{
  "ok": true,
  "cached": false,
  "ticker": "IWF",
  "price": 117.65,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Inside the Success of BlackRock's iShares ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/inside-success-blackrocks-ishares-etfs-140000562.html",
      "published": "2026-07-23"
    },
    {
      "title": "Meta, Tesla, Nvidia: This ETF Went All-In on the Magnificent Seven. Is It Paying Off?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5a93a533-bc19-31dd-8846-19787e88147c/meta%2C-tesla%2C-nvidia%3A-this-etf.html",
      "published": "2026-07-17"
    },
    {
      "title": "This Growth ETF Costs 3 Cents and Has Beaten the S&P 500 in 95% of 5-Year Windows",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/243164f5-4041-3927-bef5-967345ce8fea/this-growth-etf-costs-3-cents.html",
      "published": "2026-07-15"
    },
    {
      "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": "The Zacks Analyst Blog Highlights SPCX, IWF, QQQ, ORBX, NASA, MARS, JEDI, AIS, UFO, RONB and XOVR",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-spcx-082900731.html",
      "published": "2026-06-16"
    },
    {
      "title": "SpaceX Soars in Historic IPO: Should You Play SPCX ETFs or the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-soars-historic-ipo-play-120000894.html",
      "published": "2026-06-15"
    },
    {
      "title": "‘This is not a flash in the pan’: Why value stocks are beating growth by such a wide margin",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/d5b14295-7df4-3aab-83dd-96db8f7aab5c/%E2%80%98this-is-not-a-flash-in-the.html",
      "published": "2026-06-12"
    },
    {
      "title": "ETFs for Investors Seeking Balance Amid Ceasefire Optimism",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-investors-seeking-balance-amid-140400878.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 109.64749908447266,
      "high": 110.2249984741211,
      "low": 109.5374984741211,
      "close": 109.97000122070312,
      "volume": 4153600
    },
    {
      "time": "2025-07-28",
      "open": 110.21749877929688,
      "high": 110.47000122070312,
      "low": 110.04000091552734,
      "close": 110.35250091552734,
      "volume": 2226800
    },
    {
      "time": "2025-07-29",
      "open": 110.66999816894531,
      "high": 110.88500213623047,
      "low": 109.7125015258789,
      "close": 109.77999877929688,
      "volume": 3534000
    },
    {
      "time": "2025-07-30",
      "open": 110.04000091552734,
      "high": 110.44999694824219,
      "low": 109.38999938964844,
      "close": 110.05500030517578,
      "volume": 3380400
    },
    {
      "time": "2025-07-31",
      "open": 112.19750213623047,
      "high": 112.19750213623047,
      "low": 109.9375,
      "close": 110.10250091552734,
      "volume": 6872800
    },
    {
      "time": "2025-08-01",
      "open": 108.8949966430664,
      "high": 108.94999694824219,
      "low": 107.5250015258789,
      "close": 107.97750091552734,
      "volume": 4252800
    },
    {
      "time": "2025-08-04",
      "open": 109,
      "high": 110.16999816894531,
      "low": 108.92749786376953,
      "close": 110.09500122070312,
      "volume": 3581600
    },
    {
      "time": "2025-08-05",
      "open": 110.23999786376953,
      "high": 110.43000030517578,
      "low": 109.10749816894531,
      "close": 109.2300033569336,
      "volume": 3291600
    },
    {
      "time": "2025-08-06",
      "open": 109.44000244140625,
      "high": 110.77999877929688,
      "low": 109.4000015258789,
      "close": 110.73500061035156,
      "volume": 5507600
    },
    {
      "time": "2025-08-07",
      "open": 111.31999969482422,
      "high": 111.58000183105469,
      "low": 109.71499633789062,
      "close": 110.57250213623047,
      "volume": 4157600
    },
    {
      "time": "2025-08-08",
      "open": 110.8949966430664,
      "high": 111.62999725341797,
      "low": 110.80000305175781,
      "close": 111.48249816894531,
      "volume": 3663600
    },
    {
      "time": "2025-08-11",
      "open": 111.40249633789062,
      "high": 112.07749938964844,
      "low": 111.0374984741211,
      "close": 111.27749633789062,
      "volume": 4062800
    },
    {
      "time": "2025-08-12",
      "open": 111.80249786376953,
      "high": 112.59500122070312,
      "low": 111.18499755859375,
      "close": 112.57499694824219,
      "volume": 2771200
    },
    {
      "time": "2025-08-13",
      "open": 113.01000213623047,
      "high": 113.20249938964844,
      "low": 112.125,
      "close": 112.47250366210938,
      "volume": 2911200
    },
    {
      "time": "2025-08-14",
      "open": 112.16999816894531,
      "high": 112.92250061035156,
      "low": 112.13500213623047,
      "close": 112.60749816894531,
      "volume": 2380800
    },
    {
      "time": "2025-08-15",
      "open": 112.79499816894531,
      "high": 112.79499816894531,
      "low": 111.9625015258789,
      "close": 112.25250244140625,
      "volume": 3232000
    },
    {
      "time": "2025-08-18",
      "open": 112.14250183105469,
      "high": 112.41000366210938,
      "low": 111.88999938964844,
      "close": 112.29000091552734,
      "volume": 3269200
    },
    {
      "time": "2025-08-19",
      "open": 112.25749969482422,
      "high": 112.25749969482422,
      "low": 110.48249816894531,
      "close": 110.73249816894531,
      "volume": 2963600
    },
    {
      "time": "2025-08-20",
      "open": 110.51499938964844,
      "high": 110.51499938964844,
      "low": 108.6449966430664,
      "close": 110.07749938964844,
      "volume": 4018400
    },
    {
      "time": "2025-08-21",
      "open": 109.74500274658203,
      "high": 110.24250030517578,
      "low": 109.23750305175781,
      "close": 109.60749816894531,
      "volume": 2282400
    },
    {
      "time": "2025-08-22",
      "open": 109.75250244140625,
      "high": 111.71499633789062,
      "low": 109.54750061035156,
      "close": 111.31500244140625,
      "volume": 4280400
    },
    {
      "time": "2025-08-25",
      "open": 111.12000274658203,
      "high": 111.75749969482422,
      "low": 110.9124984741211,
      "close": 111.13500213623047,
      "volume": 3249200
    },
    {
      "time": "2025-08-26",
      "open": 111.08000183105469,
      "high": 111.82499694824219,
      "low": 110.83499908447266,
      "close": 111.78500366210938,
      "volume": 2836000
    },
    {
      "time": "2025-08-27",
      "open": 111.7125015258789,
      "high": 112.19000244140625,
      "low": 111.42250061035156,
      "close": 112.01249694824219,
      "volume": 5682400
    },
    {
      "time": "2025-08-28",
      "open": 112.10250091552734,
      "high": 112.91000366210938,
      "low": 111.76249694824219,
      "close": 112.73500061035156,
      "volume": 2636400
    },
    {
      "time": "2025-08-29",
      "open": 112.36000061035156,
      "high": 112.3949966430664,
      "low": 111.05000305175781,
      "close": 111.39749908447266,
      "volume": 2397600
    },
    {
      "time": "2025-09-02",
      "open": 109.58000183105469,
      "high": 110.51750183105469,
      "low": 109.22000122070312,
      "close": 110.42250061035156,
      "volume": 3876800
    },
    {
      "time": "2025-09-03",
      "open": 111.27749633789062,
      "high": 111.7925033569336,
      "low": 110.85250091552734,
      "close": 111.52999877929688,
      "volume": 3698800
    },
    {
      "time": "2025-09-04",
      "open": 111.70500183105469,
      "high": 112.54000091552734,
      "low": 111.37750244140625,
      "close": 112.51750183105469,
      "volume": 5455600
    },
    {
      "time": "2025-09-05",
      "open": 113.40499877929688,
      "high": 113.54499816894531,
      "low": 111.41000366210938,
      "close": 112.32250213623047,
      "volume": 4139600
    },
    {
      "time": "2025-09-08",
      "open": 112.87249755859375,
      "high": 113.36750030517578,
      "low": 112.85250091552734,
      "close": 112.9574966430664,
      "volume": 3194800
    },
    {
      "time": "2025-09-09",
      "open": 113.16999816894531,
      "high": 113.35250091552734,
      "low": 112.54499816894531,
      "close": 113.31749725341797,
      "volume": 2167600
    },
    {
      "time": "2025-09-10",
      "open": 114.48249816894531,
      "high": 114.66000366210938,
      "low": 113.6675033569336,
