{
  "ok": true,
  "cached": false,
  "ticker": "IWP",
  "price": 137.08,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should iShares Russell Mid-Cap Growth ETF (IWP) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-russell-mid-cap-growth-102002924.html",
      "published": "2026-08-06"
    },
    {
      "title": "The Next AI Winners May Not Be the Magnificent Seven: 3 Mid-Cap ETFs to Watch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cea817a3-b798-3866-9aee-131df3a26c2e/the-next-ai-winners-may-not.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 144.6199951171875,
      "high": 145.35000610351562,
      "low": 144.42999267578125,
      "close": 144.49000549316406,
      "volume": 1349400
    },
    {
      "time": "2025-09-16",
      "open": 144.5399932861328,
      "high": 144.5399932861328,
      "low": 143.0399932861328,
      "close": 143.6199951171875,
      "volume": 980900
    },
    {
      "time": "2025-09-17",
      "open": 143.92999267578125,
      "high": 144.66000366210938,
      "low": 142.10000610351562,
      "close": 143.52000427246094,
      "volume": 886100
    },
    {
      "time": "2025-09-18",
      "open": 144.35000610351562,
      "high": 145.3000030517578,
      "low": 144,
      "close": 144.89999389648438,
      "volume": 511800
    },
    {
      "time": "2025-09-19",
      "open": 145.22000122070312,
      "high": 145.22000122070312,
      "low": 143.58999633789062,
      "close": 144.66000366210938,
      "volume": 402000
    },
    {
      "time": "2025-09-22",
      "open": 143.97000122070312,
      "high": 145.3300018310547,
      "low": 143.6199951171875,
      "close": 145.25999450683594,
      "volume": 376800
    },
    {
      "time": "2025-09-23",
      "open": 145.10000610351562,
      "high": 145.30999755859375,
      "low": 144.07000732421875,
      "close": 144.19000244140625,
      "volume": 1081800
    },
    {
      "time": "2025-09-24",
      "open": 144.52999877929688,
      "high": 144.67999267578125,
      "low": 142.4499969482422,
      "close": 142.4499969482422,
      "volume": 800600
    },
    {
      "time": "2025-09-25",
      "open": 141.19000244140625,
      "high": 141.50999450683594,
      "low": 140.0399932861328,
      "close": 141.27999877929688,
      "volume": 1037600
    },
    {
      "time": "2025-09-26",
      "open": 141.72000122070312,
      "high": 142.6199951171875,
      "low": 141.4199981689453,
      "close": 142.52999877929688,
      "volume": 950100
    },
    {
      "time": "2025-09-29",
      "open": 143.52999877929688,
      "high": 143.64999389648438,
      "low": 142.67999267578125,
      "close": 143.14999389648438,
      "volume": 673600
    },
    {
      "time": "2025-09-30",
      "open": 142.86000061035156,
      "high": 143.14999389648438,
      "low": 141.22000122070312,
      "close": 142.41000366210938,
      "volume": 849800
    },
    {
      "time": "2025-10-01",
      "open": 141.91000366210938,
      "high": 142.32000732421875,
      "low": 141.58999633789062,
      "close": 141.9499969482422,
      "volume": 754900
    },
    {
      "time": "2025-10-02",
      "open": 142.6699981689453,
      "high": 143.50999450683594,
      "low": 142.16000366210938,
      "close": 143.4600067138672,
      "volume": 443400
    },
    {
      "time": "2025-10-03",
      "open": 143.6199951171875,
      "high": 143.97999572753906,
      "low": 142.5,
      "close": 142.92999267578125,
      "volume": 462200
    },
    {
      "time": "2025-10-06",
      "open": 143.85000610351562,
      "high": 144.52000427246094,
      "low": 142.75,
      "close": 143.58999633789062,
      "volume": 927500
    },
    {
      "time": "2025-10-07",
      "open": 143.99000549316406,
      "high": 143.99000549316406,
      "low": 141.17999267578125,
      "close": 142.52000427246094,
      "volume": 927200
    },
    {
      "time": "2025-10-08",
      "open": 143.19000244140625,
      "high": 144.24000549316406,
      "low": 142.8300018310547,
      "close": 144.16000366210938,
      "volume": 578600
    },
    {
      "time": "2025-10-09",
      "open": 144.1300048828125,
      "high": 144.25999450683594,
      "low": 143.22000122070312,
      "close": 143.82000732421875,
      "volume": 483000
    },
    {
      "time": "2025-10-10",
      "open": 144.22000122070312,
      "high": 144.5500030517578,
      "low": 139.72000122070312,
      "close": 139.72000122070312,
      "volume": 793500
    },
    {
      "time": "2025-10-13",
      "open": 141.3000030517578,
      "high": 142.50999450683594,
      "low": 141.16000366210938,
      "close": 142.16000366210938,
      "volume": 544600
    },
    {
      "time": "2025-10-14",
      "open": 140.4600067138672,
      "high": 143.63999938964844,
      "low": 139.69000244140625,
      "close": 142.5500030517578,
      "volume": 459400
    },
    {
      "time": "2025-10-15",
      "open": 143.86000061035156,
      "high": 144.77000427246094,
      "low": 141.91000366210938,
      "close": 142.9600067138672,
      "volume": 336500
    },
    {
      "time": "2025-10-16",
      "open": 143.47000122070312,
      "high": 143.7899932861328,
      "low": 140.58999633789062,
      "close": 141.2100067138672,
      "volume": 2256700
    },
    {
      "time": "2025-10-17",
      "open": 140.52999877929688,
      "high": 141.64999389648438,
      "low": 139.7899932861328,
      "close": 141.1999969482422,
      "volume": 3029900
    },
    {
      "time": "2025-10-20",
      "open": 141.97000122070312,
      "high": 143.0399932861328,
      "low": 141.97000122070312,
      "close": 142.58999633789062,
      "volume": 780700
    },
    {
      "time": "2025-10-21",
      "open": 142.5399932861328,
      "high": 143.6999969482422,
      "low": 142,
      "close": 143.47000122070312,
      "volume": 706900
    },
    {
      "time": "2025-10-22",
      "open": 143.44000244140625,
      "high": 143.5800018310547,
      "low": 140.4600067138672,
      "close": 141.6199951171875,
      "volume": 1156800
    },
    {
      "time": "2025-10-23",
      "open": 141.6699981689453,
      "high": 143.52000427246094,
      "low": 141.6699981689453,
      "close": 143.27999877929688,
      "volume": 1325200
    },
    {
      "time": "2025-10-24",
      "open": 144.8699951171875,
      "high": 145.1699981689453,
      "low": 143.97999572753906,
      "close": 143.99000549316406,
      "volume": 530900
    },
    {
      "time": "2025-10-27",
      "open": 145.41000366210938,
      "high": 145.60000610351562,
      "low": 144.9499969482422,
      "close": 145.3000030517578,
      "volume": 474300
    },
    {
      "time": "2025-10-28",
      "open": 145.10000610351562,
      "high": 145.3000030517578,
      "low": 143.82000732421875,
      "close": 143.8699951171875,
      "volume": 419600
    },
    {
      "time": "2025-10-29",
      "open": 143.52999877929688,
      "high": 143.94000244140625,
      "low": 142.11000061035156,
      "close": 142.72999572753906,
      "volume": 809700
    },
    {
      "time": "2025-10-30",
      "open": 141.0399932861328,
      "high": 142.8300018310547,
      "low": 140.36000061035156,
      "close": 140.36000061035156,
      "volume": 815700
    },
    {
      "time": "2025-10-31",
      "open": 141.30999755859375,
      "high": 142.30999755859375,
      "low": 140.7899932861328,
      "close": 142.02000427246094,
      "volume": 866300
    },
    {
      "time": "2025-11-03",
      "open": 142.4499969482422,
      "high": 142.49000549316406,
      "low": 140.30999755859375,
      "close": 141.75999450683594,
      "volume": 1509700
    },
    {
      "time": "2025-11-04",
      "open": 139.7100067138672,
      "high": 140.3800048828125,
      "low": 138.8699951171875,
      "close": 138.9199981689453,
      "volume": 553600
    },
    {
      "time": "2025-11-05",
      "open": 138.2899932861328,
      "high": 140.0800018310547,
      "low": 138.13999938964844,
      "close": 139.41000366210938,
      "volume": 908900
    },
    {
      "time": "2025-11-06",
      "open": 139.4199981689453,
      "high": 139.64999389648438,
