{
  "ok": true,
  "cached": false,
  "ticker": "IWN",
  "price": 221.42,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Spill: Why Financial Pros Are Piling Into IWM Right Now",
      "publisher": "IPO-Edge.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spill-why-financial-pros-piling-195029264.html",
      "published": "2026-06-05"
    },
    {
      "title": "Should iShares Russell 2000 Value ETF (IWN) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-russell-2000-value-etf-102002283.html",
      "published": "2026-06-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 165.69000244140625,
      "high": 165.9199981689453,
      "low": 164.13999938964844,
      "close": 165.6199951171875,
      "volume": 1071800
    },
    {
      "time": "2025-07-28",
      "open": 166.17999267578125,
      "high": 166.17999267578125,
      "low": 164.83999633789062,
      "close": 165.38999938964844,
      "volume": 1000100
    },
    {
      "time": "2025-07-29",
      "open": 166.33999633789062,
      "high": 166.33999633789062,
      "low": 163.85000610351562,
      "close": 164.2899932861328,
      "volume": 614900
    },
    {
      "time": "2025-07-30",
      "open": 164.64999389648438,
      "high": 165.02999877929688,
      "low": 161.1699981689453,
      "close": 162.19000244140625,
      "volume": 1456700
    },
    {
      "time": "2025-07-31",
      "open": 161.2100067138672,
      "high": 161.72999572753906,
      "low": 159.99000549316406,
      "close": 160.38999938964844,
      "volume": 1192800
    },
    {
      "time": "2025-08-01",
      "open": 158.33999633789062,
      "high": 158.58999633789062,
      "low": 155.5399932861328,
      "close": 157.10000610351562,
      "volume": 1307200
    },
    {
      "time": "2025-08-04",
      "open": 157.94000244140625,
      "high": 159.9600067138672,
      "low": 157.69000244140625,
      "close": 159.83999633789062,
      "volume": 697200
    },
    {
      "time": "2025-08-05",
      "open": 160.49000549316406,
      "high": 161.1699981689453,
      "low": 158.85000610351562,
      "close": 160.99000549316406,
      "volume": 974100
    },
    {
      "time": "2025-08-06",
      "open": 161.4600067138672,
      "high": 161.57000732421875,
      "low": 160.67999267578125,
      "close": 161.10000610351562,
      "volume": 954600
    },
    {
      "time": "2025-08-07",
      "open": 162.69000244140625,
      "high": 162.91000366210938,
      "low": 160.05999755859375,
      "close": 160.75999450683594,
      "volume": 770300
    },
    {
      "time": "2025-08-08",
      "open": 161.66000366210938,
      "high": 161.88999938964844,
      "low": 160.6300048828125,
      "close": 161.07000732421875,
      "volume": 963400
    },
    {
      "time": "2025-08-11",
      "open": 161.4199981689453,
      "high": 162.3000030517578,
      "low": 160.38999938964844,
      "close": 160.83999633789062,
      "volume": 665900
    },
    {
      "time": "2025-08-12",
      "open": 162.1199951171875,
      "high": 166.11000061035156,
      "low": 161.72999572753906,
      "close": 165.92999267578125,
      "volume": 1333700
    },
    {
      "time": "2025-08-13",
      "open": 166.72999572753906,
      "high": 169.9499969482422,
      "low": 166.57000732421875,
      "close": 169.6199951171875,
      "volume": 1307800
    },
    {
      "time": "2025-08-14",
      "open": 167.49000549316406,
      "high": 168,
      "low": 166.07000732421875,
      "close": 167.75999450683594,
      "volume": 1095100
    },
    {
      "time": "2025-08-15",
      "open": 168.24000549316406,
      "high": 168.24000549316406,
      "low": 166.16000366210938,
      "close": 166.61000061035156,
      "volume": 702300
    },
    {
      "time": "2025-08-18",
      "open": 166.58999633789062,
      "high": 167.5,
      "low": 166.3000030517578,
      "close": 167.13999938964844,
      "volume": 666800
    },
    {
      "time": "2025-08-19",
      "open": 167.1999969482422,
      "high": 168.57000732421875,
      "low": 166.47999572753906,
      "close": 167.07000732421875,
      "volume": 494200
    },
    {
      "time": "2025-08-20",
      "open": 166.9600067138672,
      "high": 167.32000732421875,
      "low": 165.61000061035156,
      "close": 166.33999633789062,
      "volume": 309700
    },
    {
      "time": "2025-08-21",
      "open": 165.41000366210938,
      "high": 166.6199951171875,
      "low": 164.91000366210938,
      "close": 166.3300018310547,
      "volume": 498900
    },
    {
      "time": "2025-08-22",
      "open": 167.3800048828125,
      "high": 173.92999267578125,
      "low": 167.30999755859375,
      "close": 173.5,
      "volume": 1409600
    },
    {
      "time": "2025-08-25",
      "open": 173.0800018310547,
      "high": 173.0800018310547,
      "low": 172.02999877929688,
      "close": 172.10000610351562,
      "volume": 875400
    },
    {
      "time": "2025-08-26",
      "open": 172.33999633789062,
      "high": 173.75999450683594,
      "low": 172.2100067138672,
      "close": 173.07000732421875,
      "volume": 658000
    },
    {
      "time": "2025-08-27",
      "open": 172.5800018310547,
      "high": 174.58999633789062,
      "low": 172.5800018310547,
      "close": 174.52999877929688,
      "volume": 478300
    },
    {
      "time": "2025-08-28",
      "open": 175.1999969482422,
      "high": 175.1999969482422,
      "low": 173.27999877929688,
      "close": 174.0800018310547,
      "volume": 864100
    },
    {
      "time": "2025-08-29",
      "open": 174.47999572753906,
      "high": 174.7899932861328,
      "low": 173.39999389648438,
      "close": 174.07000732421875,
      "volume": 465000
    },
    {
      "time": "2025-09-02",
      "open": 171.8699951171875,
      "high": 173.3699951171875,
      "low": 171.6199951171875,
      "close": 173.14999389648438,
      "volume": 932600
    },
    {
      "time": "2025-09-03",
      "open": 172.57000732421875,
      "high": 174.14999389648438,
      "low": 172.0800018310547,
      "close": 173.00999450683594,
      "volume": 868200
    },
    {
      "time": "2025-09-04",
      "open": 173.24000549316406,
      "high": 175.24000549316406,
      "low": 172.86000061035156,
      "close": 175.2100067138672,
      "volume": 882100
    },
    {
      "time": "2025-09-05",
      "open": 176.02999877929688,
      "high": 177.6999969482422,
      "low": 174.25,
      "close": 176,
      "volume": 645000
    },
    {
      "time": "2025-09-08",
      "open": 176.49000549316406,
      "high": 176.49000549316406,
      "low": 174.5,
      "close": 175.9499969482422,
      "volume": 750400
    },
    {
      "time": "2025-09-09",
      "open": 175.92999267578125,
      "high": 175.92999267578125,
      "low": 174.13999938964844,
      "close": 174.7100067138672,
      "volume": 801100
    },
    {
      "time": "2025-09-10",
      "open": 175,
      "high": 175.5500030517578,
      "low": 173.99000549316406,
      "close": 174.64999389648438,
      "volume": 327800
    },
    {
      "time": "2025-09-11",
      "open": 174.7100067138672,
      "high": 177.64999389648438,
      "low": 174.3000030517578,
      "close": 177.47999572753906,
      "volume": 803100
    },
    {
      "time": "2025-09-12",
      "open": 177.17999267578125,
      "high": 177.1999969482422,
      "low": 175.52999877929688,
      "close": 175.5500030517578,
      "volume": 671800
    },
    {
      "time": "2025-09-15",
      "open": 176.1999969482422,
      "high": 176.72999572753906,
      "low": 175.60000610351562,
      "close": 176.22999572753906,
      "volume": 1292600
    },
    {
      "time": "2025-09-16",
      "open": 175.39999389648438,
      "high": 175.6699981689453,
      "low": 174.0399932861328,
      "close": 174.99000549316406,
      "volume": 498000
    },
    {
      "time": "2025-09-17",
      "open": 175.38999938964844,
      "high": 179.4499969482422,
      "low": 174.1199951171875,
      "close": 175.07000732421875,
      "volume": 907400
    },
    {
      "time": "2025-09-18",
      "open": 176.24000549316406,
      "high": 179.25,
      "low": 175.88999938964844,