      "close": 114.05999755859375,
      "volume": 2810400
    },
    {
      "time": "2025-09-11",
      "open": 114.63749694824219,
      "high": 114.85250091552734,
      "low": 114.15499877929688,
      "close": 114.66000366210938,
      "volume": 3736000
    },
    {
      "time": "2025-09-12",
      "open": 114.7699966430664,
      "high": 115.30750274658203,
      "low": 114.5625,
      "close": 115.03500366210938,
      "volume": 2629200
    },
    {
      "time": "2025-09-15",
      "open": 115.5875015258789,
      "high": 116.15499877929688,
      "low": 115.55999755859375,
      "close": 116.13999938964844,
      "volume": 8683200
    },
    {
      "time": "2025-09-16",
      "open": 116.22750091552734,
      "high": 116.26249694824219,
      "low": 115.75,
      "close": 115.83999633789062,
      "volume": 3153200
    },
    {
      "time": "2025-09-17",
      "open": 115.75499725341797,
      "high": 115.9000015258789,
      "low": 114.30500030517578,
      "close": 115.37750244140625,
      "volume": 3992400
    },
    {
      "time": "2025-09-18",
      "open": 116.14749908447266,
      "high": 116.5824966430664,
      "low": 115.68000030517578,
      "close": 116.03250122070312,
      "volume": 2696800
    },
    {
      "time": "2025-09-19",
      "open": 116.625,
      "high": 117.25,
      "low": 116.34750366210938,
      "close": 117.1624984741211,
      "volume": 4767200
    },
    {
      "time": "2025-09-22",
      "open": 116.9749984741211,
      "high": 118.25250244140625,
      "low": 116.9175033569336,
      "close": 118.16999816894531,
      "volume": 3668400
    },
    {
      "time": "2025-09-23",
      "open": 118.0875015258789,
      "high": 118.11000061035156,
      "low": 116.69000244140625,
      "close": 116.93499755859375,
      "volume": 11168400
    },
    {
      "time": "2025-09-24",
      "open": 117.33000183105469,
      "high": 117.33000183105469,
      "low": 115.87999725341797,
      "close": 116.30500030517578,
      "volume": 4156000
    },
    {
      "time": "2025-09-25",
      "open": 115.4574966430664,
      "high": 116.03250122070312,
      "low": 114.80249786376953,
      "close": 115.71749877929688,
      "volume": 3250800
    },
    {
      "time": "2025-09-26",
      "open": 115.98500061035156,
      "high": 116.23500061035156,
      "low": 115.22250366210938,
      "close": 116.20999908447266,
      "volume": 4706400
    },
    {
      "time": "2025-09-29",
      "open": 116.67749786376953,
      "high": 117.19750213623047,
      "low": 116.33000183105469,
      "close": 116.63999938964844,
      "volume": 11215200
    },
    {
      "time": "2025-09-30",
      "open": 116.55000305175781,
      "high": 117.20249938964844,
      "low": 116.10749816894531,
      "close": 117.10250091552734,
      "volume": 5291600
    },
    {
      "time": "2025-10-01",
      "open": 116.49500274658203,
      "high": 117.98999786376953,
      "low": 116.37750244140625,
      "close": 117.79499816894531,
      "volume": 4636400
    },
    {
      "time": "2025-10-02",
      "open": 118.45500183105469,
      "high": 118.45500183105469,
      "low": 117.51499938964844,
      "close": 117.93000030517578,
      "volume": 5200800
    },
    {
      "time": "2025-10-03",
      "open": 118.04499816894531,
      "high": 118.21499633789062,
      "low": 117.08499908447266,
      "close": 117.48500061035156,
      "volume": 3223200
    },
    {
      "time": "2025-10-06",
      "open": 117.94999694824219,
      "high": 118.45999908447266,
      "low": 117.63749694824219,
      "close": 118.2249984741211,
      "volume": 4588800
    },
    {
      "time": "2025-10-07",
      "open": 118.34750366210938,
      "high": 118.44000244140625,
      "low": 117.1449966430664,
      "close": 117.56500244140625,
      "volume": 4081600
    },
    {
      "time": "2025-10-08",
      "open": 117.84500122070312,
      "high": 118.74749755859375,
      "low": 117.84249877929688,
      "close": 118.73999786376953,
      "volume": 3691200
    },
    {
      "time": "2025-10-09",
      "open": 118.8375015258789,
      "high": 118.87750244140625,
      "low": 118.13500213623047,
      "close": 118.6500015258789,
      "volume": 3862000
    },
    {
      "time": "2025-10-10",
      "open": 118.87000274658203,
      "high": 119.18499755859375,
      "low": 114.82499694824219,
      "close": 114.86750030517578,
      "volume": 4638000
    },
    {
      "time": "2025-10-13",
      "open": 116.74500274658203,
      "high": 117.41000366210938,
      "low": 116.3499984741211,
      "close": 117.1449966430664,
      "volume": 2552400
    },
    {
      "time": "2025-10-14",
      "open": 115.87000274658203,
      "high": 117.07250213623047,
      "low": 114.75749969482422,
      "close": 116.26750183105469,
      "volume": 4730800
    },
    {
      "time": "2025-10-15",
      "open": 117.41999816894531,
      "high": 117.85250091552734,
      "low": 115.69249725341797,
      "close": 116.75749969482422,
      "volume": 3728400
    },
    {
      "time": "2025-10-16",
      "open": 117.20500183105469,
      "high": 117.70249938964844,
      "low": 115.40750122070312,
      "close": 116.19249725341797,
      "volume": 11365200
    },
    {
      "time": "2025-10-17",
      "open": 115.66999816894531,
      "high": 117.0824966430664,
      "low": 115.38500213623047,
      "close": 116.77999877929688,
      "volume": 12370400
    },
    {
      "time": "2025-10-20",
      "open": 117.4375,
      "high": 118.38749694824219,
      "low": 117.41500091552734,
      "close": 118.1675033569336,
      "volume": 8666400
    },
    {
      "time": "2025-10-21",
      "open": 118.17749786376953,
      "high": 118.38999938964844,
      "low": 117.77999877929688,
      "close": 118.13749694824219,
      "volume": 3116800
    },
    {
      "time": "2025-10-22",
      "open": 118.31999969482422,
      "high": 118.32499694824219,
      "low": 116.16500091552734,
      "close": 117.1875,
      "volume": 4784000
    },
    {
      "time": "2025-10-23",
      "open": 117.24500274658203,
      "high": 118.42749786376953,
      "low": 117.1875,
      "close": 118.23249816894531,
      "volume": 2920000
    },
    {
      "time": "2025-10-24",
      "open": 119.07499694824219,
      "high": 119.5999984741211,
      "low": 118.98249816894531,
      "close": 119.29750061035156,
      "volume": 2633600
    },
    {
      "time": "2025-10-27",
      "open": 120.72000122070312,
      "high": 121.38500213623047,
      "low": 120.55500030517578,
      "close": 121.25499725341797,
      "volume": 2807600
    },
    {
      "time": "2025-10-28",
      "open": 121.97000122070312,
      "high": 122.73500061035156,
      "low": 121.52749633789062,
      "close": 122.37750244140625,
      "volume": 4080800
    },
    {
      "time": "2025-10-29",
      "open": 123.06500244140625,
      "high": 123.25,
      "low": 121.93499755859375,
      "close": 122.92749786376953,
      "volume": 13633200
    },
    {
      "time": "2025-10-30",
      "open": 122.02749633789062,
      "high": 122.24749755859375,
      "low": 120.98999786376953,
      "close": 121.05000305175781,
      "volume": 8625200
    },
    {
      "time": "2025-10-31",
      "open": 122.56500244140625,
      "high": 122.58000183105469,
      "low": 120.94249725341797,
      "close": 121.3949966430664,
      "volume": 5321600
    },
    {
      "time": "2025-11-03",
      "open": 122.38999938964844,
      "high": 122.55249786376953,
      "low": 121.57250213623047,
      "close": 121.98999786376953,
      "volume": 5956400
    },
    {
      "time": "2025-11-04",
      "open": 120.29499816894531,
      "high": 121.05999755859375,
      "low": 119.70249938964844,
      "close": 119.8499984741211,
      "volume": 4736800
    },
    {
      "time": "2025-11-05",
      "open": 119.69750213623047,
      "high": 120.8550033569336,
      "low": 119.40499877929688,
      "close": 119.99250030517578,
      "volume": 2674000
    },
    {
      "time": "2025-11-06",
      "open": 119.81999969482422,
      "high": 119.8324966430664,
      "low": 117.73249816894531,
      "close": 118.0425033569336,
      "volume": 4958400
    },
    {
      "time": "2025-11-07",
      "open": 117.42749786376953,
      "high": 117.85749816894531,
      "low": 115.73500061035156,