      "low": 137.16000366210938,
      "close": 137.7899932861328,
      "volume": 967800
    },
    {
      "time": "2025-11-07",
      "open": 136.66000366210938,
      "high": 139.49000549316406,
      "low": 136.19000244140625,
      "close": 139.49000549316406,
      "volume": 1306600
    },
    {
      "time": "2025-11-10",
      "open": 140.8699951171875,
      "high": 141.27999877929688,
      "low": 139.5500030517578,
      "close": 140.86000061035156,
      "volume": 1301700
    },
    {
      "time": "2025-11-11",
      "open": 140.57000732421875,
      "high": 141.1999969482422,
      "low": 140.3000030517578,
      "close": 140.57000732421875,
      "volume": 763800
    },
    {
      "time": "2025-11-12",
      "open": 141.13999938964844,
      "high": 141.8000030517578,
      "low": 140.25,
      "close": 140.3000030517578,
      "volume": 720300
    },
    {
      "time": "2025-11-13",
      "open": 139.6699981689453,
      "high": 139.75,
      "low": 136.77000427246094,
      "close": 137.05999755859375,
      "volume": 853300
    },
    {
      "time": "2025-11-14",
      "open": 135.3699951171875,
      "high": 138.30999755859375,
      "low": 135.05999755859375,
      "close": 136.83999633789062,
      "volume": 1426700
    },
    {
      "time": "2025-11-17",
      "open": 136.47000122070312,
      "high": 137.02000427246094,
      "low": 133.55999755859375,
      "close": 134.27000427246094,
      "volume": 3371300
    },
    {
      "time": "2025-11-18",
      "open": 133.47999572753906,
      "high": 135.22999572753906,
      "low": 132.97000122070312,
      "close": 134.22000122070312,
      "volume": 2999900
    },
    {
      "time": "2025-11-19",
      "open": 134.52999877929688,
      "high": 135.25,
      "low": 133.82000732421875,
      "close": 134.74000549316406,
      "volume": 940500
    },
    {
      "time": "2025-11-20",
      "open": 136.75,
      "high": 136.9600067138672,
      "low": 131.61000061035156,
      "close": 131.72000122070312,
      "volume": 2145000
    },
    {
      "time": "2025-11-21",
      "open": 132.25999450683594,
      "high": 134.61000061035156,
      "low": 131.00999450683594,
      "close": 133.57000732421875,
      "volume": 2550600
    },
    {
      "time": "2025-11-24",
      "open": 134.0800018310547,
      "high": 135.24000549316406,
      "low": 133.47000122070312,
      "close": 134.6999969482422,
      "volume": 1648500
    },
    {
      "time": "2025-11-25",
      "open": 134.91000366210938,
      "high": 137.27000427246094,
      "low": 134.08999633789062,
      "close": 137.05999755859375,
      "volume": 1075800
    },
    {
      "time": "2025-11-26",
      "open": 137.47999572753906,
      "high": 138.5500030517578,
      "low": 137.19000244140625,
      "close": 137.74000549316406,
      "volume": 486900
    },
    {
      "time": "2025-11-28",
      "open": 138.4199981689453,
      "high": 139.25,
      "low": 138.0500030517578,
      "close": 138.8000030517578,
      "volume": 492500
    },
    {
      "time": "2025-12-01",
      "open": 137.63999938964844,
      "high": 138.94000244140625,
      "low": 137.16000366210938,
      "close": 137.75,
      "volume": 889000
    },
    {
      "time": "2025-12-02",
      "open": 138.64999389648438,
      "high": 138.97999572753906,
      "low": 137.6199951171875,
      "close": 137.6199951171875,
      "volume": 913100
    },
    {
      "time": "2025-12-03",
      "open": 137.47999572753906,
      "high": 138.47000122070312,
      "low": 137.1999969482422,
      "close": 138.30999755859375,
      "volume": 790900
    },
    {
      "time": "2025-12-04",
      "open": 138.52000427246094,
      "high": 139.30999755859375,
      "low": 137.82000732421875,
      "close": 139.16000366210938,
      "volume": 888900
    },
    {
      "time": "2025-12-05",
      "open": 139.39999389648438,
      "high": 139.97999572753906,
      "low": 139.0399932861328,
      "close": 139.25,
      "volume": 2312600
    },
    {
      "time": "2025-12-08",
      "open": 139.6300048828125,
      "high": 139.69000244140625,
      "low": 138.77999877929688,
      "close": 139.1199951171875,
      "volume": 828400
    },
    {
      "time": "2025-12-09",
      "open": 138.67999267578125,
      "high": 139.58999633789062,
      "low": 138.55999755859375,
      "close": 138.64999389648438,
      "volume": 1118600
    },
    {
      "time": "2025-12-10",
      "open": 139,
      "high": 140.72999572753906,
      "low": 138.42999267578125,
      "close": 140.13999938964844,
      "volume": 1056000
    },
    {
      "time": "2025-12-11",
      "open": 139.52999877929688,
      "high": 141.72000122070312,
      "low": 139.5,
      "close": 141.55999755859375,
      "volume": 969700
    },
    {
      "time": "2025-12-12",
      "open": 141.61000061035156,
      "high": 141.6999969482422,
      "low": 138.9199981689453,
      "close": 139.22999572753906,
      "volume": 1148200
    },
    {
      "time": "2025-12-15",
      "open": 139.9199981689453,
      "high": 140.0399932861328,
      "low": 138.2100067138672,
      "close": 138.3300018310547,
      "volume": 1183700
    },
    {
      "time": "2025-12-16",
      "open": 137.97999572753906,
      "high": 138.5800018310547,
      "low": 136.9499969482422,
      "close": 137.72999572753906,
      "volume": 802200
    },
    {
      "time": "2025-12-17",
      "open": 137.97999572753906,
      "high": 138.77000427246094,
      "low": 136.1999969482422,
      "close": 136.22999572753906,
      "volume": 1347400
    },
    {
      "time": "2025-12-18",
      "open": 137.5399932861328,
      "high": 138.4199981689453,
      "low": 136.86000061035156,
      "close": 137.1999969482422,
      "volume": 1158000
    },
    {
      "time": "2025-12-19",
      "open": 137.5,
      "high": 139.2899932861328,
      "low": 137.47000122070312,
      "close": 138.74000549316406,
      "volume": 1569900
    },
    {
      "time": "2025-12-22",
      "open": 139.6300048828125,
      "high": 140.5500030517578,
      "low": 139.5399932861328,
      "close": 140.3000030517578,
      "volume": 1137400
    },
    {
      "time": "2025-12-23",
      "open": 139.94000244140625,
      "high": 140.5,
      "low": 138.92999267578125,
      "close": 139.55999755859375,
      "volume": 998700
    },
    {
      "time": "2025-12-24",
      "open": 139.42999267578125,
      "high": 140.14999389648438,
      "low": 139.1999969482422,
      "close": 139.8300018310547,
      "volume": 411000
    },
    {
      "time": "2025-12-26",
      "open": 139.97000122070312,
      "high": 140.0800018310547,
      "low": 139.38999938964844,
      "close": 139.66000366210938,
      "volume": 647200
    },
    {
      "time": "2025-12-29",
      "open": 139.0399932861328,
      "high": 139.74000549316406,
      "low": 138.77000427246094,
      "close": 139.00999450683594,
      "volume": 1772200
    },
    {
      "time": "2025-12-30",
      "open": 138.99000549316406,
      "high": 139.17999267578125,
      "low": 138.44000244140625,
      "close": 138.50999450683594,
      "volume": 880900
    },
    {
      "time": "2025-12-31",
      "open": 138.17999267578125,
      "high": 138.36000061035156,
      "low": 136.8699951171875,
      "close": 136.94000244140625,
      "volume": 695300
    },
    {
      "time": "2026-01-02",
      "open": 137.72999572753906,
      "high": 138.25999450683594,
      "low": 136.6699981689453,
      "close": 138.2100067138672,
      "volume": 2012500
    },
    {
      "time": "2026-01-05",
      "open": 138.58999633789062,
      "high": 140.10000610351562,
      "low": 138.5399932861328,
      "close": 139.67999267578125,
      "volume": 2356200
    },
    {
      "time": "2026-01-06",
      "open": 139.55999755859375,
      "high": 142,
      "low": 139.27999877929688,
      "close": 141.8800048828125,
      "volume": 1043200
    },
    {
      "time": "2026-01-07",
      "open": 141.5800018310547,
      "high": 141.89999389648438,
      "low": 140.8300018310547,
      "close": 141.00999450683594,
      "volume": 522900
    },
    {