      "close": 178.94000244140625,
      "volume": 703500
    },
    {
      "time": "2025-09-19",
      "open": 179.44000244140625,
      "high": 179.44000244140625,
      "low": 176.72000122070312,
      "close": 176.89999389648438,
      "volume": 779600
    },
    {
      "time": "2025-09-22",
      "open": 176.63999938964844,
      "high": 177.88999938964844,
      "low": 175.8300018310547,
      "close": 177.4600067138672,
      "volume": 1013200
    },
    {
      "time": "2025-09-23",
      "open": 178.0800018310547,
      "high": 180.0399932861328,
      "low": 177.22000122070312,
      "close": 177.35000610351562,
      "volume": 457200
    },
    {
      "time": "2025-09-24",
      "open": 177.64999389648438,
      "high": 178.63999938964844,
      "low": 176.69000244140625,
      "close": 176.86000061035156,
      "volume": 389300
    },
    {
      "time": "2025-09-25",
      "open": 175.1999969482422,
      "high": 175.7899932861328,
      "low": 174.30999755859375,
      "close": 175.10000610351562,
      "volume": 573500
    },
    {
      "time": "2025-09-26",
      "open": 175.5399932861328,
      "high": 176.85000610351562,
      "low": 175.3300018310547,
      "close": 176.66000366210938,
      "volume": 438800
    },
    {
      "time": "2025-09-29",
      "open": 177.6699981689453,
      "high": 177.6699981689453,
      "low": 175.72000122070312,
      "close": 176.55999755859375,
      "volume": 485900
    },
    {
      "time": "2025-09-30",
      "open": 176.00999450683594,
      "high": 176.85000610351562,
      "low": 175.00999450683594,
      "close": 176.80999755859375,
      "volume": 653000
    },
    {
      "time": "2025-10-01",
      "open": 176.11000061035156,
      "high": 178.02999877929688,
      "low": 175.92999267578125,
      "close": 177.5500030517578,
      "volume": 330700
    },
    {
      "time": "2025-10-02",
      "open": 177.7100067138672,
      "high": 178.0500030517578,
      "low": 176.27000427246094,
      "close": 178.0399932861328,
      "volume": 385200
    },
    {
      "time": "2025-10-03",
      "open": 178.6199951171875,
      "high": 181.11000061035156,
      "low": 178.6199951171875,
      "close": 179.44000244140625,
      "volume": 456900
    },
    {
      "time": "2025-10-06",
      "open": 180.99000549316406,
      "high": 181.50999450683594,
      "low": 179.7100067138672,
      "close": 179.8000030517578,
      "volume": 681400
    },
    {
      "time": "2025-10-07",
      "open": 180.41000366210938,
      "high": 180.41000366210938,
      "low": 177.27999877929688,
      "close": 177.77000427246094,
      "volume": 519200
    },
    {
      "time": "2025-10-08",
      "open": 178.57000732421875,
      "high": 179.47000122070312,
      "low": 177.44000244140625,
      "close": 179.1300048828125,
      "volume": 520700
    },
    {
      "time": "2025-10-09",
      "open": 179.22000122070312,
      "high": 179.61000061035156,
      "low": 177.00999450683594,
      "close": 177.69000244140625,
      "volume": 602200
    },
    {
      "time": "2025-10-10",
      "open": 178.25999450683594,
      "high": 179.02000427246094,
      "low": 172.13999938964844,
      "close": 172.33999633789062,
      "volume": 804100
    },
    {
      "time": "2025-10-13",
      "open": 174.88999938964844,
      "high": 176.33999633789062,
      "low": 174.10000610351562,
      "close": 176.08999633789062,
      "volume": 463500
    },
    {
      "time": "2025-10-14",
      "open": 174.3000030517578,
      "high": 180.50999450683594,
      "low": 174.00999450683594,
      "close": 179.5,
      "volume": 546300
    },
    {
      "time": "2025-10-15",
      "open": 180.83999633789062,
      "high": 182.8000030517578,
      "low": 178.99000549316406,
      "close": 180.83999633789062,
      "volume": 600600
    },
    {
      "time": "2025-10-16",
      "open": 181.2100067138672,
      "high": 181.22999572753906,
      "low": 176.02999877929688,
      "close": 176.8300018310547,
      "volume": 892600
    },
    {
      "time": "2025-10-17",
      "open": 175.82000732421875,
      "high": 177.38999938964844,
      "low": 175.5800018310547,
      "close": 176.52999877929688,
      "volume": 690300
    },
    {
      "time": "2025-10-20",
      "open": 178.6199951171875,
      "high": 180.38999938964844,
      "low": 178.1999969482422,
      "close": 180.11000061035156,
      "volume": 667000
    },
    {
      "time": "2025-10-21",
      "open": 179.50999450683594,
      "high": 180.4499969482422,
      "low": 178.58999633789062,
      "close": 179.33999633789062,
      "volume": 321800
    },
    {
      "time": "2025-10-22",
      "open": 178.77000427246094,
      "high": 179.47000122070312,
      "low": 176.13999938964844,
      "close": 177.7100067138672,
      "volume": 613000
    },
    {
      "time": "2025-10-23",
      "open": 178.39999389648438,
      "high": 179.97999572753906,
      "low": 177.64999389648438,
      "close": 179.30999755859375,
      "volume": 482200
    },
    {
      "time": "2025-10-24",
      "open": 181.22000122070312,
      "high": 182.27000427246094,
      "low": 180.8000030517578,
      "close": 181.50999450683594,
      "volume": 438300
    },
    {
      "time": "2025-10-27",
      "open": 182.25999450683594,
      "high": 182.74000549316406,
      "low": 180.8300018310547,
      "close": 181.25999450683594,
      "volume": 545800
    },
    {
      "time": "2025-10-28",
      "open": 180.74000549316406,
      "high": 181.50999450683594,
      "low": 179.5800018310547,
      "close": 180.2899932861328,
      "volume": 2563000
    },
    {
      "time": "2025-10-29",
      "open": 179.9600067138672,
      "high": 181.35000610351562,
      "low": 176.57000732421875,
      "close": 178,
      "volume": 1304100
    },
    {
      "time": "2025-10-30",
      "open": 177.22999572753906,
      "high": 178.72999572753906,
      "low": 176.33999633789062,
      "close": 176.74000549316406,
      "volume": 432800
    },
    {
      "time": "2025-10-31",
      "open": 176.75999450683594,
      "high": 177.52999877929688,
      "low": 175.5,
      "close": 177.1300048828125,
      "volume": 609600
    },
    {
      "time": "2025-11-03",
      "open": 176.64999389648438,
      "high": 177.19000244140625,
      "low": 174.94000244140625,
      "close": 177.19000244140625,
      "volume": 628300
    },
    {
      "time": "2025-11-04",
      "open": 175.02000427246094,
      "high": 176.16000366210938,
      "low": 174.3800048828125,
      "close": 174.85000610351562,
      "volume": 469700
    },
    {
      "time": "2025-11-05",
      "open": 175.27999877929688,
      "high": 177.63999938964844,
      "low": 174.9600067138672,
      "close": 176.9499969482422,
      "volume": 501000
    },
    {
      "time": "2025-11-06",
      "open": 176.6300048828125,
      "high": 177.0500030517578,
      "low": 174.3800048828125,
      "close": 174.55999755859375,
      "volume": 709900
    },
    {
      "time": "2025-11-07",
      "open": 173.5399932861328,
      "high": 175.8699951171875,
      "low": 173.02999877929688,
      "close": 175.7899932861328,
      "volume": 767800
    },
    {
      "time": "2025-11-10",
      "open": 177.74000549316406,
      "high": 178.10000610351562,
      "low": 176.00999450683594,
      "close": 177.14999389648438,
      "volume": 680600
    },
    {
      "time": "2025-11-11",
      "open": 177.1699981689453,
      "high": 178.22000122070312,
      "low": 176.8000030517578,
      "close": 177.8300018310547,
      "volume": 322300
    },
    {
      "time": "2025-11-12",
      "open": 178.25,
      "high": 179.47999572753906,
      "low": 177.52999877929688,
      "close": 177.69000244140625,
      "volume": 427500
    },
    {
      "time": "2025-11-13",
      "open": 176.72000122070312,
      "high": 177.69000244140625,
      "low": 173.77000427246094,
      "close": 174.41000366210938,
      "volume": 475100
    },
    {
      "time": "2025-11-14",
      "open": 172.24000549316406,
      "high": 175.2100067138672,
      "low": 172.24000549316406,
      "close": 174.6699981689453,