      "close": 117.85749816894531,
      "volume": 5054400
    },
    {
      "time": "2025-11-10",
      "open": 119.45500183105469,
      "high": 120.63999938964844,
      "low": 119.2249984741211,
      "close": 120.4625015258789,
      "volume": 3954800
    },
    {
      "time": "2025-11-11",
      "open": 119.88249969482422,
      "high": 120.45249938964844,
      "low": 119.375,
      "close": 120.23500061035156,
      "volume": 2753200
    },
    {
      "time": "2025-11-12",
      "open": 120.8499984741211,
      "high": 120.8499984741211,
      "low": 119.31749725341797,
      "close": 120.0199966430664,
      "volume": 2983600
    },
    {
      "time": "2025-11-13",
      "open": 119.36499786376953,
      "high": 119.39749908447266,
      "low": 117.0999984741211,
      "close": 117.4800033569336,
      "volume": 4481600
    },
    {
      "time": "2025-11-14",
      "open": 115.8375015258789,
      "high": 118.58499908447266,
      "low": 115.43000030517578,
      "close": 117.73249816894531,
      "volume": 5884000
    },
    {
      "time": "2025-11-17",
      "open": 117.0425033569336,
      "high": 118.19000244140625,
      "low": 115.88500213623047,
      "close": 116.62249755859375,
      "volume": 6318800
    },
    {
      "time": "2025-11-18",
      "open": 115.77999877929688,
      "high": 116.33499908447266,
      "low": 114.25,
      "close": 115.21499633789062,
      "volume": 10178400
    },
    {
      "time": "2025-11-19",
      "open": 115.37999725341797,
      "high": 117.06749725341797,
      "low": 115.12999725341797,
      "close": 116.06749725341797,
      "volume": 5551600
    },
    {
      "time": "2025-11-20",
      "open": 118.38999938964844,
      "high": 118.9175033569336,
      "low": 113.55999755859375,
      "close": 113.73750305175781,
      "volume": 7144400
    },
    {
      "time": "2025-11-21",
      "open": 114.02999877929688,
      "high": 115.68250274658203,
      "low": 112.70500183105469,
      "close": 114.4000015258789,
      "volume": 7463200
    },
    {
      "time": "2025-11-24",
      "open": 115.23750305175781,
      "high": 117.1449966430664,
      "low": 115.2074966430664,
      "close": 116.93250274658203,
      "volume": 11582000
    },
    {
      "time": "2025-11-25",
      "open": 116.55500030517578,
      "high": 117.9800033569336,
      "low": 115.4375,
      "close": 117.75499725341797,
      "volume": 9104000
    },
    {
      "time": "2025-11-26",
      "open": 118.55500030517578,
      "high": 119.03250122070312,
      "low": 118.04499816894531,
      "close": 118.6500015258789,
      "volume": 3736400
    },
    {
      "time": "2025-11-28",
      "open": 118.79750061035156,
      "high": 119.1624984741211,
      "low": 118.58000183105469,
      "close": 119.11250305175781,
      "volume": 4594800
    },
    {
      "time": "2025-12-01",
      "open": 118.1500015258789,
      "high": 119.12750244140625,
      "low": 117.90249633789062,
      "close": 118.70999908447266,
      "volume": 9299600
    },
    {
      "time": "2025-12-02",
      "open": 119.23500061035156,
      "high": 119.9000015258789,
      "low": 118.80750274658203,
      "close": 119.23249816894531,
      "volume": 7954000
    },
    {
      "time": "2025-12-03",
      "open": 118.75749969482422,
      "high": 119.44249725341797,
      "low": 118.36750030517578,
      "close": 119.12000274658203,
      "volume": 14146000
    },
    {
      "time": "2025-12-04",
      "open": 119.63749694824219,
      "high": 119.63749694824219,
      "low": 118.69750213623047,
      "close": 119.35749816894531,
      "volume": 6608800
    },
    {
      "time": "2025-12-05",
      "open": 119.65499877929688,
      "high": 120.1875,
      "low": 119.31500244140625,
      "close": 119.69999694824219,
      "volume": 11917600
    },
    {
      "time": "2025-12-08",
      "open": 119.93000030517578,
      "high": 120.18499755859375,
      "low": 119.12249755859375,
      "close": 119.63249969482422,
      "volume": 6397200
    },
    {
      "time": "2025-12-09",
      "open": 119.40249633789062,
      "high": 119.8499984741211,
      "low": 119.17749786376953,
      "close": 119.62249755859375,
      "volume": 4238000
    },
    {
      "time": "2025-12-10",
      "open": 119.4124984741211,
      "high": 120.14250183105469,
      "low": 118.83999633789062,
      "close": 119.81749725341797,
      "volume": 7362400
    },
    {
      "time": "2025-12-11",
      "open": 119.08999633789062,
      "high": 119.8550033569336,
      "low": 118.14250183105469,
      "close": 119.75,
      "volume": 9346000
    },
    {
      "time": "2025-12-12",
      "open": 119.26750183105469,
      "high": 119.51249694824219,
      "low": 117.27999877929688,
      "close": 117.83999633789062,
      "volume": 7848800
    },
    {
      "time": "2025-12-15",
      "open": 118.58499908447266,
      "high": 118.63500213623047,
      "low": 117.03500366210938,
      "close": 117.30500030517578,
      "volume": 6327200
    },
    {
      "time": "2025-12-16",
      "open": 116.80999755859375,
      "high": 117.71499633789062,
      "low": 116.44999694824219,
      "close": 117.44750213623047,
      "volume": 6202800
    },
    {
      "time": "2025-12-17",
      "open": 117.54750061035156,
      "high": 117.59750366210938,
      "low": 115.29499816894531,
      "close": 115.33999633789062,
      "volume": 7340400
    },
    {
      "time": "2025-12-18",
      "open": 116.73500061035156,
      "high": 117.50749969482422,
      "low": 116.2699966430664,
      "close": 116.81500244140625,
      "volume": 6289200
    },
    {
      "time": "2025-12-19",
      "open": 117.45500183105469,
      "high": 118.4000015258789,
      "low": 117.36250305175781,
      "close": 118.375,
      "volume": 8440800
    },
    {
      "time": "2025-12-22",
      "open": 119.15750122070312,
      "high": 119.2249984741211,
      "low": 118.69499969482422,
      "close": 119.07749938964844,
      "volume": 9410000
    },
    {
      "time": "2025-12-23",
      "open": 118.85250091552734,
      "high": 119.8499984741211,
      "low": 118.85250091552734,
      "close": 119.82499694824219,
      "volume": 5716800
    },
    {
      "time": "2025-12-24",
      "open": 119.75499725341797,
      "high": 120.19499969482422,
      "low": 119.69000244140625,
      "close": 120.11750030517578,
      "volume": 3011200
    },
    {
      "time": "2025-12-26",
      "open": 120.20500183105469,
      "high": 120.48750305175781,
      "low": 119.9800033569336,
      "close": 120.0824966430664,
      "volume": 5271600
    },
    {
      "time": "2025-12-29",
      "open": 119.36250305175781,
      "high": 119.75250244140625,
      "low": 119.11750030517578,
      "close": 119.48500061035156,
      "volume": 9018000
    },
    {
      "time": "2025-12-30",
      "open": 119.34500122070312,
      "high": 119.64749908447266,
      "low": 119.17749786376953,
      "close": 119.23750305175781,
      "volume": 5311200
    },
    {
      "time": "2025-12-31",
      "open": 119.37249755859375,
      "high": 119.40249633789062,
      "low": 118.2750015258789,
      "close": 118.32499694824219,
      "volume": 3924000
    },
    {
      "time": "2026-01-02",
      "open": 119.15499877929688,
      "high": 119.64749908447266,
      "low": 117.3324966430664,
      "close": 117.94000244140625,
      "volume": 11746000
    },
    {
      "time": "2026-01-05",
      "open": 118.7074966430664,
      "high": 118.9000015258789,
      "low": 118.22750091552734,
      "close": 118.39250183105469,
      "volume": 20427600
    },
    {
      "time": "2026-01-06",
      "open": 118.55000305175781,
      "high": 119.03250122070312,
      "low": 118.1050033569336,
      "close": 118.93250274658203,
      "volume": 9210800
    },
    {
      "time": "2026-01-07",
      "open": 119.03250122070312,
      "high": 120.07749938964844,
      "low": 118.81500244140625,
      "close": 119.23750305175781,
      "volume": 5214800
    },
    {
      "time": "2026-01-08",
      "open": 119.05249786376953,
      "high": 119.05750274658203,
      "low": 117.86250305175781,
      "close": 118.31999969482422,
      "volume": 6511600
    },
    {
      "time": "2026-01-09",
      "open": 118.45500183105469,
      "high": 119.28250122070312,
      "low": 118.00250244140625,