      "time": "2026-01-08",
      "open": 140.67999267578125,
      "high": 140.8699951171875,
      "low": 139.74000549316406,
      "close": 139.92999267578125,
      "volume": 918600
    },
    {
      "time": "2026-01-09",
      "open": 141.14999389648438,
      "high": 141.89999389648438,
      "low": 140.44000244140625,
      "close": 140.97000122070312,
      "volume": 1027800
    },
    {
      "time": "2026-01-12",
      "open": 140.30999755859375,
      "high": 141.3800048828125,
      "low": 140.24000549316406,
      "close": 141.3300018310547,
      "volume": 906100
    },
    {
      "time": "2026-01-13",
      "open": 141.55999755859375,
      "high": 141.91000366210938,
      "low": 140.6199951171875,
      "close": 141.38999938964844,
      "volume": 924300
    },
    {
      "time": "2026-01-14",
      "open": 141.0399932861328,
      "high": 141.27000427246094,
      "low": 139.74000549316406,
      "close": 140.8800048828125,
      "volume": 1058600
    },
    {
      "time": "2026-01-15",
      "open": 141.72000122070312,
      "high": 142.42999267578125,
      "low": 141.5500030517578,
      "close": 141.5800018310547,
      "volume": 687000
    },
    {
      "time": "2026-01-16",
      "open": 141.72000122070312,
      "high": 142.5800018310547,
      "low": 141.27999877929688,
      "close": 141.3699951171875,
      "volume": 1215800
    },
    {
      "time": "2026-01-20",
      "open": 138.77999877929688,
      "high": 140.1699981689453,
      "low": 138.02999877929688,
      "close": 138.14999389648438,
      "volume": 1259200
    },
    {
      "time": "2026-01-21",
      "open": 139.0399932861328,
      "high": 140.2899932861328,
      "low": 138.14999389648438,
      "close": 139.64999389648438,
      "volume": 814600
    },
    {
      "time": "2026-01-22",
      "open": 140.8300018310547,
      "high": 141.3800048828125,
      "low": 139.9600067138672,
      "close": 140.5,
      "volume": 861300
    },
    {
      "time": "2026-01-23",
      "open": 140.50999450683594,
      "high": 140.50999450683594,
      "low": 139.25,
      "close": 139.58999633789062,
      "volume": 998000
    },
    {
      "time": "2026-01-26",
      "open": 139.6999969482422,
      "high": 140.52999877929688,
      "low": 139.61000061035156,
      "close": 139.6300048828125,
      "volume": 768000
    },
    {
      "time": "2026-01-27",
      "open": 140.4499969482422,
      "high": 140.4499969482422,
      "low": 139.52999877929688,
      "close": 139.91000366210938,
      "volume": 602900
    },
    {
      "time": "2026-01-28",
      "open": 140.32000732421875,
      "high": 140.33999633789062,
      "low": 138.35000610351562,
      "close": 138.77000427246094,
      "volume": 1252200
    },
    {
      "time": "2026-01-29",
      "open": 139.3000030517578,
      "high": 139.49000549316406,
      "low": 136.9499969482422,
      "close": 138.0800018310547,
      "volume": 2384200
    },
    {
      "time": "2026-01-30",
      "open": 137.55999755859375,
      "high": 138.30999755859375,
      "low": 135.0500030517578,
      "close": 135.64999389648438,
      "volume": 1368900
    },
    {
      "time": "2026-02-02",
      "open": 135.22000122070312,
      "high": 136.6699981689453,
      "low": 135.2100067138672,
      "close": 136.14999389648438,
      "volume": 878600
    },
    {
      "time": "2026-02-03",
      "open": 135.86000061035156,
      "high": 135.86000061035156,
      "low": 132.57000732421875,
      "close": 134.17999267578125,
      "volume": 936900
    },
    {
      "time": "2026-02-04",
      "open": 134.3000030517578,
      "high": 134.3000030517578,
      "low": 130.97999572753906,
      "close": 133.05999755859375,
      "volume": 724100
    },
    {
      "time": "2026-02-05",
      "open": 132.3300018310547,
      "high": 133.4499969482422,
      "low": 130.66000366210938,
      "close": 131.0399932861328,
      "volume": 1159900
    },
    {
      "time": "2026-02-06",
      "open": 132.88999938964844,
      "high": 135.63999938964844,
      "low": 132.88999938964844,
      "close": 135.57000732421875,
      "volume": 963500
    },
    {
      "time": "2026-02-09",
      "open": 135.41000366210938,
      "high": 137.11000061035156,
      "low": 135.2100067138672,
      "close": 136.72999572753906,
      "volume": 694300
    },
    {
      "time": "2026-02-10",
      "open": 137.17999267578125,
      "high": 137.88999938964844,
      "low": 136.38999938964844,
      "close": 136.4499969482422,
      "volume": 785800
    },
    {
      "time": "2026-02-11",
      "open": 137.99000549316406,
      "high": 138.05999755859375,
      "low": 135.25999450683594,
      "close": 136.11000061035156,
      "volume": 595700
    },
    {
      "time": "2026-02-12",
      "open": 136.22000122070312,
      "high": 137.55999755859375,
      "low": 132.4499969482422,
      "close": 132.91000366210938,
      "volume": 1022700
    },
    {
      "time": "2026-02-13",
      "open": 133.27999877929688,
      "high": 135.27999877929688,
      "low": 132.72000122070312,
      "close": 134.3699951171875,
      "volume": 542400
    },
    {
      "time": "2026-02-17",
      "open": 134.38999938964844,
      "high": 135.3300018310547,
      "low": 133.25,
      "close": 134.8699951171875,
      "volume": 793100
    },
    {
      "time": "2026-02-18",
      "open": 135.14999389648438,
      "high": 137.05999755859375,
      "low": 134.72999572753906,
      "close": 135.9199981689453,
      "volume": 544700
    },
    {
      "time": "2026-02-19",
      "open": 135.47000122070312,
      "high": 135.92999267578125,
      "low": 134.66000366210938,
      "close": 135.86000061035156,
      "volume": 460200
    },
    {
      "time": "2026-02-20",
      "open": 135.52999877929688,
      "high": 137.82000732421875,
      "low": 135.42999267578125,
      "close": 136.14999389648438,
      "volume": 536600
    },
    {
      "time": "2026-02-23",
      "open": 135.3300018310547,
      "high": 135.39999389648438,
      "low": 132.55999755859375,
      "close": 133.0800018310547,
      "volume": 422300
    },
    {
      "time": "2026-02-24",
      "open": 133.1300048828125,
      "high": 135.47000122070312,
      "low": 132.49000549316406,
      "close": 135.27000427246094,
      "volume": 561100
    },
    {
      "time": "2026-02-25",
      "open": 135.97000122070312,
      "high": 136.64999389648438,
      "low": 135.27999877929688,
      "close": 136.22000122070312,
      "volume": 743300
    },
    {
      "time": "2026-02-26",
      "open": 136.49000549316406,
      "high": 138.13999938964844,
      "low": 135.94000244140625,
      "close": 138.1199951171875,
      "volume": 493300
    },
    {
      "time": "2026-02-27",
      "open": 135.88999938964844,
      "high": 136.75,
      "low": 135.41000366210938,
      "close": 136.75,
      "volume": 568500
    },
    {
      "time": "2026-03-02",
      "open": 134.57000732421875,
      "high": 137.3000030517578,
      "low": 134.5500030517578,
      "close": 136.77999877929688,
      "volume": 793100
    },
    {
      "time": "2026-03-03",
      "open": 133.94000244140625,
      "high": 136.27999877929688,
      "low": 131.77999877929688,
      "close": 135.5,
      "volume": 1048000
    },
    {
      "time": "2026-03-04",
      "open": 135.9199981689453,
      "high": 136.69000244140625,
      "low": 135.2100067138672,
      "close": 136.22999572753906,
      "volume": 678300
    },
    {
      "time": "2026-03-05",
      "open": 135.83999633789062,
      "high": 137.22000122070312,
      "low": 134.25,
      "close": 135.58999633789062,
      "volume": 911200
    },
    {
      "time": "2026-03-06",
      "open": 133.63999938964844,
      "high": 134.42999267578125,
      "low": 132.4600067138672,
      "close": 133.63999938964844,
      "volume": 1023700
    },
    {
      "time": "2026-03-09",
      "open": 132.0500030517578,
      "high": 135.44000244140625,
      "low": 130.75,
      "close": 135.22999572753906,
      "volume": 1116700
    },
    {
      "time": "2026-03-10",
      "open": 135.00999450683594,