      "volume": 739600
    },
    {
      "time": "2025-11-17",
      "open": 174.05999755859375,
      "high": 174.67999267578125,
      "low": 170.47999572753906,
      "close": 170.89999389648438,
      "volume": 765600
    },
    {
      "time": "2025-11-18",
      "open": 170.19000244140625,
      "high": 172.72000122070312,
      "low": 169.80999755859375,
      "close": 171.6999969482422,
      "volume": 728100
    },
    {
      "time": "2025-11-19",
      "open": 171.94000244140625,
      "high": 173.07000732421875,
      "low": 170.3800048828125,
      "close": 171.1999969482422,
      "volume": 509600
    },
    {
      "time": "2025-11-20",
      "open": 173,
      "high": 174.85000610351562,
      "low": 168.75,
      "close": 168.85000610351562,
      "volume": 753900
    },
    {
      "time": "2025-11-21",
      "open": 169.35000610351562,
      "high": 174.9600067138672,
      "low": 169.35000610351562,
      "close": 173.85000610351562,
      "volume": 982800
    },
    {
      "time": "2025-11-24",
      "open": 174.08999633789062,
      "high": 176.3300018310547,
      "low": 173.52999877929688,
      "close": 175.94000244140625,
      "volume": 1072800
    },
    {
      "time": "2025-11-25",
      "open": 176.97999572753906,
      "high": 180.58999633789062,
      "low": 176.4600067138672,
      "close": 180.14999389648438,
      "volume": 772200
    },
    {
      "time": "2025-11-26",
      "open": 180.14999389648438,
      "high": 182.75999450683594,
      "low": 179.6199951171875,
      "close": 181.52999877929688,
      "volume": 587600
    },
    {
      "time": "2025-11-28",
      "open": 181.74000549316406,
      "high": 182.30999755859375,
      "low": 181.3000030517578,
      "close": 182.22999572753906,
      "volume": 350800
    },
    {
      "time": "2025-12-01",
      "open": 180.0399932861328,
      "high": 182.07000732421875,
      "low": 180.0399932861328,
      "close": 181.02999877929688,
      "volume": 723800
    },
    {
      "time": "2025-12-02",
      "open": 181.89999389648438,
      "high": 181.89999389648438,
      "low": 180.25,
      "close": 180.2899932861328,
      "volume": 369900
    },
    {
      "time": "2025-12-03",
      "open": 181.02999877929688,
      "high": 183.77000427246094,
      "low": 180.85000610351562,
      "close": 183.6300048828125,
      "volume": 626500
    },
    {
      "time": "2025-12-04",
      "open": 183.0500030517578,
      "high": 184.75999450683594,
      "low": 182.60000610351562,
      "close": 183.97000122070312,
      "volume": 481900
    },
    {
      "time": "2025-12-05",
      "open": 183.77999877929688,
      "high": 185.05999755859375,
      "low": 183.5500030517578,
      "close": 183.77000427246094,
      "volume": 1448200
    },
    {
      "time": "2025-12-08",
      "open": 184.80999755859375,
      "high": 184.88999938964844,
      "low": 183.3300018310547,
      "close": 183.52000427246094,
      "volume": 1008100
    },
    {
      "time": "2025-12-09",
      "open": 183.1199951171875,
      "high": 185.3000030517578,
      "low": 183.10000610351562,
      "close": 184.11000061035156,
      "volume": 733200
    },
    {
      "time": "2025-12-10",
      "open": 184.02999877929688,
      "high": 188.94000244140625,
      "low": 184.02999877929688,
      "close": 187.67999267578125,
      "volume": 1610300
    },
    {
      "time": "2025-12-11",
      "open": 187.14999389648438,
      "high": 189.72000122070312,
      "low": 187.14999389648438,
      "close": 189.4499969482422,
      "volume": 1352100
    },
    {
      "time": "2025-12-12",
      "open": 189.85000610351562,
      "high": 190.1999969482422,
      "low": 187.0500030517578,
      "close": 187.42999267578125,
      "volume": 835600
    },
    {
      "time": "2025-12-15",
      "open": 188.6199951171875,
      "high": 188.66000366210938,
      "low": 186.1999969482422,
      "close": 186.6699981689453,
      "volume": 1599900
    },
    {
      "time": "2025-12-16",
      "open": 184.92999267578125,
      "high": 186.0800018310547,
      "low": 183.5399932861328,
      "close": 184.41000366210938,
      "volume": 696400
    },
    {
      "time": "2025-12-17",
      "open": 184.80999755859375,
      "high": 186.32000732421875,
      "low": 183.35000610351562,
      "close": 183.64999389648438,
      "volume": 589300
    },
    {
      "time": "2025-12-18",
      "open": 185.30999755859375,
      "high": 186.10000610351562,
      "low": 184.0800018310547,
      "close": 184.4199981689453,
      "volume": 716700
    },
    {
      "time": "2025-12-19",
      "open": 184.75,
      "high": 185.47999572753906,
      "low": 184.07000732421875,
      "close": 184.4499969482422,
      "volume": 1101600
    },
    {
      "time": "2025-12-22",
      "open": 185.3000030517578,
      "high": 186.89999389648438,
      "low": 185.3000030517578,
      "close": 185.72999572753906,
      "volume": 953000
    },
    {
      "time": "2025-12-23",
      "open": 185.1300048828125,
      "high": 185.64999389648438,
      "low": 184.38999938964844,
      "close": 184.61000061035156,
      "volume": 521600
    },
    {
      "time": "2025-12-24",
      "open": 184.60000610351562,
      "high": 185.32000732421875,
      "low": 184.0500030517578,
      "close": 185.13999938964844,
      "volume": 295200
    },
    {
      "time": "2025-12-26",
      "open": 185.0500030517578,
      "high": 185.0500030517578,
      "low": 183.8699951171875,
      "close": 184.52000427246094,
      "volume": 701500
    },
    {
      "time": "2025-12-29",
      "open": 184.1699981689453,
      "high": 184.94000244140625,
      "low": 183.33999633789062,
      "close": 183.67999267578125,
      "volume": 838700
    },
    {
      "time": "2025-12-30",
      "open": 183.72000122070312,
      "high": 183.9499969482422,
      "low": 182.5500030517578,
      "close": 182.64999389648438,
      "volume": 407300
    },
    {
      "time": "2025-12-31",
      "open": 182.5500030517578,
      "high": 182.94000244140625,
      "low": 181.13999938964844,
      "close": 181.2100067138672,
      "volume": 541300
    },
    {
      "time": "2026-01-02",
      "open": 182.42999267578125,
      "high": 183.17999267578125,
      "low": 180.57000732421875,
      "close": 182.8699951171875,
      "volume": 824200
    },
    {
      "time": "2026-01-05",
      "open": 183.25999450683594,
      "high": 186.0399932861328,
      "low": 183.08999633789062,
      "close": 185.19000244140625,
      "volume": 1855300
    },
    {
      "time": "2026-01-06",
      "open": 184.97000122070312,
      "high": 188.02000427246094,
      "low": 184.42999267578125,
      "close": 187.9499969482422,
      "volume": 686900
    },
    {
      "time": "2026-01-07",
      "open": 188.13999938964844,
      "high": 188.44000244140625,
      "low": 186.32000732421875,
      "close": 187.32000732421875,
      "volume": 362600
    },
    {
      "time": "2026-01-08",
      "open": 186.72999572753906,
      "high": 190.49000549316406,
      "low": 186.35000610351562,
      "close": 189.97000122070312,
      "volume": 651400
    },
    {
      "time": "2026-01-09",
      "open": 190.8800048828125,
      "high": 191.99000549316406,
      "low": 189.64999389648438,
      "close": 191.1199951171875,
      "volume": 1185200
    },
    {
      "time": "2026-01-12",
      "open": 190.3699951171875,
      "high": 191.72999572753906,
      "low": 189.61000061035156,
      "close": 191.61000061035156,
      "volume": 730500
    },
    {
      "time": "2026-01-13",
      "open": 192.3300018310547,
      "high": 192.7899932861328,
      "low": 191.3699951171875,
      "close": 191.86000061035156,
      "volume": 961000
    },
    {
      "time": "2026-01-14",
      "open": 191.91000366210938,
      "high": 194.08999633789062,
      "low": 191.72000122070312,
      "close": 193.7100067138672,
      "volume": 637600
    },
    {
      "time": "2026-01-15",
      "open": 193.77999877929688,
      "high": 196.4499969482422,
      "low": 193.77999877929688,
      "close": 195.47000122070312,
      "volume": 1665800
