 377.7699890136719,
      "low": 374.1199951171875,
      "close": 376.1700134277344,
      "volume": 1330200
    },
    {
      "time": "2025-10-30",
      "open": 374.19000244140625,
      "high": 375.55999755859375,
      "low": 372.20001220703125,
      "close": 372.3699951171875,
      "volume": 506500
    },
    {
      "time": "2025-10-31",
      "open": 375.0799865722656,
      "high": 375.0799865722656,
      "low": 372.0400085449219,
      "close": 373.7099914550781,
      "volume": 864500
    },
    {
      "time": "2025-11-03",
      "open": 375.6000061035156,
      "high": 375.6000061035156,
      "low": 372.2300109863281,
      "close": 374.0799865722656,
      "volume": 651600
    },
    {
      "time": "2025-11-04",
      "open": 370,
      "high": 372.30999755859375,
      "low": 369.3299865722656,
      "close": 369.6400146484375,
      "volume": 632800
    },
    {
      "time": "2025-11-05",
      "open": 369.6199951171875,
      "high": 372.82000732421875,
      "low": 369.2200012207031,
      "close": 371.0400085449219,
      "volume": 805600
    },
    {
      "time": "2025-11-06",
      "open": 370.6000061035156,
      "high": 370.9700012207031,
      "low": 366.1600036621094,
      "close": 367.0299987792969,
      "volume": 537000
    },
    {
      "time": "2025-11-07",
      "open": 365.44000244140625,
      "high": 367.7300109863281,
      "low": 362.1700134277344,
      "close": 367.6000061035156,
      "volume": 881300
    },
    {
      "time": "2025-11-10",
      "open": 371.2099914550781,
      "high": 373.70001220703125,
      "low": 369.9800109863281,
      "close": 373.1499938964844,
      "volume": 840300
    },
    {
      "time": "2025-11-11",
      "open": 372.3399963378906,
      "high": 374.4800109863281,
      "low": 371.9100036621094,
      "close": 374.1400146484375,
      "volume": 1704600
    },
    {
      "time": "2025-11-12",
      "open": 375.1700134277344,
      "high": 375.32000732421875,
      "low": 373.2300109863281,
      "close": 374.3900146484375,
      "volume": 1376900
    },
    {
      "time": "2025-11-13",
      "open": 372.6499938964844,
      "high": 372.9700012207031,
      "low": 367.1400146484375,
      "close": 368.0400085449219,
      "volume": 1706700
    },
    {
      "time": "2025-11-14",
      "open": 364.2799987792969,
      "high": 369.989990234375,
      "low": 363.17999267578125,
      "close": 367.8800048828125,
      "volume": 1685100
    },
    {
      "time": "2025-11-17",
      "open": 366.6700134277344,
      "high": 368.7200012207031,
      "low": 362.2799987792969,
      "close": 364.1600036621094,
      "volume": 559700
    },
    {
      "time": "2025-11-18",
      "open": 362.1000061035156,
      "high": 364,
      "low": 358.95001220703125,
      "close": 361.3599853515625,
      "volume": 1183300
    },
    {
      "time": "2025-11-19",
      "open": 361.8900146484375,
      "high": 365.19000244140625,
      "low": 360.6099853515625,
      "close": 362.739990234375,
      "volume": 884900
    },
    {
      "time": "2025-11-20",
      "open": 368.25,
      "high": 369.6199951171875,
      "low": 356.6700134277344,
      "close": 357.0299987792969,
      "volume": 978700
    },
    {
      "time": "2025-11-21",
      "open": 358.3500061035156,
      "high": 363.70001220703125,
      "low": 356.29998779296875,
      "close": 360.8299865722656,
      "volume": 1186300
    },
    {
      "time": "2025-11-24",
      "open": 362.760009765625,
      "high": 366.7200012207031,
      "low": 362.17999267578125,
      "close": 366.1199951171875,
      "volume": 1842000
    },
    {
      "time": "2025-11-25",
      "open": 365.9599914550781,
      "high": 370.4200134277344,
      "low": 363.9599914550781,
      "close": 369.7699890136719,
      "volume": 699300
    },
    {
      "time": "2025-11-26",
      "open": 371.239990234375,
      "high": 373.510009765625,
      "low": 370.8800048828125,
      "close": 372.4599914550781,
      "volume": 653500
    },
    {
      "time": "2025-11-28",
      "open": 373.0299987792969,
      "high": 374.6400146484375,
      "low": 372.8599853515625,
      "close": 374.44000244140625,
      "volume": 1007800
    },
    {
      "time": "2025-12-01",
      "open": 372.010009765625,
      "high": 374.2799987792969,
      "low": 371.3500061035156,
      "close": 372.7699890136719,
      "volume": 937400
    },
    {
      "time": "2025-12-02",
      "open": 373.7699890136719,
      "high": 374.6199951171875,
      "low": 372.239990234375,
      "close": 373.3399963378906,
      "volume": 1069100
    },
    {
      "time": "2025-12-03",
      "open": 372.8900146484375,
      "high": 375.2900085449219,
      "low": 372.4700012207031,
      "close": 374.6600036621094,
      "volume": 714200
    },
    {
      "time": "2025-12-04",
      "open": 375.6700134277344,
      "high": 375.6700134277344,
      "low": 373.4800109863281,
      "close": 375.0299987792969,
      "volume": 1082700
    },
    {
      "time": "2025-12-05",
      "open": 375.7300109863281,
      "high": 377.2900085449219,
      "low": 375.19000244140625,
      "close": 375.7699890136719,
      "volume": 958500
    },
    {
      "time": "2025-12-08",
      "open": 376.2900085449219,
      "high": 376.45001220703125,
      "low": 373.5,
      "close": 374.57000732421875,
      "volume": 1986700
    },
    {
      "time": "2025-12-09",
      "open": 374.239990234375,
      "high": 375.5799865722656,
      "low": 373.9800109863281,
      "close": 374.1499938964844,
      "volume": 2134800
    },
    {
      "time": "2025-12-10",
      "open": 374,
      "high": 377.70001220703125,
      "low": 373.3500061035156,
      "close": 376.7900085449219,
      "volume": 2448000
    },
    {
      "time": "2025-12-11",
      "open": 375.5899963378906,
      "high": 378,
      "low": 374.260009765625,
      "close": 377.8800048828125,
      "volume": 1114400
    },
    {
      "time": "2025-12-12",
      "open": 377.45001220703125,
      "high": 377.80999755859375,
      "low": 372.44000244140625,
      "close": 373.7699890136719,
      "volume": 1725700
    },
    {
      "time": "2025-12-15",
      "open": 375.7799987792969,
      "high": 375.7799987792969,
      "low": 372.4100036621094,
      "close": 373.0799865722656,
      "volume": 1200900
    },
    {