      "high": 135.3300018310547,
      "low": 133.1999969482422,
      "close": 133.4499969482422,
      "volume": 740900
    },
    {
      "time": "2026-03-11",
      "open": 133.42999267578125,
      "high": 133.75,
      "low": 132.05999755859375,
      "close": 132.99000549316406,
      "volume": 604600
    },
    {
      "time": "2026-03-12",
      "open": 131.82000732421875,
      "high": 132.47000122070312,
      "low": 129.86000061035156,
      "close": 129.8800048828125,
      "volume": 3049600
    },
    {
      "time": "2026-03-13",
      "open": 130.9600067138672,
      "high": 131.69000244140625,
      "low": 129.41000366210938,
      "close": 129.6300048828125,
      "volume": 748400
    },
    {
      "time": "2026-03-16",
      "open": 130.9600067138672,
      "high": 132.33999633789062,
      "low": 130.9199981689453,
      "close": 131.3699951171875,
      "volume": 840500
    },
    {
      "time": "2026-03-17",
      "open": 131.86000061035156,
      "high": 133.39999389648438,
      "low": 131.86000061035156,
      "close": 132.35000610351562,
      "volume": 972200
    },
    {
      "time": "2026-03-18",
      "open": 131.67999267578125,
      "high": 132.6999969482422,
      "low": 130.99000549316406,
      "close": 130.99000549316406,
      "volume": 652800
    },
    {
      "time": "2026-03-19",
      "open": 129.89999389648438,
      "high": 131.9600067138672,
      "low": 129.75999450683594,
      "close": 131.16000366210938,
      "volume": 1171500
    },
    {
      "time": "2026-03-20",
      "open": 130.6699981689453,
      "high": 130.77999877929688,
      "low": 127.47000122070312,
      "close": 128.05999755859375,
      "volume": 789500
    },
    {
      "time": "2026-03-23",
      "open": 130.41000366210938,
      "high": 132.2100067138672,
      "low": 129.88999938964844,
      "close": 130.02000427246094,
      "volume": 969300
    },
    {
      "time": "2026-03-24",
      "open": 129.08999633789062,
      "high": 129.97999572753906,
      "low": 127.87000274658203,
      "close": 129.44000244140625,
      "volume": 2128000
    },
    {
      "time": "2026-03-25",
      "open": 131.05999755859375,
      "high": 131.8699951171875,
      "low": 129.58999633789062,
      "close": 130.6300048828125,
      "volume": 935000
    },
    {
      "time": "2026-03-26",
      "open": 129.44000244140625,
      "high": 130.6300048828125,
      "low": 127.72000122070312,
      "close": 127.80999755859375,
      "volume": 1320800
    },
    {
      "time": "2026-03-27",
      "open": 127.06999969482422,
      "high": 127.06999969482422,
      "low": 124.62999725341797,
      "close": 124.94000244140625,
      "volume": 2451500
    },
    {
      "time": "2026-03-30",
      "open": 125.98999786376953,
      "high": 126.12999725341797,
      "low": 122.94000244140625,
      "close": 123.62000274658203,
      "volume": 909700
    },
    {
      "time": "2026-03-31",
      "open": 125.16999816894531,
      "high": 128.6699981689453,
      "low": 124.94000244140625,
      "close": 128.1199951171875,
      "volume": 2029500
    },
    {
      "time": "2026-04-01",
      "open": 129.2100067138672,
      "high": 129.97000122070312,
      "low": 128.2100067138672,
      "close": 128.7899932861328,
      "volume": 2213400
    },
    {
      "time": "2026-04-02",
      "open": 126.44000244140625,
      "high": 130.5399932861328,
      "low": 126.13999938964844,
      "close": 129.19000244140625,
      "volume": 935500
    },
    {
      "time": "2026-04-06",
      "open": 128.89999389648438,
      "high": 130.13999938964844,
      "low": 128.83999633789062,
      "close": 129.8300018310547,
      "volume": 995400
    },
    {
      "time": "2026-04-07",
      "open": 129.1199951171875,
      "high": 129.63999938964844,
      "low": 127.83000183105469,
      "close": 129.10000610351562,
      "volume": 1368200
    },
    {
      "time": "2026-04-08",
      "open": 133.74000549316406,
      "high": 134.69000244140625,
      "low": 132.24000549316406,
      "close": 132.6999969482422,
      "volume": 778700
    },
    {
      "time": "2026-04-09",
      "open": 132.02999877929688,
      "high": 132.3800048828125,
      "low": 130.49000549316406,
      "close": 131.41000366210938,
      "volume": 988700
    },
    {
      "time": "2026-04-10",
      "open": 131.64999389648438,
      "high": 131.72000122070312,
      "low": 130.0399932861328,
      "close": 130.36000061035156,
      "volume": 774400
    },
    {
      "time": "2026-04-13",
      "open": 129.72000122070312,
      "high": 133.10000610351562,
      "low": 129.72000122070312,
      "close": 133.08999633789062,
      "volume": 2739500
    },
    {
      "time": "2026-04-14",
      "open": 133.92999267578125,
      "high": 134.92999267578125,
      "low": 133.6199951171875,
      "close": 134.47999572753906,
      "volume": 754800
    },
    {
      "time": "2026-04-15",
      "open": 134.83999633789062,
      "high": 135.8300018310547,
      "low": 134.58999633789062,
      "close": 135.27999877929688,
      "volume": 453300
    },
    {
      "time": "2026-04-16",
      "open": 135.92999267578125,
      "high": 136.66000366210938,
      "low": 134.97000122070312,
      "close": 135.07000732421875,
      "volume": 579300
    },
    {
      "time": "2026-04-17",
      "open": 136.8000030517578,
      "high": 138.66000366210938,
      "low": 136.77999877929688,
      "close": 137.75,
      "volume": 576800
    },
    {
      "time": "2026-04-20",
      "open": 137.02999877929688,
      "high": 138.5399932861328,
      "low": 137.02999877929688,
      "close": 138.4600067138672,
      "volume": 546000
    },
    {
      "time": "2026-04-21",
      "open": 138.94000244140625,
      "high": 139.6300048828125,
      "low": 136.80999755859375,
      "close": 137.1699981689453,
      "volume": 659900
    },
    {
      "time": "2026-04-22",
      "open": 138.24000549316406,
      "high": 138.5,
      "low": 136.1999969482422,
      "close": 136.77000427246094,
      "volume": 548700
    },
    {
      "time": "2026-04-23",
      "open": 136.08999633789062,
      "high": 136.42999267578125,
      "low": 133.52000427246094,
      "close": 135.6300048828125,
      "volume": 558300
    },
    {
      "time": "2026-04-24",
      "open": 135.88999938964844,
      "high": 136.22000122070312,
      "low": 134.74000549316406,
      "close": 136.11000061035156,
      "volume": 510100
    },
    {
      "time": "2026-04-27",
      "open": 135.8300018310547,
      "high": 136.35000610351562,
      "low": 135.2100067138672,
      "close": 135.9199981689453,
      "volume": 1036700
    },
    {
      "time": "2026-04-28",
      "open": 135.08999633789062,
      "high": 135.86000061035156,
      "low": 133.69000244140625,
      "close": 134.05999755859375,
      "volume": 552100
    },
    {
      "time": "2026-04-29",
      "open": 133.9600067138672,
      "high": 133.99000549316406,
      "low": 132.57000732421875,
      "close": 133.4199981689453,
      "volume": 693600
    },
    {
      "time": "2026-04-30",
      "open": 134.41000366210938,
      "high": 136.47000122070312,
      "low": 134.0800018310547,
      "close": 136.30999755859375,
      "volume": 1029200
    },
    {
      "time": "2026-05-01",
      "open": 136.97999572753906,
      "high": 137.14999389648438,
      "low": 136.0399932861328,
      "close": 136.16000366210938,
      "volume": 854900
    },
    {
      "time": "2026-05-04",
      "open": 136.17999267578125,
      "high": 137.50999450683594,
      "low": 135.36000061035156,
      "close": 136.41000366210938,
      "volume": 579200
    },
    {
      "time": "2026-05-05",
      "open": 137.33999633789062,
      "high": 137.75999450683594,
      "low": 136.27000427246094,
      "close": 137.50999450683594,
      "volume": 627000
    },
    {
      "time": "2026-05-06",
      "open": 138.64999389648438,
      "high": 139.1300048828125,
      "low": 137.2100067138672,
      "close": 138.97999572753906,
      "volume": 574600
    },
    {
      "time": "2026-05-07",
      "open": 140.25999450683594,