    },
    {
      "time": "2026-01-16",
      "open": 195.4499969482422,
      "high": 196.1300048828125,
      "low": 194.6199951171875,
      "close": 195.3699951171875,
      "volume": 545100
    },
    {
      "time": "2026-01-20",
      "open": 192.35000610351562,
      "high": 194.3300018310547,
      "low": 192.30999755859375,
      "close": 192.80999755859375,
      "volume": 803600
    },
    {
      "time": "2026-01-21",
      "open": 194.32000732421875,
      "high": 198.07000732421875,
      "low": 194.32000732421875,
      "close": 197.61000061035156,
      "volume": 664700
    },
    {
      "time": "2026-01-22",
      "open": 198.6699981689453,
      "high": 200.74000549316406,
      "low": 198.6199951171875,
      "close": 199,
      "volume": 567400
    },
    {
      "time": "2026-01-23",
      "open": 198.52000427246094,
      "high": 198.52000427246094,
      "low": 195.3300018310547,
      "close": 195.6199951171875,
      "volume": 721600
    },
    {
      "time": "2026-01-26",
      "open": 195.9600067138672,
      "high": 196.64999389648438,
      "low": 194.33999633789062,
      "close": 194.91000366210938,
      "volume": 667200
    },
    {
      "time": "2026-01-27",
      "open": 194.77000427246094,
      "high": 195.77000427246094,
      "low": 194.27000427246094,
      "close": 195.66000366210938,
      "volume": 874800
    },
    {
      "time": "2026-01-28",
      "open": 196.52000427246094,
      "high": 196.75999450683594,
      "low": 194.11000061035156,
      "close": 194.55999755859375,
      "volume": 594800
    },
    {
      "time": "2026-01-29",
      "open": 195.49000549316406,
      "high": 196.4600067138672,
      "low": 192.99000549316406,
      "close": 195.86000061035156,
      "volume": 1739400
    },
    {
      "time": "2026-01-30",
      "open": 193.72000122070312,
      "high": 195.0500030517578,
      "low": 192.17999267578125,
      "close": 193.8800048828125,
      "volume": 1151000
    },
    {
      "time": "2026-02-02",
      "open": 192.9600067138672,
      "high": 196.9499969482422,
      "low": 192.85000610351562,
      "close": 195.88999938964844,
      "volume": 969700
    },
    {
      "time": "2026-02-03",
      "open": 196.5500030517578,
      "high": 198.89999389648438,
      "low": 194.8800048828125,
      "close": 197.5500030517578,
      "volume": 1311200
    },
    {
      "time": "2026-02-04",
      "open": 198.75999450683594,
      "high": 199.8699951171875,
      "low": 195.92999267578125,
      "close": 197.82000732421875,
      "volume": 904400
    },
    {
      "time": "2026-02-05",
      "open": 196.1699981689453,
      "high": 198.11000061035156,
      "low": 194.14999389648438,
      "close": 194.82000732421875,
      "volume": 1183400
    },
    {
      "time": "2026-02-06",
      "open": 197.11000061035156,
      "high": 200.91000366210938,
      "low": 196.74000549316406,
      "close": 200.30999755859375,
      "volume": 758000
    },
    {
      "time": "2026-02-09",
      "open": 200.10000610351562,
      "high": 201.69000244140625,
      "low": 199.0800018310547,
      "close": 200.9499969482422,
      "volume": 569700
    },
    {
      "time": "2026-02-10",
      "open": 201.35000610351562,
      "high": 202.14999389648438,
      "low": 200.57000732421875,
      "close": 200.82000732421875,
      "volume": 629900
    },
    {
      "time": "2026-02-11",
      "open": 202.41000366210938,
      "high": 203.00999450683594,
      "low": 199,
      "close": 200.5500030517578,
      "volume": 372100
    },
    {
      "time": "2026-02-12",
      "open": 201.91000366210938,
      "high": 202.22000122070312,
      "low": 195.4499969482422,
      "close": 197.1699981689453,
      "volume": 775500
    },
    {
      "time": "2026-02-13",
      "open": 197.5399932861328,
      "high": 201.14999389648438,
      "low": 196.3300018310547,
      "close": 199.97000122070312,
      "volume": 1068200
    },
    {
      "time": "2026-02-17",
      "open": 199.86000061035156,
      "high": 201.11000061035156,
      "low": 197.07000732421875,
      "close": 199.66000366210938,
      "volume": 772300
    },
    {
      "time": "2026-02-18",
      "open": 199.74000549316406,
      "high": 201.91000366210938,
      "low": 198.9600067138672,
      "close": 199.75,
      "volume": 561200
    },
    {
      "time": "2026-02-19",
      "open": 198.8300018310547,
      "high": 200.33999633789062,
      "low": 198.0800018310547,
      "close": 200.25999450683594,
      "volume": 464800
    },
    {
      "time": "2026-02-20",
      "open": 199.6699981689453,
      "high": 202.5399932861328,
      "low": 198.83999633789062,
      "close": 200.9199981689453,
      "volume": 514500
    },
    {
      "time": "2026-02-23",
      "open": 200.44000244140625,
      "high": 201.00999450683594,
      "low": 195.85000610351562,
      "close": 197.27999877929688,
      "volume": 675100
    },
    {
      "time": "2026-02-24",
      "open": 197.2899932861328,
      "high": 199.5,
      "low": 197.2899932861328,
      "close": 198.86000061035156,
      "volume": 469900
    },
    {
      "time": "2026-02-25",
      "open": 200,
      "high": 200.08999633789062,
      "low": 197.9600067138672,
      "close": 199.75999450683594,
      "volume": 421300
    },
    {
      "time": "2026-02-26",
      "open": 199.6999969482422,
      "high": 201.14999389648438,
      "low": 198.39999389648438,
      "close": 200.82000732421875,
      "volume": 380000
    },
    {
      "time": "2026-02-27",
      "open": 198.4499969482422,
      "high": 198.83999633789062,
      "low": 196.38999938964844,
      "close": 197.5500030517578,
      "volume": 522700
    },
    {
      "time": "2026-03-02",
      "open": 195.19000244140625,
      "high": 199.2899932861328,
      "low": 195.10000610351562,
      "close": 198.9499969482422,
      "volume": 737100
    },
    {
      "time": "2026-03-03",
      "open": 193.9499969482422,
      "high": 197.3000030517578,
      "low": 191.92999267578125,
      "close": 196.05999755859375,
      "volume": 854100
    },
    {
      "time": "2026-03-04",
      "open": 197.39999389648438,
      "high": 198.8000030517578,
      "low": 195.82000732421875,
      "close": 198.11000061035156,
      "volume": 653300
    },
    {
      "time": "2026-03-05",
      "open": 196.41000366210938,
      "high": 196.88999938964844,
      "low": 192.4199981689453,
      "close": 194.3300018310547,
      "volume": 699900
    },
    {
      "time": "2026-03-06",
      "open": 190.7899932861328,
      "high": 191.14999389648438,
      "low": 189.13999938964844,
      "close": 190.41000366210938,
      "volume": 664900
    },
    {
      "time": "2026-03-09",
      "open": 187.97999572753906,
      "high": 192.0800018310547,
      "low": 185.08999633789062,
      "close": 191.33999633789062,
      "volume": 1166800
    },
    {
      "time": "2026-03-10",
      "open": 190.86000061035156,
      "high": 194.14999389648438,
      "low": 190.33999633789062,
      "close": 191.05999755859375,
      "volume": 810500
    },
    {
      "time": "2026-03-11",
      "open": 190.11000061035156,
      "high": 191.39999389648438,
      "low": 188.9199981689453,
      "close": 190.49000549316406,
      "volume": 891200
    },
    {
      "time": "2026-03-12",
      "open": 188.07000732421875,
      "high": 188.75999450683594,
      "low": 186.47999572753906,
      "close": 187.2100067138672,
      "volume": 1697200
    },
    {
      "time": "2026-03-13",
      "open": 188.27999877929688,
      "high": 189.22000122070312,
      "low": 186.02000427246094,
      "close": 186.66000366210938,
      "volume": 487600
    },
    {
      "time": "2026-03-16",
      "open": 188.7899932861328,
      "high": 189.97999572753906,
      "low": 188.13999938964844,
      "close": 188.13999938964844,
      "volume": 517800
    },
    {
      "time": "2026-03-17",
      "open": 188.5800018310547,
      "high": 190.02999877929688,
      "low": 188.22999572753906,
      "close": 188.52999877929688,
      "volume": 670900
    },
    {
      "time": "2026-03-18",
      "open": 187.5,