      "close": 119.04499816894531,
      "volume": 7256800
    },
    {
      "time": "2026-01-12",
      "open": 118.39250183105469,
      "high": 119.67500305175781,
      "low": 118.32499694824219,
      "close": 119.3125,
      "volume": 8436800
    },
    {
      "time": "2026-01-13",
      "open": 119.2699966430664,
      "high": 119.47750091552734,
      "low": 118.37999725341797,
      "close": 118.95249938964844,
      "volume": 5617200
    },
    {
      "time": "2026-01-14",
      "open": 118.26000213623047,
      "high": 118.33000183105469,
      "low": 116.6050033569336,
      "close": 117.53500366210938,
      "volume": 10350800
    },
    {
      "time": "2026-01-15",
      "open": 118.61250305175781,
      "high": 118.61250305175781,
      "low": 117.47000122070312,
      "close": 117.6675033569336,
      "volume": 9949600
    },
    {
      "time": "2026-01-16",
      "open": 118.14749908447266,
      "high": 118.3125,
      "low": 117.32250213623047,
      "close": 117.6449966430664,
      "volume": 10158400
    },
    {
      "time": "2026-01-20",
      "open": 115.51499938964844,
      "high": 116.0999984741211,
      "low": 114.46749877929688,
      "close": 114.66500091552734,
      "volume": 13179600
    },
    {
      "time": "2026-01-21",
      "open": 114.89749908447266,
      "high": 116.44249725341797,
      "low": 114.2699966430664,
      "close": 115.6050033569336,
      "volume": 8130800
    },
    {
      "time": "2026-01-22",
      "open": 116.69000244140625,
      "high": 116.81749725341797,
      "low": 116.05750274658203,
      "close": 116.49500274658203,
      "volume": 6309600
    },
    {
      "time": "2026-01-23",
      "open": 116.56500244140625,
      "high": 117.48999786376953,
      "low": 116.23750305175781,
      "close": 117.06500244140625,
      "volume": 9879200
    },
    {
      "time": "2026-01-26",
      "open": 117.27249908447266,
      "high": 118.15249633789062,
      "low": 117.0824966430664,
      "close": 117.79499816894531,
      "volume": 8655200
    },
    {
      "time": "2026-01-27",
      "open": 118.41999816894531,
      "high": 118.92500305175781,
      "low": 118.13249969482422,
      "close": 118.61250305175781,
      "volume": 5624000
    },
    {
      "time": "2026-01-28",
      "open": 118.94249725341797,
      "high": 118.99250030517578,
      "low": 117.87750244140625,
      "close": 118.32250213623047,
      "volume": 6451200
    },
    {
      "time": "2026-01-29",
      "open": 118.04499816894531,
      "high": 118.08999633789062,
      "low": 115.2699966430664,
      "close": 117.36000061035156,
      "volume": 12692800
    },
    {
      "time": "2026-01-30",
      "open": 116.87249755859375,
      "high": 117.2874984741211,
      "low": 115.95999908447266,
      "close": 116.48750305175781,
      "volume": 9924400
    },
    {
      "time": "2026-02-02",
      "open": 116.06999969482422,
      "high": 117.3324966430664,
      "low": 116.06500244140625,
      "close": 116.87000274658203,
      "volume": 7081600
    },
    {
      "time": "2026-02-03",
      "open": 117.12999725341797,
      "high": 117.12999725341797,
      "low": 113.82749938964844,
      "close": 114.79499816894531,
      "volume": 15859600
    },
    {
      "time": "2026-02-04",
      "open": 114.82749938964844,
      "high": 114.82749938964844,
      "low": 112.3499984741211,
      "close": 113.48500061035156,
      "volume": 20843200
    },
    {
      "time": "2026-02-05",
      "open": 112.46749877929688,
      "high": 113.09500122070312,
      "low": 111.2300033569336,
      "close": 111.52749633789062,
      "volume": 15170400
    },
    {
      "time": "2026-02-06",
      "open": 112.34500122070312,
      "high": 114.4625015258789,
      "low": 112.06749725341797,
      "close": 114.20999908447266,
      "volume": 9540400
    },
    {
      "time": "2026-02-09",
      "open": 114.08000183105469,
      "high": 115.6675033569336,
      "low": 113.7874984741211,
      "close": 115.24500274658203,
      "volume": 17073200
    },
    {
      "time": "2026-02-10",
      "open": 115.69999694824219,
      "high": 115.91500091552734,
      "low": 114.7750015258789,
      "close": 114.87999725341797,
      "volume": 14034000
    },
    {
      "time": "2026-02-11",
      "open": 115.78500366210938,
      "high": 115.82499694824219,
      "low": 113.93250274658203,
      "close": 114.4800033569336,
      "volume": 8029200
    },
    {
      "time": "2026-02-12",
      "open": 114.85250091552734,
      "high": 114.94499969482422,
      "low": 112.01750183105469,
      "close": 112.23999786376953,
      "volume": 8635200
    },
    {
      "time": "2026-02-13",
      "open": 112.43000030517578,
      "high": 112.87750244140625,
      "low": 111.46749877929688,
      "close": 111.7925033569336,
      "volume": 12315200
    },
    {
      "time": "2026-02-17",
      "open": 111.45500183105469,
      "high": 112.86750030517578,
      "low": 110.70500183105469,
      "close": 112.3375015258789,
      "volume": 13222800
    },
    {
      "time": "2026-02-18",
      "open": 112.61499786376953,
      "high": 113.70500183105469,
      "low": 112.30249786376953,
      "close": 113.0425033569336,
      "volume": 12606400
    },
    {
      "time": "2026-02-19",
      "open": 112.53250122070312,
      "high": 113.05000305175781,
      "low": 112.09500122070312,
      "close": 112.68499755859375,
      "volume": 14056800
    },
    {
      "time": "2026-02-20",
      "open": 112.1449966430664,
      "high": 113.87249755859375,
      "low": 112.03250122070312,
      "close": 113.46499633789062,
      "volume": 20832400
    },
    {
      "time": "2026-02-23",
      "open": 113.25499725341797,
      "high": 113.4625015258789,
      "low": 111.55249786376953,
      "close": 111.99749755859375,
      "volume": 10466400
    },
    {
      "time": "2026-02-24",
      "open": 111.7699966430664,
      "high": 113.26249694824219,
      "low": 111.37249755859375,
      "close": 113.16500091552734,
      "volume": 11855600
    },
    {
      "time": "2026-02-25",
      "open": 113.7125015258789,
      "high": 114.71499633789062,
      "low": 113.64749908447266,
      "close": 114.625,
      "volume": 15911600
    },
    {
      "time": "2026-02-26",
      "open": 114.56749725341797,
      "high": 114.56749725341797,
      "low": 112.44000244140625,
      "close": 113.5374984741211,
      "volume": 38049600
    },
    {
      "time": "2026-02-27",
      "open": 112.09500122070312,
      "high": 112.82749938964844,
      "low": 111.83000183105469,
      "close": 112.54750061035156,
      "volume": 19139600
    },
    {
      "time": "2026-03-02",
      "open": 111.01499938964844,
      "high": 113.2750015258789,
      "low": 110.89250183105469,
      "close": 112.86750030517578,
      "volume": 23639200
    },
    {
      "time": "2026-03-03",
      "open": 110.96749877929688,
      "high": 112.55249786376953,
      "low": 110.12249755859375,
      "close": 112.16500091552734,
      "volume": 28865200
    },
    {
      "time": "2026-03-04",
      "open": 112.44999694824219,
      "high": 113.7125015258789,
      "low": 112.28250122070312,
      "close": 113.26499938964844,
      "volume": 12212800
    },
    {
      "time": "2026-03-05",
      "open": 112.94499969482422,
      "high": 113.76249694824219,
      "low": 112.01249694824219,
      "close": 113.25499725341797,
      "volume": 18459200
    },
    {
      "time": "2026-03-06",
      "open": 111.78500366210938,
      "high": 112.72750091552734,
      "low": 111.4000015258789,
      "close": 111.76499938964844,
      "volume": 12415600
    },
    {
      "time": "2026-03-09",
      "open": 110.5999984741211,
      "high": 113.36750030517578,
      "low": 110.2249984741211,
      "close": 113.11000061035156,
      "volume": 20554800
    },
    {
      "time": "2026-03-10",
      "open": 113.07250213623047,
      "high": 113.82250213623047,
      "low": 112.37249755859375,
      "close": 112.84249877929688,
      "volume": 16181600
    },
    {
      "time": "2026-03-11",
      "open": 113.14250183105469,
      "high": 113.80999755859375,
      "low": 112.2699966430664,
      "close": 112.83000183105469,
      "volume": 11347600
    },
    {
      "time": "2026-03-12",
      "open": 112.06500244140625,