      "high": 140.75999450683594,
      "low": 137.80999755859375,
      "close": 138.30999755859375,
      "volume": 706800
    },
    {
      "time": "2026-05-08",
      "open": 138.44000244140625,
      "high": 138.5399932861328,
      "low": 137,
      "close": 137.38999938964844,
      "volume": 1106500
    },
    {
      "time": "2026-05-11",
      "open": 137,
      "high": 138.1699981689453,
      "low": 136.89999389648438,
      "close": 137.77000427246094,
      "volume": 825000
    },
    {
      "time": "2026-05-12",
      "open": 137.1199951171875,
      "high": 137.47000122070312,
      "low": 135.6300048828125,
      "close": 136.64999389648438,
      "volume": 823700
    },
    {
      "time": "2026-05-13",
      "open": 136.67999267578125,
      "high": 136.8300018310547,
      "low": 134.92999267578125,
      "close": 136.39999389648438,
      "volume": 740200
    },
    {
      "time": "2026-05-14",
      "open": 136.82000732421875,
      "high": 137.88999938964844,
      "low": 136.1999969482422,
      "close": 137.60000610351562,
      "volume": 823100
    },
    {
      "time": "2026-05-15",
      "open": 136.22999572753906,
      "high": 136.86000061035156,
      "low": 135.41000366210938,
      "close": 136.1199951171875,
      "volume": 1015700
    },
    {
      "time": "2026-05-18",
      "open": 136.22999572753906,
      "high": 137.07000732421875,
      "low": 135.25999450683594,
      "close": 136.00999450683594,
      "volume": 746300
    },
    {
      "time": "2026-05-19",
      "open": 135.27000427246094,
      "high": 135.77000427246094,
      "low": 134.22000122070312,
      "close": 135,
      "volume": 567500
    },
    {
      "time": "2026-05-20",
      "open": 135.32000732421875,
      "high": 137.44000244140625,
      "low": 134.00999450683594,
      "close": 137.38999938964844,
      "volume": 667200
    },
    {
      "time": "2026-05-21",
      "open": 136.4499969482422,
      "high": 138.22000122070312,
      "low": 135.7100067138672,
      "close": 137.82000732421875,
      "volume": 727200
    },
    {
      "time": "2026-05-22",
      "open": 138.82000732421875,
      "high": 139.7899932861328,
      "low": 138.6300048828125,
      "close": 139.44000244140625,
      "volume": 567700
    },
    {
      "time": "2026-05-26",
      "open": 140.7899932861328,
      "high": 141.57000732421875,
      "low": 140.08999633789062,
      "close": 140.7899932861328,
      "volume": 642800
    },
    {
      "time": "2026-05-27",
      "open": 141.13999938964844,
      "high": 141.30999755859375,
      "low": 140.32000732421875,
      "close": 140.69000244140625,
      "volume": 786900
    },
    {
      "time": "2026-05-28",
      "open": 140.35000610351562,
      "high": 142.49000549316406,
      "low": 140.02000427246094,
      "close": 142.05999755859375,
      "volume": 622400
    },
    {
      "time": "2026-05-29",
      "open": 142.0500030517578,
      "high": 142.99000549316406,
      "low": 141.6300048828125,
      "close": 142.89999389648438,
      "volume": 892500
    },
    {
      "time": "2026-06-01",
      "open": 141.89999389648438,
      "high": 144.1999969482422,
      "low": 141.89999389648438,
      "close": 143.77999877929688,
      "volume": 854800
    },
    {
      "time": "2026-06-02",
      "open": 142.92999267578125,
      "high": 143.58999633789062,
      "low": 142.36000061035156,
      "close": 143.52000427246094,
      "volume": 620700
    },
    {
      "time": "2026-06-03",
      "open": 142.72999572753906,
      "high": 142.72999572753906,
      "low": 140.8300018310547,
      "close": 142.02000427246094,
      "volume": 751400
    },
    {
      "time": "2026-06-04",
      "open": 142.1300048828125,
      "high": 143.50999450683594,
      "low": 141.72999572753906,
      "close": 143.16000366210938,
      "volume": 585000
    },
    {
      "time": "2026-06-05",
      "open": 141.88999938964844,
      "high": 142.44000244140625,
      "low": 138.52000427246094,
      "close": 139.22999572753906,
      "volume": 534900
    },
    {
      "time": "2026-06-08",
      "open": 139.99000549316406,
      "high": 140.3800048828125,
      "low": 138.6999969482422,
      "close": 139.14999389648438,
      "volume": 689200
    },
    {
      "time": "2026-06-09",
      "open": 140.08999633789062,
      "high": 141.99000549316406,
      "low": 136.05999755859375,
      "close": 139.77999877929688,
      "volume": 997200
    },
    {
      "time": "2026-06-10",
      "open": 138.75,
      "high": 140.33999633789062,
      "low": 136.80999755859375,
      "close": 136.91000366210938,
      "volume": 750200
    },
    {
      "time": "2026-06-11",
      "open": 137.5,
      "high": 140.7899932861328,
      "low": 137.30999755859375,
      "close": 140.72000122070312,
      "volume": 916700
    },
    {
      "time": "2026-06-12",
      "open": 141.5500030517578,
      "high": 142,
      "low": 139.63999938964844,
      "close": 140.8000030517578,
      "volume": 654000
    },
    {
      "time": "2026-06-15",
      "open": 142.9499969482422,
      "high": 143.75,
      "low": 142.6999969482422,
      "close": 142.94000244140625,
      "volume": 657200
    },
    {
      "time": "2026-06-16",
      "open": 143.11000061035156,
      "high": 143.67999267578125,
      "low": 141.97000122070312,
      "close": 142.11000061035156,
      "volume": 568700
    },
    {
      "time": "2026-06-17",
      "open": 142.02999877929688,
      "high": 143.5800018310547,
      "low": 140.47000122070312,
      "close": 140.61000061035156,
      "volume": 2398400
    },
    {
      "time": "2026-06-18",
      "open": 142.24000549316406,
      "high": 142.32000732421875,
      "low": 140.97999572753906,
      "close": 141.9499969482422,
      "volume": 927300
    },
    {
      "time": "2026-06-22",
      "open": 141.88999938964844,
      "high": 142.64999389648438,
      "low": 140.9499969482422,
      "close": 141.77000427246094,
      "volume": 671300
    },
    {
      "time": "2026-06-23",
      "open": 139.50999450683594,
      "high": 141.3000030517578,
      "low": 139.05999755859375,
      "close": 139.92999267578125,
      "volume": 737900
    },
    {
      "time": "2026-06-24",
      "open": 140.52999877929688,
      "high": 142.6199951171875,
      "low": 140.42999267578125,
      "close": 141.2899932861328,
      "volume": 559900
    },
    {
      "time": "2026-06-25",
      "open": 142.39999389648438,
      "high": 143.24000549316406,
      "low": 140.77000427246094,
      "close": 141.1300048828125,
      "volume": 1432900
    },
    {
      "time": "2026-06-26",
      "open": 140.38999938964844,
      "high": 142.27999877929688,
      "low": 140.07000732421875,
      "close": 141.6199951171875,
      "volume": 1244400
    },
    {
      "time": "2026-06-29",
      "open": 142.7100067138672,
      "high": 144.77999877929688,
      "low": 141.33999633789062,
      "close": 144.67999267578125,
      "volume": 1125300
    },
    {
      "time": "2026-06-30",
      "open": 144.4600067138672,
      "high": 146.5800018310547,
      "low": 144.38999938964844,
      "close": 146.41000366210938,
      "volume": 1408500
    },
    {
      "time": "2026-07-01",
      "open": 145.8000030517578,
      "high": 146.5,
      "low": 144.72999572753906,
      "close": 144.94000244140625,
      "volume": 1026600
    },
    {
      "time": "2026-07-02",
      "open": 145.16000366210938,
      "high": 146.63999938964844,
      "low": 141.4199981689453,
      "close": 142.9600067138672,
      "volume": 1009500
    },
    {
      "time": "2026-07-06",
      "open": 143.1999969482422,
      "high": 145.05999755859375,
      "low": 143.1999969482422,
      "close": 144.2100067138672,
      "volume": 945500
    },
    {
      "time": "2026-07-07",
      "open": 143.52999877929688,
      "high": 143.89999389648438,
      "low": 141.0399932861328,
      "close": 141.94000244140625,
      "volume": 544900
    },
    {
      "time": "2026-07-08",
      "open": 140.61000061035156,
      "high": 141.7100067138672,
      "low": 139.3300018310547,