      "high": 187.7899932861328,
      "low": 185.64999389648438,
      "close": 185.6699981689453,
      "volume": 756900
    },
    {
      "time": "2026-03-19",
      "open": 183.8300018310547,
      "high": 188.5,
      "low": 183.64999389648438,
      "close": 186.7100067138672,
      "volume": 444700
    },
    {
      "time": "2026-03-20",
      "open": 186.72999572753906,
      "high": 186.9600067138672,
      "low": 182.02999877929688,
      "close": 183.4600067138672,
      "volume": 1056800
    },
    {
      "time": "2026-03-23",
      "open": 186.42999267578125,
      "high": 190.07000732421875,
      "low": 186.16000366210938,
      "close": 187.33999633789062,
      "volume": 1148300
    },
    {
      "time": "2026-03-24",
      "open": 186.02999877929688,
      "high": 190.25,
      "low": 185.38999938964844,
      "close": 188.97999572753906,
      "volume": 624500
    },
    {
      "time": "2026-03-25",
      "open": 191.02999877929688,
      "high": 191.86000061035156,
      "low": 189.52999877929688,
      "close": 191.1999969482422,
      "volume": 573600
    },
    {
      "time": "2026-03-26",
      "open": 189.19000244140625,
      "high": 191.83999633789062,
      "low": 189,
      "close": 189.30999755859375,
      "volume": 608400
    },
    {
      "time": "2026-03-27",
      "open": 188.1699981689453,
      "high": 188.88999938964844,
      "low": 185.89999389648438,
      "close": 186.49000549316406,
      "volume": 862100
    },
    {
      "time": "2026-03-30",
      "open": 188.47999572753906,
      "high": 188.47999572753906,
      "low": 184.22000122070312,
      "close": 184.82000732421875,
      "volume": 686200
    },
    {
      "time": "2026-03-31",
      "open": 187.41000366210938,
      "high": 190.5399932861328,
      "low": 186.38999938964844,
      "close": 189.58999633789062,
      "volume": 760700
    },
    {
      "time": "2026-04-01",
      "open": 190.77000427246094,
      "high": 192.64999389648438,
      "low": 190.57000732421875,
      "close": 190.75999450683594,
      "volume": 1146800
    },
    {
      "time": "2026-04-02",
      "open": 188.13999938964844,
      "high": 192.55999755859375,
      "low": 187.72000122070312,
      "close": 192.19000244140625,
      "volume": 2946400
    },
    {
      "time": "2026-04-06",
      "open": 191.8699951171875,
      "high": 193.3000030517578,
      "low": 191.33999633789062,
      "close": 192.88999938964844,
      "volume": 696600
    },
    {
      "time": "2026-04-07",
      "open": 192.05999755859375,
      "high": 193.9199981689453,
      "low": 191.44000244140625,
      "close": 193.4600067138672,
      "volume": 543000
    },
    {
      "time": "2026-04-08",
      "open": 198.1999969482422,
      "high": 199.3699951171875,
      "low": 196.99000549316406,
      "close": 198.42999267578125,
      "volume": 1145600
    },
    {
      "time": "2026-04-09",
      "open": 197.24000549316406,
      "high": 200.42999267578125,
      "low": 197.24000549316406,
      "close": 199.7100067138672,
      "volume": 858000
    },
    {
      "time": "2026-04-10",
      "open": 199.97000122070312,
      "high": 200.24000549316406,
      "low": 198.60000610351562,
      "close": 199.33999633789062,
      "volume": 446000
    },
    {
      "time": "2026-04-13",
      "open": 198.6300048828125,
      "high": 201.0500030517578,
      "low": 198.19000244140625,
      "close": 200.85000610351562,
      "volume": 1536200
    },
    {
      "time": "2026-04-14",
      "open": 201.72000122070312,
      "high": 202.6199951171875,
      "low": 200.82000732421875,
      "close": 202.08999633789062,
      "volume": 622100
    },
    {
      "time": "2026-04-15",
      "open": 202.00999450683594,
      "high": 202.0500030517578,
      "low": 201.0800018310547,
      "close": 201.92999267578125,
      "volume": 535000
    },
    {
      "time": "2026-04-16",
      "open": 201.86000061035156,
      "high": 202.60000610351562,
      "low": 201.25999450683594,
      "close": 202.25999450683594,
      "volume": 837500
    },
    {
      "time": "2026-04-17",
      "open": 204.2899932861328,
      "high": 208.0800018310547,
      "low": 204.22000122070312,
      "close": 206.4499969482422,
      "volume": 733300
    },
    {
      "time": "2026-04-20",
      "open": 205.60000610351562,
      "high": 207.8699951171875,
      "low": 205.60000610351562,
      "close": 207.58999633789062,
      "volume": 1193800
    },
    {
      "time": "2026-04-21",
      "open": 208.02999877929688,
      "high": 208.8000030517578,
      "low": 204.77000427246094,
      "close": 205.3699951171875,
      "volume": 1343800
    },
    {
      "time": "2026-04-22",
      "open": 207.1699981689453,
      "high": 207.72000122070312,
      "low": 205.5,
      "close": 206.22999572753906,
      "volume": 599600
    },
    {
      "time": "2026-04-23",
      "open": 206.42999267578125,
      "high": 207.6199951171875,
      "low": 204.2899932861328,
      "close": 206.5500030517578,
      "volume": 631500
    },
    {
      "time": "2026-04-24",
      "open": 207.0399932861328,
      "high": 207.82000732421875,
      "low": 205.67999267578125,
      "close": 206.9600067138672,
      "volume": 839900
    },
    {
      "time": "2026-04-27",
      "open": 207.1999969482422,
      "high": 208.61000061035156,
      "low": 207.1999969482422,
      "close": 207.8000030517578,
      "volume": 347700
    },
    {
      "time": "2026-04-28",
      "open": 207.13999938964844,
      "high": 208.35000610351562,
      "low": 206.17999267578125,
      "close": 206.86000061035156,
      "volume": 760600
    },
    {
      "time": "2026-04-29",
      "open": 206.42999267578125,
      "high": 206.42999267578125,
      "low": 203.10000610351562,
      "close": 204.13999938964844,
      "volume": 797600
    },
    {
      "time": "2026-04-30",
      "open": 204.49000549316406,
      "high": 208.1300048828125,
      "low": 204.4499969482422,
      "close": 207.75,
      "volume": 977400
    },
    {
      "time": "2026-05-01",
      "open": 208.38999938964844,
      "high": 208.89999389648438,
      "low": 206.6999969482422,
      "close": 208.22999572753906,
      "volume": 727400
    },
    {
      "time": "2026-05-04",
      "open": 207.39999389648438,
      "high": 208.6300048828125,
      "low": 205.4499969482422,
      "close": 206.55999755859375,
      "volume": 823900
    },
    {
      "time": "2026-05-05",
      "open": 207.44000244140625,
      "high": 210.0399932861328,
      "low": 207.44000244140625,
      "close": 209.61000061035156,
      "volume": 780200
    },
    {
      "time": "2026-05-06",
      "open": 211.8000030517578,
      "high": 212.89999389648438,
      "low": 211.25,
      "close": 212.75999450683594,
      "volume": 738400
    },
    {
      "time": "2026-05-07",
      "open": 212.5399932861328,
      "high": 213.19000244140625,
      "low": 209.58999633789062,
      "close": 210.10000610351562,
      "volume": 611000
    },
    {
      "time": "2026-05-08",
      "open": 210.57000732421875,
      "high": 212.25,
      "low": 210.24000549316406,
      "close": 211.6300048828125,
      "volume": 341100
    },
    {
      "time": "2026-05-11",
      "open": 212.42999267578125,
      "high": 212.83999633789062,
      "low": 210.97000122070312,
      "close": 211.1999969482422,
      "volume": 653500
    },
    {
      "time": "2026-05-12",
      "open": 210.42999267578125,
      "high": 210.42999267578125,
      "low": 206.6300048828125,
      "close": 209.63999938964844,
      "volume": 647000
    },
    {
      "time": "2026-05-13",
      "open": 209.5800018310547,
      "high": 209.64999389648438,
      "low": 208.25999450683594,
      "close": 209.24000549316406,
      "volume": 354400
    },
    {
      "time": "2026-05-14",
      "open": 210.0500030517578,
      "high": 211.22999572753906,
      "low": 209.3000030517578,
      "close": 209.97999572753906,
      "volume": 929300
    },
    {
      "time": "2026-05-15",
      "open": 207.55999755859375,
      "high": 207.8800048828125,
      "low": 205.44000244140625,