      "high": 112.1675033569336,
      "low": 110.7925033569336,
      "close": 110.82499694824219,
      "volume": 29891200
    },
    {
      "time": "2026-03-13",
      "open": 111.19249725341797,
      "high": 111.79499816894531,
      "low": 109.42749786376953,
      "close": 109.57250213623047,
      "volume": 17388800
    },
    {
      "time": "2026-03-16",
      "open": 110.67250061035156,
      "high": 111.5625,
      "low": 110.45500183105469,
      "close": 110.88999938964844,
      "volume": 16480800
    },
    {
      "time": "2026-03-17",
      "open": 111.21499633789062,
      "high": 111.7699966430664,
      "low": 110.73500061035156,
      "close": 110.92749786376953,
      "volume": 8615200
    },
    {
      "time": "2026-03-18",
      "open": 110.51750183105469,
      "high": 110.84500122070312,
      "low": 109.2249984741211,
      "close": 109.26000213623047,
      "volume": 7438800
    },
    {
      "time": "2026-03-19",
      "open": 108.43250274658203,
      "high": 109.36250305175781,
      "low": 107.94999694824219,
      "close": 108.8550033569336,
      "volume": 14608800
    },
    {
      "time": "2026-03-20",
      "open": 108.5199966430664,
      "high": 108.5199966430664,
      "low": 106.24749755859375,
      "close": 106.86000061035156,
      "volume": 21470800
    },
    {
      "time": "2026-03-23",
      "open": 108.68499755859375,
      "high": 109.7074966430664,
      "low": 108.17749786376953,
      "close": 108.50499725341797,
      "volume": 10712000
    },
    {
      "time": "2026-03-24",
      "open": 107.79499816894531,
      "high": 108.07749938964844,
      "low": 107.11750030517578,
      "close": 107.3550033569336,
      "volume": 8330800
    },
    {
      "time": "2026-03-25",
      "open": 108.5,
      "high": 109.05500030517578,
      "low": 107.76750183105469,
      "close": 108.05000305175781,
      "volume": 10512800
    },
    {
      "time": "2026-03-26",
      "open": 107.15750122070312,
      "high": 107.62750244140625,
      "low": 105.53500366210938,
      "close": 105.5875015258789,
      "volume": 9159200
    },
    {
      "time": "2026-03-27",
      "open": 104.98999786376953,
      "high": 104.99500274658203,
      "low": 102.99250030517578,
      "close": 103.20249938964844,
      "volume": 17866000
    },
    {
      "time": "2026-03-30",
      "open": 104.05999755859375,
      "high": 104.16500091552734,
      "low": 102.2300033569336,
      "close": 102.72750091552734,
      "volume": 13365600
    },
    {
      "time": "2026-03-31",
      "open": 104.01499938964844,
      "high": 106.86499786376953,
      "low": 104.01499938964844,
      "close": 106.5999984741211,
      "volume": 15116800
    },
    {
      "time": "2026-04-01",
      "open": 107.4574966430664,
      "high": 108.23500061035156,
      "low": 106.9574966430664,
      "close": 107.52749633789062,
      "volume": 16531600
    },
    {
      "time": "2026-04-02",
      "open": 105.83499908447266,
      "high": 107.84500122070312,
      "low": 105.2925033569336,
      "close": 107.51000213623047,
      "volume": 10022000
    },
    {
      "time": "2026-04-06",
      "open": 107.57499694824219,
      "high": 108.22250366210938,
      "low": 107.28500366210938,
      "close": 107.93499755859375,
      "volume": 7706400
    },
    {
      "time": "2026-04-07",
      "open": 107.55249786376953,
      "high": 108.0625,
      "low": 106.01000213623047,
      "close": 107.99250030517578,
      "volume": 5686400
    },
    {
      "time": "2026-04-08",
      "open": 111.82749938964844,
      "high": 112.01499938964844,
      "low": 110.30750274658203,
      "close": 110.7874984741211,
      "volume": 5313200
    },
    {
      "time": "2026-04-09",
      "open": 110.74500274658203,
      "high": 111.48999786376953,
      "low": 109.98249816894531,
      "close": 111.30249786376953,
      "volume": 4553200
    },
    {
      "time": "2026-04-10",
      "open": 111.5875015258789,
      "high": 112.0999984741211,
      "low": 111.3125,
      "close": 111.56500244140625,
      "volume": 4388400
    },
    {
      "time": "2026-04-13",
      "open": 111.2874984741211,
      "high": 113.13249969482422,
      "low": 111.11000061035156,
      "close": 113.1050033569336,
      "volume": 17234400
    },
    {
      "time": "2026-04-14",
      "open": 113.77999877929688,
      "high": 115.20500183105469,
      "low": 113.75499725341797,
      "close": 115.14250183105469,
      "volume": 3847200
    },
    {
      "time": "2026-04-15",
      "open": 115.61750030517578,
      "high": 117.2925033569336,
      "low": 115.48999786376953,
      "close": 117.22750091552734,
      "volume": 5249200
    },
    {
      "time": "2026-04-16",
      "open": 117.61000061035156,
      "high": 117.75,
      "low": 116.63749694824219,
      "close": 117.30750274658203,
      "volume": 5488000
    },
    {
      "time": "2026-04-17",
      "open": 118.44499969482422,
      "high": 119.45500183105469,
      "low": 118.3125,
      "close": 119.10250091552734,
      "volume": 5266800
    },
    {
      "time": "2026-04-20",
      "open": 118.77999877929688,
      "high": 118.91500091552734,
      "low": 117.86250305175781,
      "close": 118.68250274658203,
      "volume": 4903600
    },
    {
      "time": "2026-04-21",
      "open": 118.88999938964844,
      "high": 119.19000244140625,
      "low": 117.56749725341797,
      "close": 117.81500244140625,
      "volume": 5860000
    },
    {
      "time": "2026-04-22",
      "open": 118.73750305175781,
      "high": 119.75,
      "low": 118.50749969482422,
      "close": 119.71749877929688,
      "volume": 3416400
    },
    {
      "time": "2026-04-23",
      "open": 119.0625,
      "high": 119.30249786376953,
      "low": 117.05500030517578,
      "close": 118.26249694824219,
      "volume": 5566800
    },
    {
      "time": "2026-04-24",
      "open": 118.625,
      "high": 119.9000015258789,
      "low": 118.31500244140625,
      "close": 119.78500366210938,
      "volume": 4424000
    },
    {
      "time": "2026-04-27",
      "open": 119.29000091552734,
      "high": 120.07749938964844,
      "low": 119.06500244140625,
      "close": 119.98500061035156,
      "volume": 4234400
    },
    {
      "time": "2026-04-28",
      "open": 118.87999725341797,
      "high": 119.32250213623047,
      "low": 118.4000015258789,
      "close": 119.07250213623047,
      "volume": 4185600
    },
    {
      "time": "2026-04-29",
      "open": 118.79000091552734,
      "high": 118.94000244140625,
      "low": 118.13999938964844,
      "close": 118.80000305175781,
      "volume": 5237700
    },
    {
      "time": "2026-04-30",
      "open": 119.22000122070312,
      "high": 119.58000183105469,
      "low": 117.69999694824219,
      "close": 119.2699966430664,
      "volume": 5306300
    },
    {
      "time": "2026-05-01",
      "open": 120.13999938964844,
      "high": 120.87999725341797,
      "low": 120.01000213623047,
      "close": 120.05000305175781,
      "volume": 7013900
    },
    {
      "time": "2026-05-04",
      "open": 120.11000061035156,
      "high": 120.44000244140625,
      "low": 118.9800033569336,
      "close": 119.81999969482422,
      "volume": 6947800
    },
    {
      "time": "2026-05-05",
      "open": 120.47000122070312,
      "high": 120.63999938964844,
      "low": 120,
      "close": 120.41000366210938,
      "volume": 6410900
    },
    {
      "time": "2026-05-06",
      "open": 121.13999938964844,
      "high": 122.55000305175781,
      "low": 120.86000061035156,
      "close": 122.44000244140625,
      "volume": 3804600
    },
    {
      "time": "2026-05-07",
      "open": 123.08999633789062,
      "high": 123.77999877929688,
      "low": 122.41000366210938,
      "close": 122.73999786376953,
      "volume": 5754300
    },
    {
      "time": "2026-05-08",
      "open": 123.02999877929688,
      "high": 123.68000030517578,
      "low": 122.91999816894531,
      "close": 123.54000091552734,
      "volume": 6329400
    },
    {
      "time": "2026-05-11",
      "open": 122.75,
      "high": 124.02999877929688,
      "low": 122.6500015258789,
      "close": 123.5199966430664,
      "volume": 5720400
    },
    {
      "time": "2026-05-12",
      "open": 123.20999908447266,
      "high": 123.5,