      "close": 141.58999633789062,
      "volume": 632700
    },
    {
      "time": "2026-07-09",
      "open": 143.14999389648438,
      "high": 144.82000732421875,
      "low": 143.07000732421875,
      "close": 143.91000366210938,
      "volume": 563000
    },
    {
      "time": "2026-07-10",
      "open": 144.0399932861328,
      "high": 144.08999633789062,
      "low": 141.25,
      "close": 142.5500030517578,
      "volume": 1183200
    },
    {
      "time": "2026-07-13",
      "open": 141.75,
      "high": 142.25999450683594,
      "low": 140.22000122070312,
      "close": 140.6999969482422,
      "volume": 584300
    },
    {
      "time": "2026-07-14",
      "open": 141.6999969482422,
      "high": 142.7899932861328,
      "low": 141.2899932861328,
      "close": 141.55999755859375,
      "volume": 479000
    },
    {
      "time": "2026-07-15",
      "open": 142.55999755859375,
      "high": 142.8300018310547,
      "low": 139.22000122070312,
      "close": 140.3300018310547,
      "volume": 545100
    },
    {
      "time": "2026-07-16",
      "open": 139.3000030517578,
      "high": 139.80999755859375,
      "low": 137.89999389648438,
      "close": 138.3699951171875,
      "volume": 707600
    },
    {
      "time": "2026-07-17",
      "open": 135.8300018310547,
      "high": 138.64999389648438,
      "low": 135.60000610351562,
      "close": 137.58999633789062,
      "volume": 967200
    },
    {
      "time": "2026-07-20",
      "open": 138.35000610351562,
      "high": 139.14999389648438,
      "low": 137.52999877929688,
      "close": 137.58999633789062,
      "volume": 2702300
    },
    {
      "time": "2026-07-21",
      "open": 139.00999450683594,
      "high": 139.99000549316406,
      "low": 138.72999572753906,
      "close": 139.63999938964844,
      "volume": 619000
    },
    {
      "time": "2026-07-22",
      "open": 138.9499969482422,
      "high": 139.9199981689453,
      "low": 138.8000030517578,
      "close": 138.82000732421875,
      "volume": 973200
    },
    {
      "time": "2026-07-23",
      "open": 138.11000061035156,
      "high": 139.82000732421875,
      "low": 137.49000549316406,
      "close": 138.39999389648438,
      "volume": 626900
    },
    {
      "time": "2026-07-24",
      "open": 138.42999267578125,
      "high": 138.42999267578125,
      "low": 136.4499969482422,
      "close": 136.72999572753906,
      "volume": 655500
    },
    {
      "time": "2026-07-27",
      "open": 138.2100067138672,
      "high": 139.0800018310547,
      "low": 135.69000244140625,
      "close": 137.49000549316406,
      "volume": 446100
    },
    {
      "time": "2026-07-28",
      "open": 136.66000366210938,
      "high": 137.0800018310547,
      "low": 134.11000061035156,
      "close": 136.14999389648438,
      "volume": 416600
    },
    {
      "time": "2026-07-29",
      "open": 136.16000366210938,
      "high": 137.6999969482422,
      "low": 134,
      "close": 134.32000732421875,
      "volume": 388100
    },
    {
      "time": "2026-07-30",
      "open": 136.0399932861328,
      "high": 137.47999572753906,
      "low": 135.22999572753906,
      "close": 137.47999572753906,
      "volume": 846300
    },
    {
      "time": "2026-07-31",
      "open": 138.36000061035156,
      "high": 138.72999572753906,
      "low": 135.6999969482422,
      "close": 137.0399932861328,
      "volume": 609100
    },
    {
      "time": "2026-08-03",
      "open": 136.89999389648438,
      "high": 140.19000244140625,
      "low": 136.57000732421875,
      "close": 139.91000366210938,
      "volume": 744700
    },
    {
      "time": "2026-08-04",
      "open": 141.4499969482422,
      "high": 143.74000549316406,
      "low": 141.24000549316406,
      "close": 143.08999633789062,
      "volume": 584000
    },
    {
      "time": "2026-08-05",
      "open": 143.3000030517578,
      "high": 144.27000427246094,
      "low": 141.94000244140625,
      "close": 141.9600067138672,
      "volume": 713800
    },
    {
      "time": "2026-08-06",
      "open": 140.55999755859375,
      "high": 142.52000427246094,
      "low": 140.35000610351562,
      "close": 140.66000366210938,
      "volume": 742900
    },
    {
      "time": "2026-08-07",
      "open": 143.39999389648438,
      "high": 144.5500030517578,
      "low": 142.75,
      "close": 144.1199951171875,
      "volume": 660700
    },
    {
      "time": "2026-08-10",
      "open": 144.1699981689453,
      "high": 144.80999755859375,
      "low": 143.9199981689453,
      "close": 144.1999969482422,
      "volume": 591100
    },
    {
      "time": "2026-08-11",
      "open": 144.3699951171875,
      "high": 145.39999389648438,
      "low": 143.9600067138672,
      "close": 144.86000061035156,
      "volume": 359800
    },
    {
      "time": "2026-08-12",
      "open": 146.61000061035156,
      "high": 147.0500030517578,
      "low": 145.8300018310547,
      "close": 146.1999969482422,
      "volume": 445900
    },
    {
      "time": "2026-08-13",
      "open": 146.14999389648438,
      "high": 147.50999450683594,
      "low": 146.14999389648438,
      "close": 147.11000061035156,
      "volume": 860800
    },
    {
      "time": "2026-08-14",
      "open": 147.24000549316406,
      "high": 147.72000122070312,
      "low": 146.75999450683594,
      "close": 147.25,
      "volume": 481600
    },
    {
      "time": "2026-08-17",
      "open": 147.44000244140625,
      "high": 148.2899932861328,
      "low": 147.27000427246094,
      "close": 147.6999969482422,
      "volume": 480100
    },
    {
      "time": "2026-08-18",
      "open": 145.66000366210938,
      "high": 146.61000061035156,
      "low": 144.33999633789062,
      "close": 144.3699951171875,
      "volume": 590900
    },
    {
      "time": "2026-08-19",
      "open": 145.33999633789062,
      "high": 145.33999633789062,
      "low": 142.88999938964844,
      "close": 143.7899932861328,
      "volume": 959900
    },
    {
      "time": "2026-08-20",
      "open": 143.05999755859375,
      "high": 143.5500030517578,
      "low": 141.94000244140625,
      "close": 142.25,
      "volume": 457000
    },
    {
      "time": "2026-08-21",
      "open": 143.3800048828125,
      "high": 143.9499969482422,
      "low": 142.55999755859375,
      "close": 143.66000366210938,
      "volume": 722500
    },
    {
      "time": "2026-08-24",
      "open": 142.66000366210938,
      "high": 142.66000366210938,
      "low": 141.3800048828125,
      "close": 141.77999877929688,
      "volume": 1691700
    },
    {
      "time": "2026-08-25",
      "open": 142.77000427246094,
      "high": 142.77000427246094,
      "low": 141.42999267578125,
      "close": 141.92999267578125,
      "volume": 4278800
    },
    {
      "time": "2026-08-26",
      "open": 141.2100067138672,
      "high": 142.83999633789062,
      "low": 141.14999389648438,
      "close": 142.47000122070312,
      "volume": 621000
    },
    {
      "time": "2026-08-27",
      "open": 143.52000427246094,
      "high": 143.75,
      "low": 142.99000549316406,
      "close": 143.33999633789062,
      "volume": 356900
    },
    {
      "time": "2026-08-28",
      "open": 143.17999267578125,
      "high": 143.22000122070312,
      "low": 140.85000610351562,
      "close": 140.91000366210938,
      "volume": 551600
    },
    {
      "time": "2026-08-31",
      "open": 140.4499969482422,
      "high": 140.74000549316406,
      "low": 139.6699981689453,
      "close": 140.4600067138672,
      "volume": 386800
    },
    {
      "time": "2026-09-01",
      "open": 139.25999450683594,
      "high": 139.66000366210938,
      "low": 137.55999755859375,
      "close": 137.9199981689453,
      "volume": 594800
    },
    {
      "time": "2026-09-02",
      "open": 137.35000610351562,
      "high": 138.07000732421875,
      "low": 137.02999877929688,
      "close": 137.5,
      "volume": 538300
    },
    {
      "time": "2026-09-03",
      "open": 139.27999877929688,
      "high": 140.11000061035156,
      "low": 138.52000427246094,
      "close": 139.80999755859375,
      "volume": 859100
    },
    {