      "close": 205.97000122070312,
      "volume": 608300
    },
    {
      "time": "2026-05-18",
      "open": 206.72000122070312,
      "high": 207.72000122070312,
      "low": 205.10000610351562,
      "close": 206.0800018310547,
      "volume": 892600
    },
    {
      "time": "2026-05-19",
      "open": 205.0800018310547,
      "high": 205.47999572753906,
      "low": 202.80999755859375,
      "close": 204.22999572753906,
      "volume": 777600
    },
    {
      "time": "2026-05-20",
      "open": 205.27000427246094,
      "high": 208.85000610351562,
      "low": 204.6300048828125,
      "close": 208.63999938964844,
      "volume": 626900
    },
    {
      "time": "2026-05-21",
      "open": 207.52999877929688,
      "high": 210.57000732421875,
      "low": 206.5399932861328,
      "close": 209.7899932861328,
      "volume": 1235200
    },
    {
      "time": "2026-05-22",
      "open": 210.8800048828125,
      "high": 212,
      "low": 210.1300048828125,
      "close": 211.30999755859375,
      "volume": 448300
    },
    {
      "time": "2026-05-26",
      "open": 213.1999969482422,
      "high": 214.80999755859375,
      "low": 213.14999389648438,
      "close": 214.69000244140625,
      "volume": 494600
    },
    {
      "time": "2026-05-27",
      "open": 214.57000732421875,
      "high": 215.6999969482422,
      "low": 214.3000030517578,
      "close": 214.82000732421875,
      "volume": 679000
    },
    {
      "time": "2026-05-28",
      "open": 214.5500030517578,
      "high": 215.64999389648438,
      "low": 212.89999389648438,
      "close": 215.36000061035156,
      "volume": 701400
    },
    {
      "time": "2026-05-29",
      "open": 214.85000610351562,
      "high": 214.85000610351562,
      "low": 213.24000549316406,
      "close": 213.8699951171875,
      "volume": 805900
    },
    {
      "time": "2026-06-01",
      "open": 212.4600067138672,
      "high": 213.60000610351562,
      "low": 210.97999572753906,
      "close": 212.74000549316406,
      "volume": 1379400
    },
    {
      "time": "2026-06-02",
      "open": 212.74000549316406,
      "high": 215.42999267578125,
      "low": 212.74000549316406,
      "close": 215,
      "volume": 748200
    },
    {
      "time": "2026-06-03",
      "open": 214.00999450683594,
      "high": 214.00999450683594,
      "low": 212.02999877929688,
      "close": 212.19000244140625,
      "volume": 583900
    },
    {
      "time": "2026-06-04",
      "open": 212.49000549316406,
      "high": 215.57000732421875,
      "low": 212.19000244140625,
      "close": 215.0399932861328,
      "volume": 337400
    },
    {
      "time": "2026-06-05",
      "open": 213.4199981689453,
      "high": 213.66000366210938,
      "low": 208.7100067138672,
      "close": 209.44000244140625,
      "volume": 1143800
    },
    {
      "time": "2026-06-08",
      "open": 212.0500030517578,
      "high": 212.8800048828125,
      "low": 210.94000244140625,
      "close": 211.25,
      "volume": 426500
    },
    {
      "time": "2026-06-09",
      "open": 213.11000061035156,
      "high": 215.66000366210938,
      "low": 208.4199981689453,
      "close": 212.1699981689453,
      "volume": 973300
    },
    {
      "time": "2026-06-10",
      "open": 212.32000732421875,
      "high": 214.7100067138672,
      "low": 210.80999755859375,
      "close": 210.9199981689453,
      "volume": 763500
    },
    {
      "time": "2026-06-11",
      "open": 212.52000427246094,
      "high": 216.08999633789062,
      "low": 211.9600067138672,
      "close": 215.80999755859375,
      "volume": 564300
    },
    {
      "time": "2026-06-12",
      "open": 216.60000610351562,
      "high": 219.77000427246094,
      "low": 216.22999572753906,
      "close": 218.3300018310547,
      "volume": 526500
    },
    {
      "time": "2026-06-15",
      "open": 219.6999969482422,
      "high": 220.35000610351562,
      "low": 216.89999389648438,
      "close": 217.3000030517578,
      "volume": 470800
    },
    {
      "time": "2026-06-16",
      "open": 217.8000030517578,
      "high": 219.50999450683594,
      "low": 215.86000061035156,
      "close": 216.1999969482422,
      "volume": 576500
    },
    {
      "time": "2026-06-17",
      "open": 216.22000122070312,
      "high": 218.27000427246094,
      "low": 212.97999572753906,
      "close": 213.69000244140625,
      "volume": 859600
    },
    {
      "time": "2026-06-18",
      "open": 216.57000732421875,
      "high": 217.10000610351562,
      "low": 214.86000061035156,
      "close": 216.8699951171875,
      "volume": 810300
    },
    {
      "time": "2026-06-22",
      "open": 217.7899932861328,
      "high": 219.0500030517578,
      "low": 217.47000122070312,
      "close": 217.99000549316406,
      "volume": 729800
    },
    {
      "time": "2026-06-23",
      "open": 215.1999969482422,
      "high": 218.6699981689453,
      "low": 215.1999969482422,
      "close": 217.5500030517578,
      "volume": 499100
    },
    {
      "time": "2026-06-24",
      "open": 217.6300048828125,
      "high": 219.91000366210938,
      "low": 217.1300048828125,
      "close": 218.58999633789062,
      "volume": 634500
    },
    {
      "time": "2026-06-25",
      "open": 219.5800018310547,
      "high": 221.32000732421875,
      "low": 218.80999755859375,
      "close": 220.11000061035156,
      "volume": 910700
    },
    {
      "time": "2026-06-26",
      "open": 219.05999755859375,
      "high": 221.94000244140625,
      "low": 219.02999877929688,
      "close": 221.42999267578125,
      "volume": 1236900
    },
    {
      "time": "2026-06-29",
      "open": 221.27999877929688,
      "high": 221.55999755859375,
      "low": 219.32000732421875,
      "close": 221.27999877929688,
      "volume": 760500
    },
    {
      "time": "2026-06-30",
      "open": 220.85000610351562,
      "high": 221.8800048828125,
      "low": 220.02000427246094,
      "close": 221.1999969482422,
      "volume": 1290700
    },
    {
      "time": "2026-07-01",
      "open": 221.4499969482422,
      "high": 223.58999633789062,
      "low": 220.91000366210938,
      "close": 221.7100067138672,
      "volume": 597700
    },
    {
      "time": "2026-07-02",
      "open": 222.7100067138672,
      "high": 223.89999389648438,
      "low": 219.72999572753906,
      "close": 221.3300018310547,
      "volume": 377300
    },
    {
      "time": "2026-07-06",
      "open": 221.25,
      "high": 222.47000122070312,
      "low": 220.92999267578125,
      "close": 221.74000549316406,
      "volume": 411100
    },
    {
      "time": "2026-07-07",
      "open": 221.67999267578125,
      "high": 222.6199951171875,
      "low": 219.9499969482422,
      "close": 220.17999267578125,
      "volume": 531100
    },
    {
      "time": "2026-07-08",
      "open": 218.75999450683594,
      "high": 218.86000061035156,
      "low": 216.47999572753906,
      "close": 217.67999267578125,
      "volume": 411200
    },
    {
      "time": "2026-07-09",
      "open": 218.30999755859375,
      "high": 220.02999877929688,
      "low": 218.02000427246094,
      "close": 219.5,
      "volume": 445700
    },
    {
      "time": "2026-07-10",
      "open": 219.94000244140625,
      "high": 220.38999938964844,
      "low": 218.74000549316406,
      "close": 219.97000122070312,
      "volume": 322100
    },
    {
      "time": "2026-07-13",
      "open": 220,
      "high": 221.11000061035156,
      "low": 219.3300018310547,
      "close": 219.77999877929688,
      "volume": 438700
    },
    {
      "time": "2026-07-14",
      "open": 220.74000549316406,
      "high": 221.0399932861328,
      "low": 219.4499969482422,
      "close": 219.60000610351562,
      "volume": 454500
    },
    {
      "time": "2026-07-15",
      "open": 220.27000427246094,
      "high": 222.47000122070312,
      "low": 220.22999572753906,
      "close": 221.2899932861328,
      "volume": 370500
    },
    {
      "time": "2026-07-16",
      "open": 220.8800048828125,
      "high": 224.3800048828125,
      "low": 220.8800048828125,
      "close": 224.17999267578125,
      "volume": 655900