      "low": 122.13999938964844,
      "close": 123.3499984741211,
      "volume": 4686100
    },
    {
      "time": "2026-05-13",
      "open": 123.27999877929688,
      "high": 124.69000244140625,
      "low": 122.5999984741211,
      "close": 124.30999755859375,
      "volume": 5483300
    },
    {
      "time": "2026-05-14",
      "open": 124.56999969482422,
      "high": 126.05000305175781,
      "low": 124.45999908447266,
      "close": 125.88999938964844,
      "volume": 3823600
    },
    {
      "time": "2026-05-15",
      "open": 124.81999969482422,
      "high": 125.52999877929688,
      "low": 123.83000183105469,
      "close": 124.37000274658203,
      "volume": 7496600
    },
    {
      "time": "2026-05-18",
      "open": 124.5199966430664,
      "high": 124.76000213623047,
      "low": 123.11000061035156,
      "close": 124.0999984741211,
      "volume": 6980400
    },
    {
      "time": "2026-05-19",
      "open": 123.45999908447266,
      "high": 123.97000122070312,
      "low": 122.69999694824219,
      "close": 123.06999969482422,
      "volume": 4730800
    },
    {
      "time": "2026-05-20",
      "open": 123.25,
      "high": 124.69000244140625,
      "low": 123,
      "close": 124.66000366210938,
      "volume": 4490700
    },
    {
      "time": "2026-05-21",
      "open": 124.12000274658203,
      "high": 125.25,
      "low": 123.68000030517578,
      "close": 124.68000030517578,
      "volume": 5188900
    },
    {
      "time": "2026-05-22",
      "open": 125.26000213623047,
      "high": 125.86000061035156,
      "low": 124.81999969482422,
      "close": 125,
      "volume": 2546200
    },
    {
      "time": "2026-05-26",
      "open": 125.66000366210938,
      "high": 126.13999938964844,
      "low": 125.2699966430664,
      "close": 125.66000366210938,
      "volume": 2987500
    },
    {
      "time": "2026-05-27",
      "open": 125.5,
      "high": 125.88999938964844,
      "low": 125.30000305175781,
      "close": 125.70999908447266,
      "volume": 3055000
    },
    {
      "time": "2026-05-28",
      "open": 125.69000244140625,
      "high": 127.19999694824219,
      "low": 125.55999755859375,
      "close": 127.12000274658203,
      "volume": 3305300
    },
    {
      "time": "2026-05-29",
      "open": 127.30999755859375,
      "high": 128.14999389648438,
      "low": 127.20999908447266,
      "close": 127.8499984741211,
      "volume": 3550200
    },
    {
      "time": "2026-06-01",
      "open": 128.05999755859375,
      "high": 129.13999938964844,
      "low": 127.8499984741211,
      "close": 128.77000427246094,
      "volume": 4027700
    },
    {
      "time": "2026-06-02",
      "open": 128.4600067138672,
      "high": 128.69000244140625,
      "low": 127.86000061035156,
      "close": 128.2899932861328,
      "volume": 4139600
    },
    {
      "time": "2026-06-03",
      "open": 128,
      "high": 128.02999877929688,
      "low": 126.30000305175781,
      "close": 126.62999725341797,
      "volume": 3999900
    },
    {
      "time": "2026-06-04",
      "open": 125.83000183105469,
      "high": 127.0999984741211,
      "low": 125.61000061035156,
      "close": 126.83000183105469,
      "volume": 4092400
    },
    {
      "time": "2026-06-05",
      "open": 126.01000213623047,
      "high": 126.11000061035156,
      "low": 122.33000183105469,
      "close": 122.69000244140625,
      "volume": 7721000
    },
    {
      "time": "2026-06-08",
      "open": 123.79000091552734,
      "high": 124.12999725341797,
      "low": 122.7699966430664,
      "close": 122.9800033569336,
      "volume": 7425900
    },
    {
      "time": "2026-06-09",
      "open": 123.54000091552734,
      "high": 124.30000305175781,
      "low": 119.16999816894531,
      "close": 122.0199966430664,
      "volume": 6288000
    },
    {
      "time": "2026-06-10",
      "open": 121.0199966430664,
      "high": 121.9800033569336,
      "low": 119.58999633789062,
      "close": 119.69000244140625,
      "volume": 7007300
    },
    {
      "time": "2026-06-11",
      "open": 119.97000122070312,
      "high": 121.88999938964844,
      "low": 118.9800033569336,
      "close": 121.56999969482422,
      "volume": 5168600
    },
    {
      "time": "2026-06-12",
      "open": 122.06999969482422,
      "high": 122.12999725341797,
      "low": 120.48999786376953,
      "close": 121.61000061035156,
      "volume": 5294300
    },
    {
      "time": "2026-06-15",
      "open": 123.5999984741211,
      "high": 124.75,
      "low": 123.37000274658203,
      "close": 124.36000061035156,
      "volume": 3691300
    },
    {
      "time": "2026-06-16",
      "open": 124.05000305175781,
      "high": 124.1500015258789,
      "low": 123.26000213623047,
      "close": 123.3499984741211,
      "volume": 3796800
    },
    {
      "time": "2026-06-17",
      "open": 123.44000244140625,
      "high": 123.72000122070312,
      "low": 121.2699966430664,
      "close": 121.5999984741211,
      "volume": 12892200
    },
    {
      "time": "2026-06-18",
      "open": 122.98999786376953,
      "high": 123.48999786376953,
      "low": 122.04000091552734,
      "close": 123.19000244140625,
      "volume": 2863800
    },
    {
      "time": "2026-06-22",
      "open": 123,
      "high": 123.58999633789062,
      "low": 121.5999984741211,
      "close": 121.76000213623047,
      "volume": 6305600
    },
    {
      "time": "2026-06-23",
      "open": 120.08999633789062,
      "high": 121.04000091552734,
      "low": 119.7699966430664,
      "close": 119.80999755859375,
      "volume": 4806000
    },
    {
      "time": "2026-06-24",
      "open": 119.94999694824219,
      "high": 121.20999908447266,
      "low": 119.38999938964844,
      "close": 119.66999816894531,
      "volume": 5287100
    },
    {
      "time": "2026-06-25",
      "open": 119.73999786376953,
      "high": 119.87000274658203,
      "low": 117.63999938964844,
      "close": 118.0999984741211,
      "volume": 6132500
    },
    {
      "time": "2026-06-26",
      "open": 117.54000091552734,
      "high": 119.62000274658203,
      "low": 117.33000183105469,
      "close": 119.04000091552734,
      "volume": 11428400
    },
    {
      "time": "2026-06-29",
      "open": 120.30000305175781,
      "high": 122.08000183105469,
      "low": 119.02999877929688,
      "close": 121.9800033569336,
      "volume": 8012100
    },
    {
      "time": "2026-06-30",
      "open": 122.18000030517578,
      "high": 124.43000030517578,
      "low": 122.02999877929688,
      "close": 124.16999816894531,
      "volume": 5232500
    },
    {
      "time": "2026-07-01",
      "open": 123.30000305175781,
      "high": 123.98999786376953,
      "low": 122.55000305175781,
      "close": 123.0199966430664,
      "volume": 12805700
    },
    {
      "time": "2026-07-02",
      "open": 123.0199966430664,
      "high": 123.80999755859375,
      "low": 120.19000244140625,
      "close": 121.16000366210938,
      "volume": 3864900
    },
    {
      "time": "2026-07-06",
      "open": 122.33000183105469,
      "high": 123.30999755859375,
      "low": 122.0199966430664,
      "close": 123,
      "volume": 3395500
    },
    {
      "time": "2026-07-07",
      "open": 121.72000122070312,
      "high": 121.94000244140625,
      "low": 120.2300033569336,
      "close": 121.3499984741211,
      "volume": 3282900
    },
    {
      "time": "2026-07-08",
      "open": 120.45999908447266,
      "high": 121.91999816894531,
      "low": 119.94000244140625,
      "close": 121.80000305175781,
      "volume": 3798300
    },
    {
      "time": "2026-07-09",
      "open": 122.6500015258789,
      "high": 123.5199966430664,
      "low": 121.80999755859375,
      "close": 123.30000305175781,
      "volume": 3531100
    },
    {
      "time": "2026-07-10",
      "open": 123.08999633789062,
      "high": 124,
      "low": 122.33999633789062,
      "close": 123.94999694824219,
      "volume": 2580600
    },
    {
      "time": "2026-07-13",
      "open": 122.69000244140625,
      "high": 123,
      "low": 121.3499984741211,
      "close": 121.58999633789062,
      "volume": 4144100
    },
    {
      "time": "2026-07-14",
      "open": 122.76000213623047,
      "high": 123.5,
      "low": 122,
      "close": 123.2300033569336,
      "volume": 3933400
    },
    {
      "time": "2026-07-15",
