{
  "ok": true,
  "cached": false,
  "ticker": "ESGU",
  "price": 166.72,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is iShares ESG Aware MSCI USA ETF (ESGU) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-esg-aware-msci-usa-102002123.html",
      "published": "2026-08-06"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 144.02999877929688,
      "high": 144.42999267578125,
      "low": 144.02999877929688,
      "close": 144.3699951171875,
      "volume": 703200
    },
    {
      "time": "2025-09-16",
      "open": 144.07000732421875,
      "high": 144.2100067138672,
      "low": 143.5399932861328,
      "close": 143.72999572753906,
      "volume": 1559100
    },
    {
      "time": "2025-09-17",
      "open": 143.6999969482422,
      "high": 144.19000244140625,
      "low": 142.5399932861328,
      "close": 143.63999938964844,
      "volume": 744800
    },
    {
      "time": "2025-09-18",
      "open": 144.3000030517578,
      "high": 145.00999450683594,
      "low": 143.9600067138672,
      "close": 144.4499969482422,
      "volume": 727500
    },
    {
      "time": "2025-09-19",
      "open": 144.92999267578125,
      "high": 145.27999877929688,
      "low": 144.38999938964844,
      "close": 145.13999938964844,
      "volume": 381700
    },
    {
      "time": "2025-09-22",
      "open": 144.80999755859375,
      "high": 145.94000244140625,
      "low": 144.80999755859375,
      "close": 145.86000061035156,
      "volume": 658500
    },
    {
      "time": "2025-09-23",
      "open": 145.8699951171875,
      "high": 145.94000244140625,
      "low": 144.75999450683594,
      "close": 145.02999877929688,
      "volume": 430400
    },
    {
      "time": "2025-09-24",
      "open": 145.33999633789062,
      "high": 145.33999633789062,
      "low": 144.24000549316406,
      "close": 144.5800018310547,
      "volume": 405100
    },
    {
      "time": "2025-09-25",
      "open": 143.88999938964844,
      "high": 144.1540069580078,
      "low": 143.05999755859375,
      "close": 143.83999633789062,
      "volume": 443400
    },
    {
      "time": "2025-09-26",
      "open": 144.1300048828125,
      "high": 144.8300018310547,
      "low": 143.8300018310547,
      "close": 144.75,
      "volume": 547500
    },
    {
      "time": "2025-09-29",
      "open": 145.30999755859375,
      "high": 145.50999450683594,
      "low": 144.80999755859375,
      "close": 145.19000244140625,
      "volume": 1125100
    },
    {
      "time": "2025-09-30",
      "open": 144.9600067138672,
      "high": 145.72000122070312,
      "low": 144.63999938964844,
      "close": 145.60000610351562,
      "volume": 641400
    },
    {
      "time": "2025-10-01",
      "open": 144.9499969482422,
      "high": 146.27699279785156,
      "low": 144.9499969482422,
      "close": 146.13999938964844,
      "volume": 693500
    },
    {
      "time": "2025-10-02",
      "open": 146.57000732421875,
      "high": 146.58999633789062,
      "low": 145.83900451660156,
      "close": 146.44000244140625,
      "volume": 541700
    },
    {
      "time": "2025-10-03",
      "open": 146.52999877929688,
      "high": 147.1750030517578,
      "low": 146.1999969482422,
      "close": 146.4600067138672,
      "volume": 463300
    },
    {
      "time": "2025-10-06",
      "open": 146.9499969482422,
      "high": 147.1199951171875,
      "low": 146.44000244140625,
      "close": 146.92999267578125,
      "volume": 428300
    },
    {
      "time": "2025-10-07",
      "open": 147.10000610351562,
      "high": 147.2100067138672,
      "low": 145.9199981689453,
      "close": 146.27000427246094,
      "volume": 652700
    },
    {
      "time": "2025-10-08",