    },
    {
      "time": "2026-07-17",
      "open": 222.4600067138672,
      "high": 224.4199981689453,
      "low": 221.35000610351562,
      "close": 222.33999633789062,
      "volume": 472300
    },
    {
      "time": "2026-07-20",
      "open": 222.63999938964844,
      "high": 223.1300048828125,
      "low": 220.82000732421875,
      "close": 220.85000610351562,
      "volume": 653800
    },
    {
      "time": "2026-07-21",
      "open": 221.32000732421875,
      "high": 223.14999389648438,
      "low": 220.91000366210938,
      "close": 222.91000366210938,
      "volume": 322500
    },
    {
      "time": "2026-07-22",
      "open": 222.82000732421875,
      "high": 223.52999877929688,
      "low": 221.69000244140625,
      "close": 222.0500030517578,
      "volume": 380700
    },
    {
      "time": "2026-07-23",
      "open": 219.97000122070312,
      "high": 220.99000549316406,
      "low": 219.4600067138672,
      "close": 220.5800018310547,
      "volume": 522800
    },
    {
      "time": "2026-07-24",
      "open": 221.33999633789062,
      "high": 223.00999450683594,
      "low": 220.78500366210938,
      "close": 221.4199981689453,
      "volume": 797318
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 170.94800048828125
    },
    {
      "time": "2025-10-06",
      "value": 171.23160064697265
    },
    {
      "time": "2025-10-07",
      "value": 171.4792007446289
    },
    {
      "time": "2025-10-08",
      "value": 171.7760009765625
    },
    {
      "time": "2025-10-09",
      "value": 172.0860009765625
    },
    {
      "time": "2025-10-10",
      "value": 172.32500091552734
    },
    {
      "time": "2025-10-13",
      "value": 172.70480072021485
    },
    {
      "time": "2025-10-14",
      "value": 173.09800079345703
    },
    {
      "time": "2025-10-15",
      "value": 173.49500061035155
    },
    {
      "time": "2025-10-16",
      "value": 173.80960052490235
    },
    {
      "time": "2025-10-17",
      "value": 174.12500061035155
    },
    {
      "time": "2025-10-20",
      "value": 174.50580047607423
    },
    {
      "time": "2025-10-21",
      "value": 174.87580047607423
    },
    {
      "time": "2025-10-22",
      "value": 175.11140075683593
    },
    {
      "time": "2025-10-23",
      "value": 175.30520080566407
    },
    {
      "time": "2025-10-24",
      "value": 175.58020080566405
    },
    {
      "time": "2025-10-27",
      "value": 175.87320068359375
    },
    {
      "time": "2025-10-28",
      "value": 176.13620056152342
    },
    {
      "time": "2025-10-29",
      "value": 176.35480041503905
    },
    {
      "time": "2025-10-30",
      "value": 176.56280059814452
    },
    {
      "time": "2025-10-31",
      "value": 176.7788006591797
    },
    {
      "time": "2025-11-03",
      "value": 176.8526007080078
    },
    {
      "time": "2025-11-04",
      "value": 176.9076007080078
    },
    {
      "time": "2025-11-05",
      "value": 176.98520050048828
    },
    {
      "time": "2025-11-06",
      "value": 176.98580047607422
    },
    {
      "time": "2025-11-07",
      "value": 177.02000030517578
    },
    {
      "time": "2025-11-10",
      "value": 177.0816000366211
    },
    {
      "time": "2025-11-11",
      "value": 177.1752001953125
    },
    {
      "time": "2025-11-12",
      "value": 177.2688003540039
    },
    {
      "time": "2025-11-13",
      "value": 177.25280029296874
    },
    {
      "time": "2025-11-14",
      "value": 177.22620025634765
    },
    {
      "time": "2025-11-17",
      "value": 177.1252001953125
    },
    {
      "time": "2025-11-18",
      "value": 177.065
    },
    {
      "time": "2025-11-19",
      "value": 176.99600006103515
    },
    {
      "time": "2025-11-20",
      "value": 176.82340026855468
    },
    {
      "time": "2025-11-21",
      "value": 176.78940032958985
    },
    {
      "time": "2025-11-24",
      "value": 176.78360046386717
    },
    {
      "time": "2025-11-25",
      "value": 176.8868002319336
    },
    {
      "time": "2025-11-26",
      "value": 177.01600006103516
    },
    {
      "time": "2025-11-28",
      "value": 177.0817999267578
    },
    {
      "time": "2025-12-01",
      "value": 177.16440002441405
    },
    {
      "time": "2025-12-02",
      "value": 177.22099975585937
    },
    {
      "time": "2025-12-03",
      "value": 177.3465997314453
    },
    {
      "time": "2025-12-04",
      "value": 177.48879974365235
    },
    {
      "time": "2025-12-05",
      "value": 177.66219970703125
    },
    {
      "time": "2025-12-08",
      "value": 177.7993997192383
    },
    {
      "time": "2025-12-09",
      "value": 177.95039978027344
    },
    {
      "time": "2025-12-10",
      "value": 178.1677996826172
    },
    {
      "time": "2025-12-11",
      "value": 178.40579956054688
    },
    {
      "time": "2025-12-12",
      "value": 178.59359954833985
    },
    {
      "time": "2025-12-15",
      "value": 178.73819946289063
    },
    {
      "time": "2025-12-16",
      "value": 178.83039947509766
    },
    {
      "time": "2025-12-17",
      "value": 178.94799926757813
    },
    {
      "time": "2025-12-18",
      "value": 179.05379913330077
    },
    {
      "time": "2025-12-19",
      "value": 179.1889990234375
    },
    {
      "time": "2025-12-22",
      "value": 179.45679901123046
    },
    {
      "time": "2025-12-23",
      "value": 179.62719909667967
    },
    {
      "time": "2025-12-24",
      "value": 179.73999908447266
    },
    {
      "time": "2025-12-26",
      "value": 179.81359924316405
    },
    {
      "time": "2025-12-29",
      "value": 179.9505990600586
    },
    {
      "time": "2025-12-30",
      "value": 180.07299896240235
    },
    {
      "time": "2025-12-31",
      "value": 180.09499908447265
    },
    {
      "time": "2026-01-02",
      "value": 180.16559906005858
    },
    {
      "time": "2026-01-05",
      "value": 180.3151989746094
    },
    {
      "time": "2026-01-06",
      "value": 180.48799896240234
    },
    {
      "time": "2026-01-07",
      "value": 180.60419921875
    },
    {
      "time": "2026-01-08",
      "value": 180.77839935302734
    },
    {
      "time": "2026-01-09",
      "value": 180.99499938964843
    },
    {
      "time": "2026-01-12",
      "value": 181.26719940185546
    },
    {
      "time": "2026-01-13",
      "value": 181.56959930419922
    },
    {
      "time": "2026-01-14",
      "value": 181.9011993408203
    },
    {
      "time": "2026-01-15",
      "value": 182.26679931640626
    },
    {
      "time": "2026-01-16",
      "value": 182.6771990966797
    },
    {
      "time": "2026-01-20",
      "value": 182.9943991088867
    },
    {
      "time": "2026-01-21",
      "value": 183.45539916992186
    },
    {
      "time": "2026-01-22",
      "value": 183.9195993041992
    },
    {
      "time": "2026-01-23",
      "value": 184.28899932861327
    },
    {
      "time": "2026-01-26",
      "value": 184.6305993652344
    },
    {
      "time": "2026-01-27",
      "value": 184.98999938964843
    },
    {
      "time": "2026-01-28",
      "value": 185.39299926757812
    },
    {
      "time": "2026-01-29",
      "value": 185.81679931640625
    },
    {
      "time": "2026-01-30",
      "value": 186.2763995361328
    },
    {
      "time": "2026-02-02",
      "value": 186.76019958496093
    },
    {
      "time": "2026-02-03",
      "value": 187.28719970703125
    },
    {
      "time": "2026-02-04",
      "value": 187.86659973144532
    },
    {
      "time": "2026-02-05",
      "value": 188.28599975585936
    },
    {
      "time": "2026-02-06",
      "value": 188.77339965820312
    },
    {
      "time": "2026-02-09",
      "value": 189.18939971923828
    },
    {
      "time": "2026-02-10",
      "value": 189.57519989013673
    },
    {
      "time": "2026-02-11",
      "value": 189.94160003662108
    },
    {
      "time": "2026-02-12",
      "value": 190.26440002441407
    },
    {
      "time": "2026-02-13",
      "value": 190.65800018310546
    },
    {
      "time": "2026-02-17",
      "value": 190.9786001586914
    },