      "time": "2025-12-16",
      "open": 371.1700134277344,
      "high": 372.17999267578125,
      "low": 368.82000732421875,
      "close": 370.8599853515625,
      "volume": 1259600
    },
    {
      "time": "2025-12-17",
      "open": 371.510009765625,
      "high": 371.7699890136719,
      "low": 366.8699951171875,
      "close": 366.92999267578125,
      "volume": 1576700
    },
    {
      "time": "2025-12-18",
      "open": 370.3399963378906,
      "high": 372.0299987792969,
      "low": 368.8599853515625,
      "close": 369.6600036621094,
      "volume": 814800
    },
    {
      "time": "2025-12-19",
      "open": 370.9599914550781,
      "high": 373.3800048828125,
      "low": 370.8800048828125,
      "close": 372.9700012207031,
      "volume": 1569400
    },
    {
      "time": "2025-12-22",
      "open": 374.7699890136719,
      "high": 375.7699890136719,
      "low": 374.3900146484375,
      "close": 375.5299987792969,
      "volume": 1004700
    },
    {
      "time": "2025-12-23",
      "open": 374.8900146484375,
      "high": 377.0299987792969,
      "low": 374.8900146484375,
      "close": 376.8699951171875,
      "volume": 802400
    },
    {
      "time": "2025-12-24",
      "open": 376.92999267578125,
      "high": 378.5,
      "low": 376.80999755859375,
      "close": 378.20001220703125,
      "volume": 445400
    },
    {
      "time": "2025-12-26",
      "open": 378.32000732421875,
      "high": 378.8599853515625,
      "low": 377.5799865722656,
      "close": 378.1000061035156,
      "volume": 602700
    },
    {
      "time": "2025-12-29",
      "open": 376.5899963378906,
      "high": 377.6300048828125,
      "low": 375.8299865722656,
      "close": 376.75,
      "volume": 1089500
    },
    {
      "time": "2025-12-30",
      "open": 376.6700134277344,
      "high": 377.17999267578125,
      "low": 376.1000061035156,
      "close": 376.20001220703125,
      "volume": 737600
    },
    {
      "time": "2025-12-31",
      "open": 376.42999267578125,
      "high": 376.42999267578125,
      "low": 373.2900085449219,
      "close": 373.44000244140625,
      "volume": 612100
    },
    {
      "time": "2026-01-02",
      "open": 375.44000244140625,
      "high": 376.05999755859375,
      "low": 372.57000732421875,
      "close": 374.3299865722656,
      "volume": 922100
    },
    {
      "time": "2026-01-05",
      "open": 376.1700134277344,
      "high": 377.9700012207031,
      "low": 376.1199951171875,
      "close": 377.04998779296875,
      "volume": 1347700
    },
    {
      "time": "2026-01-06",
      "open": 377.2099914550781,
      "high": 379.7200012207031,
      "low": 377.1000061035156,
      "close": 379.45001220703125,
      "volume": 1341700
    },
    {
      "time": "2026-01-07",
      "open": 379.54998779296875,
      "high": 380.4800109863281,
      "low": 378.0199890136719,
      "close": 378.2200012207031,
      "volume": 1530600
    },
    {
      "time": "2026-01-08",
      "open": 377.79998779296875,
      "high": 378.7699890136719,
      "low": 377.010009765625,
      "close": 378.19000244140625,
      "volume": 1640400
    },
    {
      "time": "2026-01-09",
      "open": 378.7900085449219,
      "high": 381.20001220703125,
      "low": 377.92999267578125,
      "close": 380.5799865722656,
      "volume": 1396700
    },
    {
      "time": "2026-01-12",
      "open": 378.8399963378906,
      "high": 381.5899963378906,
      "low": 378.7300109863281,
      "close": 381.20001220703125,
      "volume": 1576900
    },
    {
      "time": "2026-01-13",
      "open": 381.510009765625,
      "high": 381.7099914550781,
      "low": 379.1600036621094,
      "close": 380.42999267578125,
      "volume": 1352100
    },
    {
      "time": "2026-01-14",
      "open": 378.8999938964844,
      "high": 379.3900146484375,
      "low": 376.4200134277344,
      "close": 378.6600036621094,
      "volume": 1829300
    },
    {
      "time": "2026-01-15",
      "open": 380.9800109863281,
      "high": 381.5199890136719,
      "low": 379.25,
      "close": 379.69000244140625,
      "volume": 3008200
    },
    {
      "time": "2026-01-16",
      "open": 380.6099853515625,
      "high": 380.7799987792969,
      "low": 378.6300048828125,
      "close": 379.44000244140625,
      "volume": 3277100
    },
    {
      "time": "2026-01-20",
      "open": 374.1300048828125,
      "high": 375.7799987792969,
      "low": 371.3800048828125,
      "close": 371.7900085449219,
      "volume": 2842400
    },
    {
      "time": "2026-01-21",
      "open": 373.0299987792969,
      "high": 377.9599914550781,
      "low": 372.25,
      "close": 376.1199951171875,
      "volume": 2636600
    },
    {
      "time": "2026-01-22",
      "open": 378.489990234375,
      "high": 379.2699890136719,
      "low": 377.0299987792969,
      "close": 378.0899963378906,
      "volume": 1289500
    },
    {
      "time": "2026-01-23",
      "open": 377.82000732421875,
      "high": 379.0199890136719,
      "low": 377.1400146484375,
      "close": 378.1000061035156,
      "volume": 1978500
    },
    {
      "time": "2026-01-26",
      "open": 378.6300048828125,
      "high": 380.5400085449219,
      "low": 378.4700012207031,
      "close": 379.7699890136719,
      "volume": 976400
    },
    {
      "time": "2026-01-27",
      "open": 380.69000244140625,
      "high": 381.7300109863281,
      "low": 380.19000244140625,
      "close": 381.2799987792969,
      "volume": 603100
    },
    {
      "time": "2026-01-28",
      "open": 382.0899963378906,
      "high": 382.3399963378906,
      "low": 380.17999267578125,
      "close": 380.9599914550781,
      "volume": 1643800
    },
    {
      "time": "2026-01-29",
      "open": 381.510009765625,
      "high": 381.8900146484375,
      "low": 375.07000732421875,
      "close": 380.0899963378906,
      "volume": 1491700
    },
    {
      "time": "2026-01-30",
      "open": 378.6600036621094,
      "high": 379.8699951171875,
      "low": 376,
      "close": 378.4599914550781,
      "volume": 2043100
    },
    {
      "time": "2026-02-02",
      "open": 377.3399963378906,
      "high": 381.32000732421875,
      "low": 377.1099853515625,
      "close": 380.57000732421875,
      "volume": 955800
    },
    {
      "time": "2026-02-03",
      "open": 380.9599914550781,
      "high": 381.4200134277344,