      "open": 146.61000061035156,
      "high": 147.22000122070312,
      "low": 146.3800048828125,
      "close": 147.19000244140625,
      "volume": 350100
    },
    {
      "time": "2025-10-09",
      "open": 147.22000122070312,
      "high": 147.36000061035156,
      "low": 146.42999267578125,
      "close": 146.77999877929688,
      "volume": 669000
    },
    {
      "time": "2025-10-10",
      "open": 147.00999450683594,
      "high": 147.4199981689453,
      "low": 142.75999450683594,
      "close": 142.82000732421875,
      "volume": 899700
    },
    {
      "time": "2025-10-13",
      "open": 144.44000244140625,
      "high": 145.3000030517578,
      "low": 144.3000030517578,
      "close": 144.9199981689453,
      "volume": 1495400
    },
    {
      "time": "2025-10-14",
      "open": 143.57000732421875,
      "high": 145.48500061035156,
      "low": 142.75,
      "close": 144.67999267578125,
      "volume": 960100
    },
    {
      "time": "2025-10-15",
      "open": 145.74000549316406,
      "high": 146.5,
      "low": 144.08999633789062,
      "close": 145.33999633789062,
      "volume": 390300
    },
    {
      "time": "2025-10-16",
      "open": 145.7100067138672,
      "high": 146.13999938964844,
      "low": 143.7100067138672,
      "close": 144.47999572753906,
      "volume": 390600
    },
    {
      "time": "2025-10-17",
      "open": 144.05999755859375,
      "high": 145.5399932861328,
      "low": 143.91000366210938,
      "close": 145.27999877929688,
      "volume": 376700
    },
    {
      "time": "2025-10-20",
      "open": 145.97000122070312,
      "high": 147.0399932861328,
      "low": 145.97000122070312,
      "close": 146.82000732421875,
      "volume": 556000
    },
    {
      "time": "2025-10-21",
      "open": 146.82000732421875,
      "high": 147.3300018310547,
      "low": 146.58999633789062,
      "close": 146.94000244140625,
      "volume": 606200
    },
    {
      "time": "2025-10-22",
      "open": 147.0399932861328,
      "high": 147.0399932861328,
      "low": 145.0800018310547,
      "close": 146.0399932861328,
      "volume": 407700
    },
    {
      "time": "2025-10-23",
      "open": 146.13999938964844,
      "high": 147.22000122070312,
      "low": 146.0800018310547,
      "close": 146.9600067138672,
      "volume": 557900
    },
    {
      "time": "2025-10-24",
      "open": 147.9600067138672,
      "high": 148.49000549316406,
      "low": 147.9199981689453,
      "close": 148.22999572753906,
      "volume": 306900
    },
    {
      "time": "2025-10-27",
      "open": 149.47000122070312,
      "high": 150.07000732421875,
      "low": 149.32000732421875,
      "close": 150.02999877929688,
      "volume": 243600
    },
    {
      "time": "2025-10-28",
      "open": 150.3300018310547,
      "high": 150.77999877929688,
      "low": 149.9199981689453,
      "close": 150.33999633789062,
      "volume": 1474200
    },
    {
      "time": "2025-10-29",
      "open": 150.6699981689453,
      "high": 150.92999267578125,
      "low": 149.44000244140625,
      "close": 150.36000061035156,
      "volume": 436900
    },
    {
      "time": "2025-10-30",
      "open": 149.60000610351562,
      "high": 150.30499267578125,
      "low": 148.9199981689453,
      "close": 148.9199981689453,
      "volume": 554600
    },
    {
      "time": "2025-10-31",
      "open": 150.14999389648438,
      "high": 150.1699981689453,
      "low": 148.99000549316406,
      "close": 149.6199951171875,
      "volume": 302400
    },
    {
      "time": "2025-11-03",
      "open": 150.35000610351562,
      "high": 150.35000610351562,
      "low": 149.10000610351562,
      "close": 149.94000244140625,