      "time": "2026-09-04",
      "open": 139.16000366210938,
      "high": 140.11000061035156,
      "low": 139.0399932861328,
      "close": 139.69000244140625,
      "volume": 520500
    },
    {
      "time": "2026-09-08",
      "open": 139.75999450683594,
      "high": 140.33999633789062,
      "low": 138.97000122070312,
      "close": 139.44000244140625,
      "volume": 575900
    },
    {
      "time": "2026-09-09",
      "open": 139.11000061035156,
      "high": 139.39999389648438,
      "low": 138.4199981689453,
      "close": 138.4499969482422,
      "volume": 347300
    },
    {
      "time": "2026-09-10",
      "open": 137.17999267578125,
      "high": 138.41000366210938,
      "low": 136.66000366210938,
      "close": 136.67999267578125,
      "volume": 782800
    },
    {
      "time": "2026-09-11",
      "open": 138.0500030517578,
      "high": 138.47999572753906,
      "low": 137.74000549316406,
      "close": 138,
      "volume": 517800
    },
    {
      "time": "2026-09-14",
      "open": 136.3800048828125,
      "high": 137.53500366210938,
      "low": 136.08999633789062,
      "close": 137.0800018310547,
      "volume": 417518
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 141.3088006591797
    },
    {
      "time": "2025-11-24",
      "value": 141.11300048828124
    },
    {
      "time": "2025-11-25",
      "value": 140.98180053710936
    },
    {
      "time": "2025-11-26",
      "value": 140.86620056152344
    },
    {
      "time": "2025-11-28",
      "value": 140.7442007446289
    },
    {
      "time": "2025-12-01",
      "value": 140.6060006713867
    },
    {
      "time": "2025-12-02",
      "value": 140.45320068359376
    },
    {
      "time": "2025-12-03",
      "value": 140.3356005859375
    },
    {
      "time": "2025-12-04",
      "value": 140.26980072021485
    },
    {
      "time": "2025-12-05",
      "value": 140.2292007446289
    },
    {
      "time": "2025-12-08",
      "value": 140.16100067138672
    },
    {
      "time": "2025-12-09",
      "value": 140.0710006713867
    },
    {
      "time": "2025-12-10",
      "value": 140.0256005859375
    },
    {
      "time": "2025-12-11",
      "value": 140.01780059814453
    },
    {
      "time": "2025-12-12",
      "value": 139.93320037841798
    },
    {
      "time": "2025-12-15",
      "value": 139.84120056152344
    },
    {
      "time": "2025-12-16",
      "value": 139.7240005493164
    },
    {
      "time": "2025-12-17",
      "value": 139.59820037841797
    },
    {
      "time": "2025-12-18",
      "value": 139.4590002441406
    },
    {
      "time": "2025-12-19",
      "value": 139.35740020751953
    },
    {
      "time": "2025-12-22",
      "value": 139.36900024414064
    },
    {
      "time": "2025-12-23",
      "value": 139.3170001220703
    },
    {
      "time": "2025-12-24",
      "value": 139.26260009765625
    },
    {
      "time": "2025-12-26",
      "value": 139.1966000366211
    },
    {
      "time": "2025-12-29",
      "value": 139.15259979248046
    },
    {
      "time": "2025-12-30",
      "value": 139.09879974365234
    },
    {
      "time": "2025-12-31",
      "value": 138.98579986572267
    },
    {
      "time": "2026-01-02",
      "value": 138.88059997558594
    },
    {
      "time": "2026-01-05",
      "value": 138.8417999267578
    },
    {
      "time": "2026-01-06",
      "value": 138.8138000488281
    },
    {
      "time": "2026-01-07",
      "value": 138.75419982910157
    },
    {
      "time": "2026-01-08",
      "value": 138.64679962158203
    },
    {
      "time": "2026-01-09",
      "value": 138.58879974365234
    },
    {
      "time": "2026-01-12",
      "value": 138.56079986572266
    },
    {
      "time": "2026-01-13",
      "value": 138.58139984130858
    },
    {
      "time": "2026-01-14",
      "value": 138.55859985351563
    },
    {
      "time": "2026-01-15",
      "value": 138.555
    },
    {
      "time": "2026-01-16",
      "value": 138.60399993896485
    },
    {
      "time": "2026-01-20",
      "value": 138.57879974365235
    },
    {
      "time": "2026-01-21",
      "value": 138.61599975585938
    },
    {
      "time": "2026-01-22",
      "value": 138.6361996459961
    },
    {
      "time": "2026-01-23",
      "value": 138.61079956054687
    },
    {
      "time": "2026-01-26",
      "value": 138.59199951171874
    },
    {
      "time": "2026-01-27",
      "value": 138.58419952392578
    },
    {
      "time": "2026-01-28",
      "value": 138.61839965820312
    },
    {
      "time": "2026-01-29",
      "value": 138.6431997680664
    },
    {
      "time": "2026-01-30",
      "value": 138.67079956054687
    },
    {
      "time": "2026-02-02",
      "value": 138.7093994140625
    },
    {
      "time": "2026-02-03",
      "value": 138.69819915771484
    },
    {
      "time": "2026-02-04",
      "value": 138.72499908447264
    },
    {
      "time": "2026-02-05",
      "value": 138.67439880371094
    },
    {
      "time": "2026-02-06",
      "value": 138.69179901123047
    },
    {
      "time": "2026-02-09",
      "value": 138.68519897460936
    },
    {
      "time": "2026-02-10",
      "value": 138.65939880371093
    },
    {
      "time": "2026-02-11",
      "value": 138.6055987548828
    },
    {
      "time": "2026-02-12",
      "value": 138.508798828125
    },
    {
      "time": "2026-02-13",
      "value": 138.443798828125
    },
    {
      "time": "2026-02-17",
      "value": 138.37499877929687
    },
    {
      "time": "2026-02-18",
      "value": 138.3101986694336
    },
    {
      "time": "2026-02-19",
      "value": 138.24239868164062
    },
    {
      "time": "2026-02-20",
      "value": 138.18299865722656
    },
    {
      "time": "2026-02-23",
      "value": 138.07159881591798
    },
    {
      "time": "2026-02-24",
      "value": 137.9741989135742
    },
    {
      "time": "2026-02-25",
      "value": 137.8673989868164
    },
    {
      "time": "2026-02-26",
      "value": 137.8451989746094
    },
    {
      "time": "2026-02-27",
      "value": 137.81359893798827
    },
    {
      "time": "2026-03-02",
      "value": 137.79459899902344
    },
    {
      "time": "2026-03-03",
      "value": 137.77999908447265
    },
    {
      "time": "2026-03-04",
      "value": 137.76059906005858
    },
    {
      "time": "2026-03-05",
      "value": 137.69759887695312
    },
    {
      "time": "2026-03-06",
      "value": 137.56439880371093
    },
    {
      "time": "2026-03-09",
      "value": 137.47779876708984
    },
    {
      "time": "2026-03-10",
      "value": 137.35019866943358
    },
    {
      "time": "2026-03-11",
      "value": 137.21679870605467
    },
    {
      "time": "2026-03-12",
      "value": 137.03419891357422
    },
    {
      "time": "2026-03-13",
      "value": 136.85659912109375
    },
    {
      "time": "2026-03-16",
      "value": 136.74519897460937
    },
    {
      "time": "2026-03-17",
      "value": 136.62799896240233
    },
    {
      "time": "2026-03-18",
      "value": 136.45419921875
    },
    {
      "time": "2026-03-19",
      "value": 136.23979919433594
    },
    {
      "time": "2026-03-20",
      "value": 135.9807992553711
    },
    {
      "time": "2026-03-23",
      "value": 135.78259948730468
    },
    {
      "time": "2026-03-24",
      "value": 135.55199951171875
    },
    {
      "time": "2026-03-25",
      "value": 135.33799957275392
    },
    {
      "time": "2026-03-26",
      "value": 135.06639953613282
    },
    {
      "time": "2026-03-27",
      "value": 134.74759948730468
    },
    {
      "time": "2026-03-30",
      "value": 134.38839950561524
    },
    {
      "time": "2026-03-31",
      "value": 134.12339950561523
    },
    {
      "time": "2026-04-01",
      "value": 133.9361994934082
    },
    {
      "time": "2026-04-02",
      "value": 133.72699966430665
    },
    {
      "time": "2026-04-06",
      "value": 133.51359970092773
    },
    {
      "time": "2026-04-07",
      "value": 133.30379989624024
    },
    {
      "time": "2026-04-08",
      "value": 133.16519973754882
    },
    {
      "time": "2026-04-09",