      "low": 374.2699890136719,
      "close": 377.30999755859375,
      "volume": 990400
    },
    {
      "time": "2026-02-04",
      "open": 377.8399963378906,
      "high": 378.4700012207031,
      "low": 373.20001220703125,
      "close": 375.69000244140625,
      "volume": 1832900
    },
    {
      "time": "2026-02-05",
      "open": 372.739990234375,
      "high": 374.42999267578125,
      "low": 370.1000061035156,
      "close": 371.010009765625,
      "volume": 1521700
    },
    {
      "time": "2026-02-06",
      "open": 373.0400085449219,
      "high": 379.3500061035156,
      "low": 372.95001220703125,
      "close": 378.5400085449219,
      "volume": 1112700
    },
    {
      "time": "2026-02-09",
      "open": 377.8599853515625,
      "high": 381.30999755859375,
      "low": 377.30999755859375,
      "close": 380.3599853515625,
      "volume": 859400
    },
    {
      "time": "2026-02-10",
      "open": 380.8800048828125,
      "high": 381.8399963378906,
      "low": 379.2300109863281,
      "close": 379.5199890136719,
      "volume": 797600
    },
    {
      "time": "2026-02-11",
      "open": 381.9599914550781,
      "high": 382.2200012207031,
      "low": 377.67999267578125,
      "close": 379.29998779296875,
      "volume": 885700
    },
    {
      "time": "2026-02-12",
      "open": 380.4700012207031,
      "high": 381.0899963378906,
      "low": 372.760009765625,
      "close": 373.2900085449219,
      "volume": 1912000
    },
    {
      "time": "2026-02-13",
      "open": 373.5199890136719,
      "high": 376.2200012207031,
      "low": 371.25,
      "close": 373.739990234375,
      "volume": 1850700
    },
    {
      "time": "2026-02-17",
      "open": 372.8599853515625,
      "high": 375.42999267578125,
      "low": 370.4100036621094,
      "close": 374.30999755859375,
      "volume": 1624200
    },
    {
      "time": "2026-02-18",
      "open": 375.1300048828125,
      "high": 377.8599853515625,
      "low": 374.30999755859375,
      "close": 376.2799987792969,
      "volume": 1959400
    },
    {
      "time": "2026-02-19",
      "open": 375.07000732421875,
      "high": 376.2200012207031,
      "low": 373.75,
      "close": 375.510009765625,
      "volume": 1092800
    },
    {
      "time": "2026-02-20",
      "open": 374.0799865722656,
      "high": 378.2699890136719,
      "low": 373.8800048828125,
      "close": 378,
      "volume": 1787700
    },
    {
      "time": "2026-02-23",
      "open": 377.07000732421875,
      "high": 378.0400085449219,
      "low": 372.6400146484375,
      "close": 373.80999755859375,
      "volume": 2173200
    },
    {
      "time": "2026-02-24",
      "open": 373.3900146484375,
      "high": 377.1700134277344,
      "low": 372.6099853515625,
      "close": 376.70001220703125,
      "volume": 910500
    },
    {
      "time": "2026-02-25",
      "open": 378.1300048828125,
      "high": 379.989990234375,
      "low": 378.0199890136719,
      "close": 379.6300048828125,
      "volume": 677500
    },
    {
      "time": "2026-02-26",
      "open": 379.8699951171875,
      "high": 379.8699951171875,
      "low": 375.260009765625,
      "close": 378.0899963378906,
      "volume": 1163600
    },
    {
      "time": "2026-02-27",
      "open": 374.3900146484375,
      "high": 376.6300048828125,
      "low": 373.75,
      "close": 376.260009765625,
      "volume": 1421600
    },
    {
      "time": "2026-03-02",
      "open": 372.29998779296875,
      "high": 377.82000732421875,
      "low": 372,
      "close": 376.67999267578125,
      "volume": 1682500
    },
    {
      "time": "2026-03-03",
      "open": 370.25,
      "high": 374.4100036621094,
      "low": 366.989990234375,
      "close": 373.1499938964844,
      "volume": 1994500
    },
    {
      "time": "2026-03-04",
      "open": 373.9200134277344,
      "high": 376.6600036621094,
      "low": 372.6400146484375,
      "close": 375.6600036621094,
      "volume": 1080700
    },
    {
      "time": "2026-03-05",
      "open": 373.8999938964844,
      "high": 375.9200134277344,
      "low": 370.3800048828125,
      "close": 373.45001220703125,
      "volume": 1486200
    },
    {
      "time": "2026-03-06",
      "open": 369.04998779296875,
      "high": 370.4200134277344,
      "low": 366.9700012207031,
      "close": 368.54998779296875,
      "volume": 1213300
    },
    {
      "time": "2026-03-09",
      "open": 365.05999755859375,
      "high": 372.510009765625,
      "low": 362.80999755859375,
      "close": 371.6700134277344,
      "volume": 2172500
    },
    {
      "time": "2026-03-10",
      "open": 371.4100036621094,
      "high": 374.42999267578125,
      "low": 369.6499938964844,
      "close": 370.8500061035156,
      "volume": 1379900
    },
    {
      "time": "2026-03-11",
      "open": 371.19000244140625,
      "high": 372.3800048828125,
      "low": 368.739990234375,
      "close": 370.4200134277344,
      "volume": 1487800
    },
    {
      "time": "2026-03-12",
      "open": 367.69000244140625,
      "high": 367.7900085449219,
      "low": 364.510009765625,
      "close": 364.5899963378906,
      "volume": 4114900
    },
    {
      "time": "2026-03-13",
      "open": 366.25,
      "high": 368.05999755859375,
      "low": 362.0400085449219,
      "close": 362.6199951171875,
      "volume": 1513800
    },
    {
      "time": "2026-03-16",
      "open": 365.9100036621094,
      "high": 367.9200134277344,
      "low": 365.2799987792969,
      "close": 366.2900085449219,
      "volume": 1706400
    },
    {
      "time": "2026-03-17",
      "open": 367.1400146484375,
      "high": 368.5199890136719,
      "low": 366.1400146484375,
      "close": 366.489990234375,
      "volume": 1011500
    },
    {
      "time": "2026-03-18",
      "open": 365.2300109863281,
      "high": 366.0199890136719,
      "low": 361.4200134277344,
      "close": 361.5199890136719,
      "volume": 1559400
    },
    {
      "time": "2026-03-19",
      "open": 358.8399963378906,
      "high": 362.3599853515625,
      "low": 358.07000732421875,
      "close": 360.6499938964844,
      "volume": 1727100
    },
    {
      "time": "2026-03-20",
      "open": 359.9200134277344,
      "high": 359.9200134277344,
      "low": 353.2300109863281,
      "close": 354.95001220703125,
      "volume": 7407700
    },
    {