      "open": 123.80000305175781,
      "high": 123.94999694824219,
      "low": 122.08000183105469,
      "close": 123.58000183105469,
      "volume": 5034100
    },
    {
      "time": "2026-07-16",
      "open": 122.52999877929688,
      "high": 122.72000122070312,
      "low": 120.61000061035156,
      "close": 121.19999694824219,
      "volume": 6317100
    },
    {
      "time": "2026-07-17",
      "open": 118.56999969482422,
      "high": 120.52999877929688,
      "low": 117.61000061035156,
      "close": 119.37999725341797,
      "volume": 8338500
    },
    {
      "time": "2026-07-20",
      "open": 120.48999786376953,
      "high": 121.18000030517578,
      "low": 119.38999938964844,
      "close": 119.47000122070312,
      "volume": 12912400
    },
    {
      "time": "2026-07-21",
      "open": 121,
      "high": 121.4800033569336,
      "low": 120.37999725341797,
      "close": 121.33000183105469,
      "volume": 3518500
    },
    {
      "time": "2026-07-22",
      "open": 120.44999694824219,
      "high": 121.69000244140625,
      "low": 120.37999725341797,
      "close": 120.91999816894531,
      "volume": 4899000
    },
    {
      "time": "2026-07-23",
      "open": 118.80000305175781,
      "high": 119.56999969482422,
      "low": 117.77999877929688,
      "close": 118.58999633789062,
      "volume": 3411800
    },
    {
      "time": "2026-07-24",
      "open": 118.37999725341797,
      "high": 119.08000183105469,
      "low": 117.23280334472656,
      "close": 117.6500015258789,
      "volume": 3832862
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 113.04580001831054
    },
    {
      "time": "2025-10-06",
      "value": 113.2108999633789
    },
    {
      "time": "2025-10-07",
      "value": 113.35514999389649
    },
    {
      "time": "2025-10-08",
      "value": 113.53434997558594
    },
    {
      "time": "2025-10-09",
      "value": 113.70625
    },
    {
      "time": "2025-10-10",
      "value": 113.80154998779297
    },
    {
      "time": "2025-10-13",
      "value": 113.98489990234376
    },
    {
      "time": "2025-10-14",
      "value": 114.10834991455079
    },
    {
      "time": "2025-10-15",
      "value": 114.25889984130859
    },
    {
      "time": "2025-10-16",
      "value": 114.36804977416992
    },
    {
      "time": "2025-10-17",
      "value": 114.49219970703125
    },
    {
      "time": "2025-10-20",
      "value": 114.62589981079101
    },
    {
      "time": "2025-10-21",
      "value": 114.76309982299804
    },
    {
      "time": "2025-10-22",
      "value": 114.8553498840332
    },
    {
      "time": "2025-10-23",
      "value": 114.97054977416992
    },
    {
      "time": "2025-10-24",
      "value": 115.10434982299805
    },
    {
      "time": "2025-10-27",
      "value": 115.28439971923828
    },
    {
      "time": "2025-10-28",
      "value": 115.48614974975585
    },
    {
      "time": "2025-10-29",
      "value": 115.73004974365234
    },
    {
      "time": "2025-10-30",
      "value": 115.94949981689453
    },
    {
      "time": "2025-10-31",
      "value": 116.18524978637696
    },
    {
      "time": "2025-11-03",
      "value": 116.39874969482422
    },
    {
      "time": "2025-11-04",
      "value": 116.57304962158203
    },
    {
      "time": "2025-11-05",
      "value": 116.73719955444336
    },
    {
      "time": "2025-11-06",
      "value": 116.85779968261718
    },
    {
      "time": "2025-11-07",
      "value": 116.96024963378906
    },
    {
      "time": "2025-11-10",
      "value": 117.14154968261718
    },
    {
      "time": "2025-11-11",
      "value": 117.33779968261719
    },
    {
      "time": "2025-11-12",
      "value": 117.50759963989258
    },
    {
      "time": "2025-11-13",
      "value": 117.60684967041016
    },
    {
      "time": "2025-11-14",
      "value": 117.71504959106446
    },
    {
      "time": "2025-11-17",
      "value": 117.788349609375
    },
    {
      "time": "2025-11-18",
      "value": 117.82629959106445
    },
    {
      "time": "2025-11-19",
      "value": 117.86644958496093
    },
    {
      "time": "2025-11-20",
      "value": 117.8479995727539
    },
    {
      "time": "2025-11-21",
      "value": 117.8352995300293
    },
    {
      "time": "2025-11-24",
      "value": 117.85114959716798
    },
    {
      "time": "2025-11-25",
      "value": 117.88944961547851
    },
    {
      "time": "2025-11-26",
      "value": 117.95489959716797
    },
    {
      "time": "2025-11-28",
      "value": 118.01649963378907
    },
    {
      "time": "2025-12-01",
      "value": 118.0474496459961
    },
    {
      "time": "2025-12-02",
      "value": 118.06869964599609
    },
    {
      "time": "2025-12-03",
      "value": 118.11239974975587
    },
    {
      "time": "2025-12-04",
      "value": 118.17344970703125
    },
    {
      "time": "2025-12-05",
      "value": 118.25309967041015
    },
    {
      "time": "2025-12-08",
      "value": 118.32154968261719
    },
    {
      "time": "2025-12-09",
      "value": 118.38119964599609
    },
    {
      "time": "2025-12-10",
      "value": 118.43549957275391
    },
    {
      "time": "2025-12-11",
      "value": 118.474599609375
    },
    {
      "time": "2025-12-12",
      "value": 118.47279953002929
    },
    {
      "time": "2025-12-15",
      "value": 118.46919952392578
    },
    {
      "time": "2025-12-16",
      "value": 118.45364959716797
    },
    {
      "time": "2025-12-17",
      "value": 118.40914947509765
    },
    {
      "time": "2025-12-18",
      "value": 118.37064956665039
    },
    {
      "time": "2025-12-19",
      "value": 118.36514953613282
    },
    {
      "time": "2025-12-22",
      "value": 118.44934951782227
    },
    {
      "time": "2025-12-23",
      "value": 118.50294952392578
    },
    {
      "time": "2025-12-24",
      "value": 118.57994949340821
    },
    {
      "time": "2025-12-26",
      "value": 118.64644943237305
    },
    {
      "time": "2025-12-29",
      "value": 118.71229949951172
    },
    {
      "time": "2025-12-30",
      "value": 118.76144958496094
    },
    {
      "time": "2025-12-31",
      "value": 118.76459945678711
    },
    {
      "time": "2026-01-02",
      "value": 118.76064956665039
    },
    {
      "time": "2026-01-05",
      "value": 118.78474960327148
    },
    {
      "time": "2026-01-06",
      "value": 118.79874969482422
    },
    {
      "time": "2026-01-07",
      "value": 118.79754974365234
    },
    {
      "time": "2026-01-08",
      "value": 118.73884979248047
    },
    {
      "time": "2026-01-09",
      "value": 118.67219970703125
    },
    {
      "time": "2026-01-12",
      "value": 118.59989974975586
    },
    {
      "time": "2026-01-13",
      "value": 118.55794967651367
    },
    {
      "time": "2026-01-14",
      "value": 118.48074981689453
    },
    {
      "time": "2026-01-15",
      "value": 118.39429992675781
    },
    {
      "time": "2026-01-16",
      "value": 118.35019989013672
    },
    {
      "time": "2026-01-20",
      "value": 118.24364990234375
    },
    {
      "time": "2026-01-21",
      "value": 118.19489990234375
    },
    {
      "time": "2026-01-22",
      "value": 118.16764999389649
    },
    {
      "time": "2026-01-23",
      "value": 118.09970001220704
    },
    {
      "time": "2026-01-26",
      "value": 118.05089996337891
    },
    {
      "time": "2026-01-27",
      "value": 118.02275009155274
    },
    {
      "time": "2026-01-28",
      "value": 118.03960006713868
    },
    {
      "time": "2026-01-29",
      "value": 118.0321501159668
    },
    {
      "time": "2026-01-30",
      "value": 118.02945022583008
    },
    {
      "time": "2026-02-02",
      "value": 118.0625503540039
    },
    {
      "time": "2026-02-03",
      "value": 118.03710037231446
    },
    {
      "time": "2026-02-04",
      "value": 118.03205032348633
    },
    {
      "time": "2026-02-05",
      "value": 117.97460021972657
    },
    {
      "time": "2026-02-06",
      "value": 117.92015014648437
    },
    {
      "time": "2026-02-09",
      "value": 117.86995025634765
    },
    {
      "time": "2026-02-10",
      "value": 117.79455017089843
    },
    {
      "time": "2026-02-11",
      "value": 117.70190017700196
    },
    {
      "time": "2026-02-12",
      "value": 117.57250015258789