    {
      "time": "2026-02-18",
      "value": 191.29420013427733
    },
    {
      "time": "2026-02-19",
      "value": 191.62399993896486
    },
    {
      "time": "2026-02-20",
      "value": 191.97199981689454
    },
    {
      "time": "2026-02-23",
      "value": 192.23539978027344
    },
    {
      "time": "2026-02-24",
      "value": 192.45899993896484
    },
    {
      "time": "2026-02-25",
      "value": 192.6651998901367
    },
    {
      "time": "2026-02-26",
      "value": 192.93300018310546
    },
    {
      "time": "2026-02-27",
      "value": 193.15060028076172
    },
    {
      "time": "2026-03-02",
      "value": 193.44140014648437
    },
    {
      "time": "2026-03-03",
      "value": 193.68960021972657
    },
    {
      "time": "2026-03-04",
      "value": 193.9634002685547
    },
    {
      "time": "2026-03-05",
      "value": 194.16100036621094
    },
    {
      "time": "2026-03-06",
      "value": 194.25460052490234
    },
    {
      "time": "2026-03-09",
      "value": 194.38920043945313
    },
    {
      "time": "2026-03-10",
      "value": 194.50760040283203
    },
    {
      "time": "2026-03-11",
      "value": 194.6270004272461
    },
    {
      "time": "2026-03-12",
      "value": 194.69760070800783
    },
    {
      "time": "2026-03-13",
      "value": 194.77780090332033
    },
    {
      "time": "2026-03-16",
      "value": 194.91640075683594
    },
    {
      "time": "2026-03-17",
      "value": 195.02960083007812
    },
    {
      "time": "2026-03-18",
      "value": 195.0392007446289
    },
    {
      "time": "2026-03-19",
      "value": 195.0144009399414
    },
    {
      "time": "2026-03-20",
      "value": 194.93720092773438
    },
    {
      "time": "2026-03-23",
      "value": 194.8846008300781
    },
    {
      "time": "2026-03-24",
      "value": 194.84180084228515
    },
    {
      "time": "2026-03-25",
      "value": 194.83360076904296
    },
    {
      "time": "2026-03-26",
      "value": 194.7826007080078
    },
    {
      "time": "2026-03-27",
      "value": 194.63820068359374
    },
    {
      "time": "2026-03-30",
      "value": 194.42520080566408
    },
    {
      "time": "2026-03-31",
      "value": 194.30960083007812
    },
    {
      "time": "2026-04-01",
      "value": 194.26860076904296
    },
    {
      "time": "2026-04-02",
      "value": 194.16020080566406
    },
    {
      "time": "2026-04-06",
      "value": 194.03800079345703
    },
    {
      "time": "2026-04-07",
      "value": 193.99480102539061
    },
    {
      "time": "2026-04-08",
      "value": 194.06520080566406
    },
    {
      "time": "2026-04-09",
      "value": 194.14620086669922
    },
    {
      "time": "2026-04-10",
      "value": 194.24180084228516
    },
    {
      "time": "2026-04-13",
      "value": 194.34160095214844
    },
    {
      "time": "2026-04-14",
      "value": 194.50580078125
    },
    {
      "time": "2026-04-15",
      "value": 194.62660064697266
    },
    {
      "time": "2026-04-16",
      "value": 194.72080047607423
    },
    {
      "time": "2026-04-17",
      "value": 194.8934002685547
    },
    {
      "time": "2026-04-20",
      "value": 195.14880004882812
    },
    {
      "time": "2026-04-21",
      "value": 195.25
    },
    {
      "time": "2026-04-22",
      "value": 195.35559997558593
    },
    {
      "time": "2026-04-23",
      "value": 195.4701998901367
    },
    {
      "time": "2026-04-24",
      "value": 195.5983999633789
    },
    {
      "time": "2026-04-27",
      "value": 195.81100006103514
    },
    {
      "time": "2026-04-28",
      "value": 195.94880004882813
    },
    {
      "time": "2026-04-29",
      "value": 196.0383999633789
    },
    {
      "time": "2026-04-30",
      "value": 196.1983999633789
    },
    {
      "time": "2026-05-01",
      "value": 196.35779998779296
    },
    {
      "time": "2026-05-04",
      "value": 196.47059997558594
    },
    {
      "time": "2026-05-05",
      "value": 196.71720001220703
    },
    {
      "time": "2026-05-06",
      "value": 196.99519989013672
    },
    {
      "time": "2026-05-07",
      "value": 197.2020001220703
    },
    {
      "time": "2026-05-08",
      "value": 197.4182000732422
    },
    {
      "time": "2026-05-11",
      "value": 197.69119995117188
    },
    {
      "time": "2026-05-12",
      "value": 197.905
    },
    {
      "time": "2026-05-13",
      "value": 198.16860015869142
    },
    {
      "time": "2026-05-14",
      "value": 198.40600006103514
    },
    {
      "time": "2026-05-15",
      "value": 198.63880004882813
    },
    {
      "time": "2026-05-18",
      "value": 198.95220001220704
    },
    {
      "time": "2026-05-19",
      "value": 199.21
    },
    {
      "time": "2026-05-20",
      "value": 199.5616000366211
    },
    {
      "time": "2026-05-21",
      "value": 199.94759979248047
    },
    {
      "time": "2026-05-22",
      "value": 200.429599609375
    },
    {
      "time": "2026-05-26",
      "value": 200.99019958496095
    },
    {
      "time": "2026-05-27",
      "value": 201.52379974365235
    },
    {
      "time": "2026-05-28",
      "value": 202.06039978027343
    },
    {
      "time": "2026-05-29",
      "value": 202.62439971923828
    },
    {
      "time": "2026-06-01",
      "value": 203.1449996948242
    },
    {
      "time": "2026-06-02",
      "value": 203.7757995605469
    },
    {
      "time": "2026-06-03",
      "value": 204.27279968261718
    },
    {
      "time": "2026-06-04",
      "value": 204.79399963378907
    },
    {
      "time": "2026-06-05",
      "value": 205.15879974365234
    },
    {
      "time": "2026-06-08",
      "value": 205.59759979248048
    },
    {
      "time": "2026-06-09",
      "value": 206.1111996459961
    },
    {
      "time": "2026-06-10",
      "value": 206.63319946289062
    },
    {
      "time": "2026-06-11",
      "value": 207.15759948730468
    },
    {
      "time": "2026-06-12",
      "value": 207.70899963378906
    },
    {
      "time": "2026-06-15",
      "value": 208.2111996459961
    },
    {
      "time": "2026-06-16",
      "value": 208.67739959716798
    },
    {
      "time": "2026-06-17",
      "value": 209.08199951171875
    },
    {
      "time": "2026-06-18",
      "value": 209.45079956054687
    },
    {
      "time": "2026-06-22",
      "value": 209.81639953613282
    },
    {
      "time": "2026-06-23",
      "value": 210.18059967041015
    },
    {
      "time": "2026-06-24",
      "value": 210.53539947509765
    },
    {
      "time": "2026-06-25",
      "value": 210.89579956054686
    },
    {
      "time": "2026-06-26",
      "value": 211.28579956054688
    },
    {
      "time": "2026-06-29",
      "value": 211.6661996459961
    },
    {
      "time": "2026-06-30",
      "value": 211.9611996459961
    },
    {
      "time": "2026-07-01",
      "value": 212.24359985351563
    },
    {
      "time": "2026-07-02",
      "value": 212.56279998779297
    },
    {
      "time": "2026-07-06",
      "value": 212.87300018310546
    },
    {
      "time": "2026-07-07",
      "value": 213.14559997558592
    },
    {
      "time": "2026-07-08",
      "value": 213.3599996948242
    },
    {
      "time": "2026-07-09",
      "value": 213.59399963378905
    },
    {
      "time": "2026-07-10",
      "value": 213.8561996459961
    },
    {
      "time": "2026-07-13",
      "value": 214.16899963378907
    },
    {
      "time": "2026-07-14",
      "value": 214.40599975585937
    },
    {
      "time": "2026-07-15",
      "value": 214.66719970703124
    },
    {
      "time": "2026-07-16",
      "value": 215.019599609375
    },
    {
      "time": "2026-07-17",
      "value": 215.27419952392577
    },
    {
      "time": "2026-07-20",
      "value": 215.43599975585937
    },
    {
      "time": "2026-07-21",
      "value": 215.69219970703125
    },
    {
      "time": "2026-07-22",
      "value": 215.90059967041014
    },
    {
      "time": "2026-07-23",
      "value": 216.0881997680664
    },
    {
      "time": "2026-07-24",
      "value": 216.32379974365233
    }
  ],
  "analysis": null
}