      "time": "2026-03-23",
      "open": 360.3900146484375,
      "high": 363.2099914550781,
      "low": 358.510009765625,
      "close": 359.3699951171875,
      "volume": 4740900
    },
    {
      "time": "2026-03-24",
      "open": 356.9100036621094,
      "high": 360.1700134277344,
      "low": 356.1600036621094,
      "close": 358.010009765625,
      "volume": 1717400
    },
    {
      "time": "2026-03-25",
      "open": 361.29998779296875,
      "high": 362.3900146484375,
      "low": 358.6099853515625,
      "close": 360.05999755859375,
      "volume": 3294900
    },
    {
      "time": "2026-03-26",
      "open": 357.6499938964844,
      "high": 359.2699890136719,
      "low": 353.760009765625,
      "close": 353.9800109863281,
      "volume": 1985500
    },
    {
      "time": "2026-03-27",
      "open": 352.57000732421875,
      "high": 352.57000732421875,
      "low": 347.25,
      "close": 347.95001220703125,
      "volume": 2381300
    },
    {
      "time": "2026-03-30",
      "open": 351.0199890136719,
      "high": 351.2099914550781,
      "low": 345.2099914550781,
      "close": 346.6700134277344,
      "volume": 2627100
    },
    {
      "time": "2026-03-31",
      "open": 350.4700012207031,
      "high": 357.4100036621094,
      "low": 349.9700012207031,
      "close": 356.55999755859375,
      "volume": 5133100
    },
    {
      "time": "2026-04-01",
      "open": 358.7200012207031,
      "high": 361.25,
      "low": 358.1600036621094,
      "close": 359.3599853515625,
      "volume": 2061100
    },
    {
      "time": "2026-04-02",
      "open": 354.5899963378906,
      "high": 361.04998779296875,
      "low": 353.8699951171875,
      "close": 359.8500061035156,
      "volume": 897800
    },
    {
      "time": "2026-04-06",
      "open": 359.79998779296875,
      "high": 361.82000732421875,
      "low": 359.6099853515625,
      "close": 361.4599914550781,
      "volume": 1504000
    },
    {
      "time": "2026-04-07",
      "open": 360.44000244140625,
      "high": 361.67999267578125,
      "low": 357.239990234375,
      "close": 361.5,
      "volume": 1677700
    },
    {
      "time": "2026-04-08",
      "open": 370.94000244140625,
      "high": 371.4599914550781,
      "low": 368.32000732421875,
      "close": 370.7300109863281,
      "volume": 899500
    },
    {
      "time": "2026-04-09",
      "open": 370.2699890136719,
      "high": 373.2900085449219,
      "low": 369.2799987792969,
      "close": 372.6099853515625,
      "volume": 1351600
    },
    {
      "time": "2026-04-10",
      "open": 373.55999755859375,
      "high": 373.70001220703125,
      "low": 371.5799865722656,
      "close": 372.0400085449219,
      "volume": 850100
    },
    {
      "time": "2026-04-13",
      "open": 371,
      "high": 376.1300048828125,
      "low": 370.67999267578125,
      "close": 376.07000732421875,
      "volume": 1427300
    },
    {
      "time": "2026-04-14",
      "open": 377.1300048828125,
      "high": 380.489990234375,
      "low": 376.8900146484375,
      "close": 380.32000732421875,
      "volume": 853900
    },
    {
      "time": "2026-04-15",
      "open": 381.0299987792969,
      "high": 383.489990234375,
      "low": 380.3500061035156,
      "close": 383.32000732421875,
      "volume": 862300
    },
    {
      "time": "2026-04-16",
      "open": 384.010009765625,
      "high": 384.9200134277344,
      "low": 382.6099853515625,
      "close": 384.239990234375,
      "volume": 1062200
    },
    {
      "time": "2026-04-17",
      "open": 386.80999755859375,
      "high": 390.29998779296875,
      "low": 386.6300048828125,
      "close": 388.8900146484375,
      "volume": 1565200
    },
    {
      "time": "2026-04-20",
      "open": 388.2200012207031,
      "high": 389.010009765625,
      "low": 387,
      "close": 388.5199890136719,
      "volume": 976800
    },
    {
      "time": "2026-04-21",
      "open": 389.3699951171875,
      "high": 390.010009765625,
      "low": 385.1099853515625,
      "close": 385.8800048828125,
      "volume": 1183700
    },
    {
      "time": "2026-04-22",
      "open": 388.8399963378906,
      "high": 389.69000244140625,
      "low": 388.20001220703125,
      "close": 389.6600036621094,
      "volume": 1615100
    },
    {
      "time": "2026-04-23",
      "open": 388.7300109863281,
      "high": 389.9700012207031,
      "low": 384.42999267578125,
      "close": 387.92999267578125,
      "volume": 1304200
    },
    {
      "time": "2026-04-24",
      "open": 389.30999755859375,
      "high": 390.8999938964844,
      "low": 387.9800109863281,
      "close": 390.70001220703125,
      "volume": 685400
    },
    {
      "time": "2026-04-27",
      "open": 389.9599914550781,
      "high": 391.4700012207031,
      "low": 389.739990234375,
      "close": 391.1400146484375,
      "volume": 636400
    },
    {
      "time": "2026-04-28",
      "open": 389.3500061035156,
      "high": 390,
      "low": 387.8900146484375,
      "close": 389.07000732421875,
      "volume": 510500
    },
    {
      "time": "2026-04-29",
      "open": 388.67999267578125,
      "high": 389.07000732421875,
      "low": 387.010009765625,
      "close": 388.8699951171875,
      "volume": 618000
    },
    {
      "time": "2026-04-30",
      "open": 390.1199951171875,
      "high": 393.3699951171875,
      "low": 388.3699951171875,
      "close": 392.8299865722656,
      "volume": 971600
    },
    {
      "time": "2026-05-01",
      "open": 394.510009765625,
      "high": 396.1099853515625,
      "low": 393.7900085449219,
      "close": 393.8900146484375,
      "volume": 721900
    },
    {
      "time": "2026-05-04",
      "open": 393.4200134277344,
      "high": 394.7300109863281,
      "low": 390.8599853515625,
      "close": 392.3900146484375,
      "volume": 891200
    },
    {
      "time": "2026-05-05",
      "open": 394.6099853515625,
      "high": 396.19000244140625,
      "low": 394.2699890136719,
      "close": 395.4100036621094,
      "volume": 667000
    },
    {
      "time": "2026-05-06",
      "open": 397.8699951171875,
      "high": 401.3299865722656,
      "low": 397.8699951171875,
      "close": 400.9800109863281,
      "volume": 481700
    },
    {
      "time": "2026-05-07",
      "open": 401.6099853515625,
      "high": 402.010009765625,
      "low": 398.510009765625,