      "value": 132.99519973754883
    },
    {
      "time": "2026-04-10",
      "value": 132.82699966430664
    },
    {
      "time": "2026-04-13",
      "value": 132.72719955444336
    },
    {
      "time": "2026-04-14",
      "value": 132.70379959106447
    },
    {
      "time": "2026-04-15",
      "value": 132.6863996887207
    },
    {
      "time": "2026-04-16",
      "value": 132.70419998168944
    },
    {
      "time": "2026-04-17",
      "value": 132.79800003051758
    },
    {
      "time": "2026-04-20",
      "value": 132.94640029907225
    },
    {
      "time": "2026-04-21",
      "value": 132.9784001159668
    },
    {
      "time": "2026-04-22",
      "value": 132.97920028686522
    },
    {
      "time": "2026-04-23",
      "value": 132.96280044555664
    },
    {
      "time": "2026-04-24",
      "value": 132.96280044555664
    },
    {
      "time": "2026-04-27",
      "value": 133.02300033569335
    },
    {
      "time": "2026-04-28",
      "value": 133.01680038452147
    },
    {
      "time": "2026-04-29",
      "value": 132.98780044555664
    },
    {
      "time": "2026-04-30",
      "value": 132.9956004333496
    },
    {
      "time": "2026-05-01",
      "value": 133.00160049438477
    },
    {
      "time": "2026-05-04",
      "value": 133.00680068969726
    },
    {
      "time": "2026-05-05",
      "value": 133.0954005432129
    },
    {
      "time": "2026-05-06",
      "value": 133.16960037231445
    },
    {
      "time": "2026-05-07",
      "value": 133.21140029907227
    },
    {
      "time": "2026-05-08",
      "value": 133.19680038452148
    },
    {
      "time": "2026-05-11",
      "value": 133.2172004699707
    },
    {
      "time": "2026-05-12",
      "value": 133.21460037231446
    },
    {
      "time": "2026-05-13",
      "value": 133.23260025024413
    },
    {
      "time": "2026-05-14",
      "value": 133.26000045776368
    },
    {
      "time": "2026-05-15",
      "value": 133.2706004333496
    },
    {
      "time": "2026-05-18",
      "value": 133.31800033569337
    },
    {
      "time": "2026-05-19",
      "value": 133.31340042114257
    },
    {
      "time": "2026-05-20",
      "value": 133.3922004699707
    },
    {
      "time": "2026-05-21",
      "value": 133.4888005065918
    },
    {
      "time": "2026-05-22",
      "value": 133.68000045776367
    },
    {
      "time": "2026-05-26",
      "value": 133.9032002258301
    },
    {
      "time": "2026-05-27",
      "value": 134.08960037231446
    },
    {
      "time": "2026-05-28",
      "value": 134.28380020141603
    },
    {
      "time": "2026-05-29",
      "value": 134.5219999694824
    },
    {
      "time": "2026-06-01",
      "value": 134.77439987182618
    },
    {
      "time": "2026-06-02",
      "value": 135.08360000610352
    },
    {
      "time": "2026-06-03",
      "value": 135.3236000061035
    },
    {
      "time": "2026-06-04",
      "value": 135.59800003051757
    },
    {
      "time": "2026-06-05",
      "value": 135.76999984741212
    },
    {
      "time": "2026-06-08",
      "value": 135.99679977416992
    },
    {
      "time": "2026-06-09",
      "value": 136.29359970092773
    },
    {
      "time": "2026-06-10",
      "value": 136.5593997192383
    },
    {
      "time": "2026-06-11",
      "value": 136.8113998413086
    },
    {
      "time": "2026-06-12",
      "value": 137.0516000366211
    },
    {
      "time": "2026-06-15",
      "value": 137.3266000366211
    },
    {
      "time": "2026-06-16",
      "value": 137.57220001220702
    },
    {
      "time": "2026-06-17",
      "value": 137.80239990234375
    },
    {
      "time": "2026-06-18",
      "value": 137.98739990234375
    },
    {
      "time": "2026-06-22",
      "value": 138.1945999145508
    },
    {
      "time": "2026-06-23",
      "value": 138.3859997558594
    },
    {
      "time": "2026-06-24",
      "value": 138.5499996948242
    },
    {
      "time": "2026-06-25",
      "value": 138.6829998779297
    },
    {
      "time": "2026-06-26",
      "value": 138.8097998046875
    },
    {
      "time": "2026-06-29",
      "value": 139.00199951171874
    },
    {
      "time": "2026-06-30",
      "value": 139.17519958496095
    },
    {
      "time": "2026-07-01",
      "value": 139.30479949951172
    },
    {
      "time": "2026-07-02",
      "value": 139.42059967041016
    },
    {
      "time": "2026-07-06",
      "value": 139.56939971923828
    },
    {
      "time": "2026-07-07",
      "value": 139.69559967041016
    },
    {
      "time": "2026-07-08",
      "value": 139.80519958496095
    },
    {
      "time": "2026-07-09",
      "value": 139.96499969482423
    },
    {
      "time": "2026-07-10",
      "value": 140.1347998046875
    },
    {
      "time": "2026-07-13",
      "value": 140.28039978027343
    },
    {
      "time": "2026-07-14",
      "value": 140.38539978027345
    },
    {
      "time": "2026-07-15",
      "value": 140.46879974365234
    },
    {
      "time": "2026-07-16",
      "value": 140.5079995727539
    },
    {
      "time": "2026-07-17",
      "value": 140.509599609375
    },
    {
      "time": "2026-07-20",
      "value": 140.48179962158204
    },
    {
      "time": "2026-07-21",
      "value": 140.50839965820313
    },
    {
      "time": "2026-07-22",
      "value": 140.53699981689454
    },
    {
      "time": "2026-07-23",
      "value": 140.549599609375
    },
    {
      "time": "2026-07-24",
      "value": 140.5511996459961
    },
    {
      "time": "2026-07-27",
      "value": 140.57299987792967
    },
    {
      "time": "2026-07-28",
      "value": 140.54399963378907
    },
    {
      "time": "2026-07-29",
      "value": 140.50799987792968
    },
    {
      "time": "2026-07-30",
      "value": 140.53739990234374
    },
    {
      "time": "2026-07-31",
      "value": 140.5781997680664
    },
    {
      "time": "2026-08-03",
      "value": 140.62859985351562
    },
    {
      "time": "2026-08-04",
      "value": 140.73399963378907
    },
    {
      "time": "2026-08-05",
      "value": 140.78439971923828
    },
    {
      "time": "2026-08-06",
      "value": 140.7817999267578
    },
    {
      "time": "2026-08-07",
      "value": 140.85039978027345
    },
    {
      "time": "2026-08-10",
      "value": 140.8931997680664
    },
    {
      "time": "2026-08-11",
      "value": 140.93239990234375
    },
    {
      "time": "2026-08-12",
      "value": 140.98079986572264
    },
    {
      "time": "2026-08-13",
      "value": 141.05259979248046
    },
    {
      "time": "2026-08-14",
      "value": 141.15719970703125
    },
    {
      "time": "2026-08-17",
      "value": 141.2479995727539
    },
    {
      "time": "2026-08-18",
      "value": 141.35079956054688
    },
    {
      "time": "2026-08-19",
      "value": 141.44359954833985
    },
    {
      "time": "2026-08-20",
      "value": 141.49299957275392
    },
    {
      "time": "2026-08-21",
      "value": 141.6279995727539
    },
    {
      "time": "2026-08-24",
      "value": 141.64919952392577
    },
    {
      "time": "2026-08-25",
      "value": 141.67179931640624
    },
    {
      "time": "2026-08-26",
      "value": 141.6623992919922
    },
    {
      "time": "2026-08-27",
      "value": 141.68699920654296
    },
    {
      "time": "2026-08-28",
      "value": 141.69299926757813
    },
    {
      "time": "2026-08-31",
      "value": 141.66319946289062
    },
    {
      "time": "2026-09-01",
      "value": 141.58619934082031
    },
    {
      "time": "2026-09-02",
      "value": 141.53759948730467
    },
    {
      "time": "2026-09-03",
      "value": 141.5079995727539
    },
    {
      "time": "2026-09-04",
      "value": 141.4791995239258
    },
    {
      "time": "2026-09-08",
      "value": 141.43559967041017
    },
    {
      "time": "2026-09-09",
      "value": 141.31099975585937
    },
    {
      "time": "2026-09-10",
      "value": 141.1163995361328
    },
    {
      "time": "2026-09-11",
      "value": 140.9775994873047
    },
    {
      "time": "2026-09-14",
      "value": 140.85999938964844
    }
  ],
  "analysis": null
}