    },
    {
      "time": "2026-02-13",
      "value": 117.42370025634766
    },
    {
      "time": "2026-02-17",
      "value": 117.2880502319336
    },
    {
      "time": "2026-02-18",
      "value": 117.16175033569336
    },
    {
      "time": "2026-02-19",
      "value": 117.02145034790038
    },
    {
      "time": "2026-02-20",
      "value": 116.89810028076172
    },
    {
      "time": "2026-02-23",
      "value": 116.74560028076172
    },
    {
      "time": "2026-02-24",
      "value": 116.6125503540039
    },
    {
      "time": "2026-02-25",
      "value": 116.51005035400391
    },
    {
      "time": "2026-02-26",
      "value": 116.42400039672852
    },
    {
      "time": "2026-02-27",
      "value": 116.32885040283203
    },
    {
      "time": "2026-03-02",
      "value": 116.23725036621094
    },
    {
      "time": "2026-03-03",
      "value": 116.17375045776367
    },
    {
      "time": "2026-03-04",
      "value": 116.10275039672851
    },
    {
      "time": "2026-03-05",
      "value": 116.00035034179687
    },
    {
      "time": "2026-03-06",
      "value": 115.85410034179688
    },
    {
      "time": "2026-03-09",
      "value": 115.71980041503906
    },
    {
      "time": "2026-03-10",
      "value": 115.57430038452148
    },
    {
      "time": "2026-03-11",
      "value": 115.42925048828126
    },
    {
      "time": "2026-03-12",
      "value": 115.25605041503906
    },
    {
      "time": "2026-03-13",
      "value": 115.06275039672852
    },
    {
      "time": "2026-03-16",
      "value": 114.91405044555664
    },
    {
      "time": "2026-03-17",
      "value": 114.77380035400391
    },
    {
      "time": "2026-03-18",
      "value": 114.59115036010742
    },
    {
      "time": "2026-03-19",
      "value": 114.38960037231445
    },
    {
      "time": "2026-03-20",
      "value": 114.14205032348633
    },
    {
      "time": "2026-03-23",
      "value": 113.94575027465821
    },
    {
      "time": "2026-03-24",
      "value": 113.71195037841797
    },
    {
      "time": "2026-03-25",
      "value": 113.48670043945313
    },
    {
      "time": "2026-03-26",
      "value": 113.21940048217773
    },
    {
      "time": "2026-03-27",
      "value": 112.93275039672852
    },
    {
      "time": "2026-03-30",
      "value": 112.6339503479004
    },
    {
      "time": "2026-03-31",
      "value": 112.41305038452148
    },
    {
      "time": "2026-04-01",
      "value": 112.27030029296876
    },
    {
      "time": "2026-04-02",
      "value": 112.10840026855469
    },
    {
      "time": "2026-04-06",
      "value": 111.93720016479492
    },
    {
      "time": "2026-04-07",
      "value": 111.75575012207031
    },
    {
      "time": "2026-04-08",
      "value": 111.61560012817382
    },
    {
      "time": "2026-04-09",
      "value": 111.46940002441406
    },
    {
      "time": "2026-04-10",
      "value": 111.33425003051758
    },
    {
      "time": "2026-04-13",
      "value": 111.24915008544922
    },
    {
      "time": "2026-04-14",
      "value": 111.22225006103515
    },
    {
      "time": "2026-04-15",
      "value": 111.22940002441406
    },
    {
      "time": "2026-04-16",
      "value": 111.2796501159668
    },
    {
      "time": "2026-04-17",
      "value": 111.39200012207031
    },
    {
      "time": "2026-04-20",
      "value": 111.53510025024414
    },
    {
      "time": "2026-04-21",
      "value": 111.60720031738282
    },
    {
      "time": "2026-04-22",
      "value": 111.69665023803711
    },
    {
      "time": "2026-04-23",
      "value": 111.76430023193359
    },
    {
      "time": "2026-04-24",
      "value": 111.8704002380371
    },
    {
      "time": "2026-04-27",
      "value": 112.02530029296875
    },
    {
      "time": "2026-04-28",
      "value": 112.17090026855469
    },
    {
      "time": "2026-04-29",
      "value": 112.30015029907227
    },
    {
      "time": "2026-04-30",
      "value": 112.42470016479493
    },
    {
      "time": "2026-05-01",
      "value": 112.57200027465821
    },
    {
      "time": "2026-05-04",
      "value": 112.69910034179688
    },
    {
      "time": "2026-05-05",
      "value": 112.86735046386718
    },
    {
      "time": "2026-05-06",
      "value": 113.05285049438477
    },
    {
      "time": "2026-05-07",
      "value": 113.21515045166015
    },
    {
      "time": "2026-05-08",
      "value": 113.41520050048828
    },
    {
      "time": "2026-05-11",
      "value": 113.63465042114258
    },
    {
      "time": "2026-05-12",
      "value": 113.84430038452149
    },
    {
      "time": "2026-05-13",
      "value": 114.08720031738281
    },
    {
      "time": "2026-05-14",
      "value": 114.3397003173828
    },
    {
      "time": "2026-05-15",
      "value": 114.56200042724609
    },
    {
      "time": "2026-05-18",
      "value": 114.80870040893555
    },
    {
      "time": "2026-05-19",
      "value": 115.007900390625
    },
    {
      "time": "2026-05-20",
      "value": 115.24425048828125
    },
    {
      "time": "2026-05-21",
      "value": 115.48125045776368
    },
    {
      "time": "2026-05-22",
      "value": 115.76475051879883
    },
    {
      "time": "2026-05-26",
      "value": 116.08650054931641
    },
    {
      "time": "2026-05-27",
      "value": 116.38290054321288
    },
    {
      "time": "2026-05-28",
      "value": 116.70675064086915
    },
    {
      "time": "2026-05-29",
      "value": 117.07855056762695
    },
    {
      "time": "2026-06-01",
      "value": 117.4768505859375
    },
    {
      "time": "2026-06-02",
      "value": 117.90545043945312
    },
    {
      "time": "2026-06-03",
      "value": 118.26795043945313
    },
    {
      "time": "2026-06-04",
      "value": 118.65745040893555
    },
    {
      "time": "2026-06-05",
      "value": 118.95025039672852
    },
    {
      "time": "2026-06-08",
      "value": 119.2981004333496
    },
    {
      "time": "2026-06-09",
      "value": 119.67445037841797
    },
    {
      "time": "2026-06-10",
      "value": 120.01370040893555
    },
    {
      "time": "2026-06-11",
      "value": 120.3131004333496
    },
    {
      "time": "2026-06-12",
      "value": 120.59475051879883
    },
    {
      "time": "2026-06-15",
      "value": 120.93175048828125
    },
    {
      "time": "2026-06-16",
      "value": 121.2400505065918
    },
    {
      "time": "2026-06-17",
      "value": 121.51220046997071
    },
    {
      "time": "2026-06-18",
      "value": 121.76025054931641
    },
    {
      "time": "2026-06-22",
      "value": 121.96940063476562
    },
    {
      "time": "2026-06-23",
      "value": 122.13430053710937
    },
    {
      "time": "2026-06-24",
      "value": 122.2656004333496
    },
    {
      "time": "2026-06-25",
      "value": 122.32475036621094
    },
    {
      "time": "2026-06-26",
      "value": 122.36100036621093
    },
    {
      "time": "2026-06-29",
      "value": 122.45445037841797
    },
    {
      "time": "2026-06-30",
      "value": 122.55580032348632
    },
    {
      "time": "2026-07-01",
      "value": 122.64255020141601
    },
    {
      "time": "2026-07-02",
      "value": 122.70945022583008
    },
    {
      "time": "2026-07-06",
      "value": 122.77510025024414
    },
    {
      "time": "2026-07-07",
      "value": 122.83685028076172
    },
    {
      "time": "2026-07-08",
      "value": 122.87715026855469
    },
    {
      "time": "2026-07-09",
      "value": 122.94345031738281
    },
    {
      "time": "2026-07-10",
      "value": 123.04100021362305
    },
    {
      "time": "2026-07-13",
      "value": 123.0968000793457
    },
    {
      "time": "2026-07-14",
      "value": 123.17600021362304
    },
    {
      "time": "2026-07-15",
      "value": 123.24660018920899
    },
    {
      "time": "2026-07-16",
      "value": 123.27420013427735
    },
    {
      "time": "2026-07-17",
      "value": 123.25360000610351
    },
    {
      "time": "2026-07-20",
      "value": 123.19419998168945
    },
    {
      "time": "2026-07-21",
      "value": 123.16600006103516
    },
    {
      "time": "2026-07-22",
      "value": 123.11360000610351
    },
    {
      "time": "2026-07-23",
      "value": 123.015
    },
    {
      "time": "2026-07-24",
      "value": 122.90100006103516
    }
  ],
  "analysis": null
}