      "close": 399.4100036621094,
      "volume": 583200
    },
    {
      "time": "2026-05-08",
      "open": 401.20001220703125,
      "high": 402.6499938964844,
      "low": 400.79998779296875,
      "close": 402.3299865722656,
      "volume": 552000
    },
    {
      "time": "2026-05-11",
      "open": 401.7799987792969,
      "high": 403.9100036621094,
      "low": 401.6099853515625,
      "close": 403.1300048828125,
      "volume": 476400
    },
    {
      "time": "2026-05-12",
      "open": 402.05999755859375,
      "high": 402.67999267578125,
      "low": 398.9599914550781,
      "close": 402.4100036621094,
      "volume": 472900
    },
    {
      "time": "2026-05-13",
      "open": 402.6199951171875,
      "high": 405.239990234375,
      "low": 400.8599853515625,
      "close": 404.3299865722656,
      "volume": 425900
    },
    {
      "time": "2026-05-14",
      "open": 405.4800109863281,
      "high": 408.3800048828125,
      "low": 405.4700012207031,
      "close": 407.55999755859375,
      "volume": 431100
    },
    {
      "time": "2026-05-15",
      "open": 404.32000732421875,
      "high": 404.8299865722656,
      "low": 401.989990234375,
      "close": 402.4700012207031,
      "volume": 876700
    },
    {
      "time": "2026-05-18",
      "open": 402.7799987792969,
      "high": 404.04998779296875,
      "low": 399.739990234375,
      "close": 402.3599853515625,
      "volume": 676200
    },
    {
      "time": "2026-05-19",
      "open": 400.3500061035156,
      "high": 401.92999267578125,
      "low": 398.6300048828125,
      "close": 399.8399963378906,
      "volume": 471500
    },
    {
      "time": "2026-05-20",
      "open": 400.8500061035156,
      "high": 404.3299865722656,
      "low": 400.010009765625,
      "close": 404.07000732421875,
      "volume": 1784900
    },
    {
      "time": "2026-05-21",
      "open": 402.5799865722656,
      "high": 406.04998779296875,
      "low": 401.7699890136719,
      "close": 404.95001220703125,
      "volume": 1001400
    },
    {
      "time": "2026-05-22",
      "open": 406.69000244140625,
      "high": 408.44000244140625,
      "low": 406.05999755859375,
      "close": 406.6300048828125,
      "volume": 467100
    },
    {
      "time": "2026-05-26",
      "open": 409.1000061035156,
      "high": 410.30999755859375,
      "low": 408.32000732421875,
      "close": 409.4700012207031,
      "volume": 592000
    },
    {
      "time": "2026-05-27",
      "open": 409.6400146484375,
      "high": 410,
      "low": 408.2300109863281,
      "close": 409.2799987792969,
      "volume": 435700
    },
    {
      "time": "2026-05-28",
      "open": 409.1300048828125,
      "high": 412.0400085449219,
      "low": 408.6499938964844,
      "close": 411.6600036621094,
      "volume": 377800
    },
    {
      "time": "2026-05-29",
      "open": 412.4100036621094,
      "high": 413.5199890136719,
      "low": 411.760009765625,
      "close": 412.9100036621094,
      "volume": 503100
    },
    {
      "time": "2026-06-01",
      "open": 412.2099914550781,
      "high": 414.8900146484375,
      "low": 411.739990234375,
      "close": 413.92999267578125,
      "volume": 578700
    },
    {
      "time": "2026-06-02",
      "open": 413.2099914550781,
      "high": 415.1099853515625,
      "low": 413.1499938964844,
      "close": 414.7799987792969,
      "volume": 482200
    },
    {
      "time": "2026-06-03",
      "open": 414.0799865722656,
      "high": 414.3500061035156,
      "low": 411.5299987792969,
      "close": 411.8299865722656,
      "volume": 597900
    },
    {
      "time": "2026-06-04",
      "open": 410.55999755859375,
      "high": 414.2799987792969,
      "low": 410.44000244140625,
      "close": 413.6700134277344,
      "volume": 335900
    },
    {
      "time": "2026-06-05",
      "open": 410.79998779296875,
      "high": 411.239990234375,
      "low": 401.92999267578125,
      "close": 403.010009765625,
      "volume": 707100
    },
    {
      "time": "2026-06-08",
      "open": 406.05999755859375,
      "high": 407.2900085449219,
      "low": 403.4599914550781,
      "close": 404.05999755859375,
      "volume": 562200
    },
    {
      "time": "2026-06-09",
      "open": 406.19000244140625,
      "high": 408.2900085449219,
      "low": 395.1300048828125,
      "close": 403.1099853515625,
      "volume": 607000
    },
    {
      "time": "2026-06-10",
      "open": 401.19000244140625,
      "high": 403.7900085449219,
      "low": 396.6199951171875,
      "close": 396.79998779296875,
      "volume": 763500
    },
    {
      "time": "2026-06-11",
      "open": 398.45001220703125,
      "high": 404.79998779296875,
      "low": 396.44000244140625,
      "close": 403.5299987792969,
      "volume": 1024100
    },
    {
      "time": "2026-06-12",
      "open": 405.0899963378906,
      "high": 407.19000244140625,
      "low": 402.239990234375,
      "close": 405.6099853515625,
      "volume": 759000
    },
    {
      "time": "2026-06-15",
      "open": 410.1499938964844,
      "high": 412.82000732421875,
      "low": 410.1400146484375,
      "close": 411.7300109863281,
      "volume": 598800
    },
    {
      "time": "2026-06-16",
      "open": 411.760009765625,
      "high": 412.04998779296875,
      "low": 409,
      "close": 409.2300109863281,
      "volume": 486600
    },
    {
      "time": "2026-06-17",
      "open": 409.54998779296875,
      "high": 410.260009765625,
      "low": 403.25,
      "close": 404.0799865722656,
      "volume": 886000
    },
    {
      "time": "2026-06-18",
      "open": 408.9599914550781,
      "high": 409.0899963378906,
      "low": 406.6499938964844,
      "close": 408.4100036621094,
      "volume": 949100
    },
    {
      "time": "2026-06-22",
      "open": 408.55999755859375,
      "high": 409.989990234375,
      "low": 406.2900085449219,
      "close": 406.95001220703125,
      "volume": 748300
    },
    {
      "time": "2026-06-23",
      "open": 400.989990234375,
      "high": 404.5899963378906,
      "low": 400.6099853515625,
      "close": 401.57000732421875,
      "volume": 324500
    },
    {
      "time": "2026-06-24",
      "open": 402.2699890136719,
      "high": 405.010009765625,
      "low": 400.25,
      "close": 401.4700012207031,
      "volume": 555000
    },
    {
      "time": "2026-06-25",
      "open": 404.2900085449219,
      "high": 404.2900085449219,
      "low": 399.75,
      "close": 401.3900146484375,
      "volume": 676100
    },
    {
      "time": "2026-06-26",
      "open": 399.2799987792969,
      "high": 403.5899963378906,
      "low": 398.42999267578125,
      "close": 400.20001220703125,
      "volume": 1648900
    },
    {
      "time": "2026-06-29",
      "open": 403.9200134277344,
      "high": 406.6300048828125,
      "low": 401.6000061035156,
      "close": 406.30999755859375,
      "volume": 780300
    },
    {
      "time": "2026-06-30",
      "open": 406.2799987792969,
      "high": 410.25,
      "low": 406.2799987792969,
      "close": 409.5,
      "volume": 650400
    },
    {
      "time": "2026-07-01",
      "open": 408.4100036621094,
      "high": 411.1199951171875,
      "low": 407.25,
      "close": 408.8699951171875,
      "volume": 888200
    },
    {
      "time": "2026-07-02",
      "open": 409.92999267578125,
      "high": 412.1700134277344,
      "low": 405.8399963378906,
      "close": 408.75,
      "volume": 579600
    },
    {
      "time": "2026-07-06",
      "open": 410.1499938964844,
      "high": 412.44000244140625,
      "low": 409.8999938964844,
      "close": 411.9800109863281,
      "volume": 522800
    },
    {
      "time": "2026-07-07",
      "open": 411.239990234375,
      "high": 411.7200012207031,
      "low": 408.55999755859375,
      "close": 409.7099914550781,
      "volume": 238000
    },
    {
      "time": "2026-07-08",
      "open": 407.42999267578125,
      "high": 408.5299987792969,
      "low": 404.9599914550781,
      "close": 408.260009765625,
      "volume": 377100
    },
    {
      "time": "2026-07-09",
      "open": 409.19000244140625,
      "high": 411.9599914550781,
      "low": 408.45001220703125,
      "close": 411.6099853515625,
      "volume": 503000
    },
    {
      "time": "2026-07-10",
      "open": 411.8800048828125,
      "high": 413.3800048828125,
      "low": 409.6300048828125,
      "close": 413.1099853515625,
      "volume": 364000
    },
    {
      "time": "2026-07-13",
      "open": 411.57000732421875,
      "high": 412.6300048828125,
      "low": 409.3299865722656,
      "close": 410.010009765625,
      "volume": 319400
    },
    {
      "time": "2026-07-14",
      "open": 411.1099853515625,
      "high": 412.3500061035156,
      "low": 409.92999267578125,
      "close": 411.4800109863281,
      "volume": 343300
    },
    {
      "time": "2026-07-15",
      "open": 412.6199951171875,
      "high": 413.4700012207031,
      "low": 410.5299987792969,
      "close": 412.739990234375,
      "volume": 357600
    },
    {
      "time": "2026-07-16",
      "open": 411.7200012207031,
      "high": 412.9100036621094,
      "low": 409.29998779296875,
      "close": 410.8999938964844,
      "volume": 242500
    },
    {
      "time": "2026-07-17",
      "open": 405.7200012207031,
      "high": 409.010009765625,
      "low": 405.5199890136719,
      "close": 406.7099914550781,
      "volume": 477300
    },
    {
      "time": "2026-07-20",
      "open": 408.6099853515625,
      "high": 409.55999755859375,
      "low": 405.69000244140625,
      "close": 406.010009765625,
      "volume": 820700
    },
    {
      "time": "2026-07-21",
      "open": 408.0199890136719,
      "high": 409.67999267578125,
      "low": 407.1499938964844,
      "close": 409.42999267578125,
      "volume": 263200
    },
    {
      "time": "2026-07-22",
      "open": 408.6300048828125,
      "high": 410.1499938964844,
      "low": 408.3599853515625,
      "close": 408.7099914550781,
      "volume": 732100
    },
    {
      "time": "2026-07-23",
      "open": 404.29998779296875,
      "high": 406.20001220703125,
      "low": 402.20001220703125,
      "close": 403.9800109863281,
      "volume": 427800
    },
    {
      "time": "2026-07-24",
      "open": 403.95001220703125,
      "high": 406.7699890136719,
      "low": 403.4200134277344,
      "close": 404.17999267578125,
      "volume": 441931
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 356.0125982666016
    },
    {
      "time": "2025-10-06",
      "value": 356.3863983154297
    },
    {
      "time": "2025-10-07",
      "value": 356.7295983886719
    },
    {
      "time": "2025-10-08",
      "value": 357.1381982421875
    },
    {
      "time": "2025-10-09",
      "value": 357.5341986083984
    },
    {
      "time": "2025-10-10",
      "value": 357.75479919433593
    },
    {
      "time": "2025-10-13",
      "value": 358.2043994140625
    },
    {
      "time": "2025-10-14",
      "value": 358.544599609375
    },
    {
      "time": "2025-10-15",
      "value": 358.94519958496096
    },
    {
      "time": "2025-10-16",
      "value": 359.24719970703126
    },
    {
      "time": "2025-10-17",
      "value": 359.5914001464844
    },
    {
      "time": "2025-10-20",
      "value": 359.9652001953125
    },
    {
      "time": "2025-10-21",
      "value": 360.35899963378904
    },
    {
      "time": "2025-10-22",
      "value": 360.62719970703125
    },
    {
      "time": "2025-10-23",
      "value": 360.91399963378905
    },
    {
      "time": "2025-10-24",
      "value": 361.265
    },
    {
      "time": "2025-10-27",
      "value": 361.7182000732422
    },
    {
      "time": "2025-10-28",
      "value": 362.1836004638672
    },
    {
      "time": "2025-10-29",
      "value": 362.6820007324219
    },
    {
      "time": "2025-10-30",
      "value": 363.125400390625
    },
    {
      "time": "2025-10-31",
      "value": 363.62
    },
    {
      "time": "2025-11-03",
      "value": 364.01099975585936
    },
    {
      "time": "2025-11-04",
      "value": 364.34260009765626
    },
    {
      "time": "2025-11-05",
      "value": 364.67360046386716
    },
    {
      "time": "2025-11-06",
      "value": 364.9050006103516
    },
    {
      "time": "2025-11-07",
      "value": 365.1224005126953
    },
    {
      "time": "2025-11-10",
      "value": 365.49120056152344
    },
    {
      "time": "2025-11-11",
      "value": 365.93180114746093
    },
    {
      "time": "2025-11-12",
      "value": 366.34240173339845
    },
    {
      "time": "2025-11-13",
      "value": 366.56660217285156
    },
    {
      "time": "2025-11-14",
      "value": 366.8034020996094
    },
    {
      "time": "2025-11-17",
      "value": 366.94320190429687
    },
    {
      "time": "2025-11-18",
      "value": 367.0152014160156
    },
    {
      "time": "2025-11-19",
      "value": 367.09420104980467
    },
    {
      "time": "2025-11-20",
      "value": 366.9978009033203
    },
    {
      "time": "2025-11-21",
      "value": 366.98460083007814
    },
    {
      "time": "2025-11-24",
      "value": 367.0426007080078
    },
    {
      "time": "2025-11-25",
      "value": 367.2006005859375
    },
    {
      "time": "2025-11-26",
      "value": 367.4218005371094
    },
    {
      "time": "2025-11-28",
      "value": 367.64420043945313
    },
    {
      "time": "2025-12-01",
      "value": 367.80280029296875
    },
    {
      "time": "2025-12-02",
      "value": 367.940400390625
    },
    {
      "time": "2025-12-03",
      "value": 368.1424005126953
    },
    {
      "time": "2025-12-04",
      "value": 368.37920043945314
    },
    {
      "time": "2025-12-05",
      "value": 368.6666003417969
    },
    {
      "time": "2025-12-08",
      "value": 368.8862005615234
    },
    {
      "time": "2025-12-09",
      "value": 369.07940063476565
    },
    {
      "time": "2025-12-10",
      "value": 369.3056005859375
    },
    {
      "time": "2025-12-11",
      "value": 369.52580078125
    },
    {
      "time": "2025-12-12",
      "value": 369.6526007080078
    },
    {
      "time": "2025-12-15",
      "value": 369.7648004150391
    },
    {
      "time": "2025-12-16",
      "value": 369.8052001953125
    },
    {
      "time": "2025-12-17",
      "value": 369.79919982910155
    },
    {
      "time": "2025-12-18",
      "value": 369.8032000732422
    },
    {
      "time": "2025-12-19",
      "value": 369.8967999267578
    },
    {
      "time": "2025-12-22",
      "value": 370.239599609375
    },
    {
      "time": "2025-12-23",
      "value": 370.49619934082034
    },
    {
      "time": "2025-12-24",
      "value": 370.78699951171876
    },
    {
      "time": "2025-12-26",
      "value": 371.0449993896484
    },
    {
      "time": "2025-12-29",
      "value": 371.32679931640627
    },
    {
      "time": "2025-12-30",
      "value": 371.5593994140625
    },
    {
      "time": "2025-12-31",
      "value": 371.6603991699219
    },
    {
      "time": "2026-01-02",
      "value": 371.7747991943359
    },
    {
      "time": "2026-01-05",
      "value": 371.9895989990234
    },
    {
      "time": "2026-01-06",
      "value": 372.20639953613284
    },
    {
      "time": "2026-01-07",
      "value": 372.3393994140625
    },
    {
      "time": "2026-01-08",
      "value": 372.38499938964844
    },
    {
      "time": "2026-01-09",
      "value": 372.46579895019534
    },
    {
      "time": "2026-01-12",
      "value": 372.56639892578124
    },
    {
      "time": "2026-01-13",
      "value": 372.72759887695315
    },
    {
      "time": "2026-01-14",
      "value": 372.82659912109375
    },
    {
      "time": "2026-01-15",
      "value": 372.93879943847656
    },
    {
      "time": "2026-01-16",
      "value": 373.1347991943359
    },
    {
      "time": "2026-01-20",
      "value": 373.1497991943359
    },
    {
      "time": "2026-01-21",
      "value": 373.33159912109375
    },
    {
      "time": "2026-01-22",
      "value": 373.54139892578127
    },
    {
      "time": "2026-01-23",
      "value": 373.64039916992186
    },
    {
      "time": "2026-01-26",
      "value": 373.75299865722656
    },
    {
      "time": "2026-01-27",
      "value": 373.89079833984374
    },
    {
      "time": "2026-01-28",
      "value": 374.1491979980469
    },
    {
      "time": "2026-01-29",
      "value": 374.3933978271484
    },
    {
      "time": "2026-01-30",
      "value": 374.6793975830078
    },
    {
      "time": "2026-02-02",
      "value": 375.06359802246095
    },
    {
      "time": "2026-02-03",
      "value": 375.3549981689453
    },
    {
      "time": "2026-02-04",
      "value": 375.7281982421875
    },
    {
      "time": "2026-02-05",
      "value": 375.9317987060547
    },
    {
      "time": "2026-02-06",
      "value": 376.18019897460937
    },
    {
      "time": "2026-02-09",
      "value": 376.3919989013672
    },
    {
      "time": "2026-02-10",
      "value": 376.53319885253904
    },
    {
      "time": "2026-02-11",
      "value": 376.6303985595703
    },
    {
      "time": "2026-02-12",
      "value": 376.6407989501953
    },
    {
      "time": "2026-02-13",
      "value": 376.648798828125
    },
    {
      "time": "2026-02-17",
      "value": 376.6417987060547
    },
    {
      "time": "2026-02-18",
      "value": 376.6667987060547
    },
    {
      "time": "2026-02-19",
      "value": 376.66159912109373
    },
    {
      "time": "2026-02-20",
      "value": 376.7301989746094
    },
    {
      "time": "2026-02-23",
      "value": 376.72339904785156
    },
    {
      "time": "2026-02-24",
      "value": 376.72159912109373
    },
    {
      "time": "2026-02-25",
      "value": 376.75659912109376
    },
    {
      "time": "2026-02-26",
      "value": 376.84299926757814
    },
    {
      "time": "2026-02-27",
      "value": 376.90659973144534
    },
    {
      "time": "2026-03-02",
      "value": 377.0229998779297
    },
    {
      "time": "2026-03-03",
      "value": 377.14739990234375
    },
    {
      "time": "2026-03-04",
      "value": 377.26739990234375
    },
    {
      "time": "2026-03-05",
      "value": 377.2770001220703
    },
    {
      "time": "2026-03-06",
      "value": 377.13739990234376
    },
    {
      "time": "2026-03-09",
      "value": 377.0334002685547
    },
    {
      "time": "2026-03-10",
      "value": 376.8864001464844
    },
    {
      "time": "2026-03-11",
      "value": 376.73280029296876
    },
    {
      "time": "2026-03-12",
      "value": 376.4896002197266
    },
    {
      "time": "2026-03-13",
      "value": 376.2179998779297
    },
    {
      "time": "2026-03-16",
      "value": 376.075
    },
    {
      "time": "2026-03-17",
      "value": 375.9182000732422
    },
    {
      "time": "2026-03-18",
      "value": 375.60760009765625
    },
    {
      "time": "2026-03-19",
      "value": 375.2315997314453
    },
    {
      "time": "2026-03-20",
      "value": 374.76619995117187
    },
    {
      "time": "2026-03-23",
      "value": 374.3897998046875
    },
    {
      "time": "2026-03-24",
      "value": 373.9384002685547
    },
    {
      "time": "2026-03-25",
      "value": 373.5155999755859
    },
    {
      "time": "2026-03-26",
      "value": 372.9866003417969
    },
    {
      "time": "2026-03-27",
      "value": 372.3724005126953
    },
    {
      "time": "2026-03-30",
      "value": 371.71200073242187
    },
    {
      "time": "2026-03-31",
      "value": 371.2544006347656
    },
    {
      "time": "2026-04-01",
      "value": 371.00580017089845
    },
    {
      "time": "2026-04-02",
      "value": 370.680400390625
    },
    {
      "time": "2026-04-06",
      "value": 370.34780029296877
    },
    {
      "time": "2026-04-07",
      "value": 370.01580017089844
    },
    {
      "time": "2026-04-08",
      "value": 369.8350006103516
    },
    {
      "time": "2026-04-09",
      "value": 369.6616003417969
    },
    {
      "time": "2026-04-10",
      "value": 369.48320068359374
    },
    {
      "time": "2026-04-13",
      "value": 369.4028009033203
    },
    {
      "time": "2026-04-14",
      "value": 369.44000122070315
    },
    {
      "time": "2026-04-15",
      "value": 369.4950012207031
    },
    {
      "time": "2026-04-16",
      "value": 369.63360107421875
    },
    {
      "time": "2026-04-17",
      "value": 369.89760131835936
    },
    {
      "time": "2026-04-20",
      "value": 370.2478009033203
    },
    {
      "time": "2026-04-21",
      "value": 370.3946008300781
    },
    {
      "time": "2026-04-22",
      "value": 370.5806011962891
    },
    {
      "time": "2026-04-23",
      "value": 370.74880126953127
    },
    {
      "time": "2026-04-24",
      "value": 370.9768017578125
    },
    {
      "time": "2026-04-27",
      "value": 371.3338018798828
    },
    {
      "time": "2026-04-28",
      "value": 371.64040222167966
    },
    {
      "time": "2026-04-29",
      "value": 371.93160217285157
    },
    {
      "time": "2026-04-30",
      "value": 372.2626019287109
    },
    {
      "time": "2026-05-01",
      "value": 372.6302020263672
    },
    {
      "time": "2026-05-04",
      "value": 372.9180023193359
    },
    {
      "time": "2026-05-05",
      "value": 373.3500024414063
    },
    {
      "time": "2026-05-06",
      "value": 373.8356024169922
    },
    {
      "time": "2026-05-07",
      "value": 374.2312023925781
    },
    {
      "time": "2026-05-08",
      "value": 374.71600219726565
    },
    {
      "time": "2026-05-11",
      "value": 375.2534020996094
    },
    {
      "time": "2026-05-12",
      "value": 375.76800231933595
    },
    {
      "time": "2026-05-13",
      "value": 376.39160217285155
    },
    {
      "time": "2026-05-14",
      "value": 377.02960205078125
    },
    {
      "time": "2026-05-15",
      "value": 377.61000183105466
    },
    {
      "time": "2026-05-18",
      "value": 378.28620178222656
    },
    {
      "time": "2026-05-19",
      "value": 378.8496014404297
    },
    {
      "time": "2026-05-20",
      "value": 379.5140014648438
    },
    {
      "time": "2026-05-21",
      "value": 380.2046014404297
    },
    {
      "time": "2026-05-22",
      "value": 381.04540161132815
    },
    {
      "time": "2026-05-26",
      "value": 381.98240173339843
    },
    {
      "time": "2026-05-27",
      "value": 382.84220153808593
    },
    {
      "time": "2026-05-28",
      "value": 383.74560180664065
    },
    {
      "time": "2026-05-29",
      "value": 384.77340209960937
    },
    {
      "time": "2026-06-01",
      "value": 385.8390020751953
    },
    {
      "time": "2026-06-02",
      "value": 387.0356018066406
    },
    {
      "time": "2026-06-03",
      "value": 388.08480163574217
    },
    {
      "time": "2026-06-04",
      "value": 389.19800170898435
    },
    {
      "time": "2026-06-05",
      "value": 390.057001953125
    },
    {
      "time": "2026-06-08",
      "value": 391.0586016845703
    },
    {
      "time": "2026-06-09",
      "value": 392.16180114746095
    },
    {
      "time": "2026-06-10",
      "value": 393.1644006347656
    },
    {
      "time": "2026-06-11",
      "value": 394.1038006591797
    },
    {
      "time": "2026-06-12",
      "value": 395.0288006591797
    },
    {
      "time": "2026-06-15",
      "value": 396.06640075683595
    },
    {
      "time": "2026-06-16",
      "value": 397.02180114746096
    },
    {
      "time": "2026-06-17",
      "value": 397.87340087890624
    },
    {
      "time": "2026-06-18",
      "value": 398.6270007324219
    },
    {
      "time": "2026-06-22",
      "value": 399.31380126953127
    },
    {
      "time": "2026-06-23",
      "value": 399.9044012451172
    },
    {
      "time": "2026-06-24",
      "value": 400.4124011230469
    },
    {
      "time": "2026-06-25",
      "value": 400.83380126953125
    },
    {
      "time": "2026-06-26",
      "value": 401.1714013671875
    },
    {
      "time": "2026-06-29",
      "value": 401.61280151367185
    },
    {
      "time": "2026-06-30",
      "value": 402.02500122070313
    },
    {
      "time": "2026-07-01",
      "value": 402.43200134277345
    },
    {
      "time": "2026-07-02",
      "value": 402.8894012451172
    },
    {
      "time": "2026-07-06",
      "value": 403.33580139160154
    },
    {
      "time": "2026-07-07",
      "value": 403.7714013671875
    },
    {
      "time": "2026-07-08",
      "value": 404.1226013183594
    },
    {
      "time": "2026-07-09",
      "value": 404.53200073242186
    },
    {
      "time": "2026-07-10",
      "value": 405.01280029296873
    },
    {
      "time": "2026-07-13",
      "value": 405.4356005859375
    },
    {
      "time": "2026-07-14",
      "value": 405.80860107421876
    },
    {
      "time": "2026-07-15",
      "value": 406.1856005859375
    },
    {
      "time": "2026-07-16",
      "value": 406.55580017089846
    },
    {
      "time": "2026-07-17",
      "value": 406.7817999267578
    },
    {
      "time": "2026-07-20",
      "value": 406.88239990234376
    },
    {
      "time": "2026-07-21",
      "value": 407.0827996826172
    },
    {
      "time": "2026-07-22",
      "value": 407.21039978027346
    },
    {
      "time": "2026-07-23",
      "value": 407.22739990234373
    },
    {
      "time": "2026-07-24",
      "value": 407.2627996826172
    }
  ],
  "analysis": null
}