      "volume": 318900
    },
    {
      "time": "2025-11-04",
      "open": 148.13999938964844,
      "high": 149.14999389648438,
      "low": 147.91000366210938,
      "close": 148.05999755859375,
      "volume": 612400
    },
    {
      "time": "2025-11-05",
      "open": 147.91000366210938,
      "high": 149.2989959716797,
      "low": 147.82000732421875,
      "close": 148.5500030517578,
      "volume": 759100
    },
    {
      "time": "2025-11-06",
      "open": 148.2899932861328,
      "high": 148.5,
      "low": 146.52000427246094,
      "close": 146.88999938964844,
      "volume": 503100
    },
    {
      "time": "2025-11-07",
      "open": 146.10000610351562,
      "high": 147.0800018310547,
      "low": 144.85000610351562,
      "close": 147.05999755859375,
      "volume": 594100
    },
    {
      "time": "2025-11-10",
      "open": 148.4499969482422,
      "high": 149.57000732421875,
      "low": 147.99000549316406,
      "close": 149.39999389648438,
      "volume": 517800
    },
    {
      "time": "2025-11-11",
      "open": 148.8800048828125,
      "high": 149.82000732421875,
      "low": 148.82000732421875,
      "close": 149.63999938964844,
      "volume": 407800
    },
    {
      "time": "2025-11-12",
      "open": 150.07000732421875,
      "high": 150.18499755859375,
      "low": 149.32000732421875,
      "close": 149.8000030517578,
      "volume": 326900
    },
    {
      "time": "2025-11-13",
      "open": 149.0500030517578,
      "high": 149.11500549316406,
      "low": 146.82000732421875,
      "close": 147.13999938964844,
      "volume": 507600
    },
    {
      "time": "2025-11-14",
      "open": 145.5800018310547,
      "high": 147.94000244140625,
      "low": 145.1999969482422,
      "close": 146.88999938964844,
      "volume": 1410800
    },
    {
      "time": "2025-11-17",
      "open": 146.49000549316406,
      "high": 147.42999267578125,
      "low": 144.89999389648438,
      "close": 145.6300048828125,
      "volume": 962700
    },
    {
      "time": "2025-11-18",
      "open": 144.6699981689453,
      "high": 145.47999572753906,
      "low": 143.47000122070312,
      "close": 144.4199981689453,
      "volume": 985200
    },
    {
      "time": "2025-11-19",
      "open": 144.49000549316406,
      "high": 145.99000549316406,
      "low": 144.1199951171875,
      "close": 144.97999572753906,
      "volume": 396400
    },
    {
      "time": "2025-11-20",
      "open": 147.36000061035156,
      "high": 147.6999969482422,
      "low": 142.49000549316406,
      "close": 142.63999938964844,
      "volume": 884100
    },
    {
      "time": "2025-11-21",
      "open": 143.05999755859375,
      "high": 145.2899932861328,
      "low": 142.25,
      "close": 144.05999755859375,
      "volume": 830400
    },
    {
      "time": "2025-11-24",
      "open": 144.82000732421875,
      "high": 146.51499938964844,
      "low": 144.625,
      "close": 146.22999572753906,
      "volume": 656400
    },
    {
      "time": "2025-11-25",
      "open": 146.1999969482422,
      "high": 147.88999938964844,
      "low": 145.32000732421875,
      "close": 147.6199951171875,
      "volume": 504900
    },
    {
      "time": "2025-11-26",
      "open": 148.16000366210938,
      "high": 149.05999755859375,
      "low": 148.0749969482422,
      "close": 148.60000610351562,
      "volume": 826500
    },
    {
      "time": "2025-11-28",
      "open": 149,
      "high": 149.47999572753906,
      "low": 148.82000732421875,
      "close": 149.44000244140625,
      "volume": 589400
    },
    {
      "time": "2025-12-01",
      "open": 148.5,
      "high": 149.33999633789062,
      "low": 148.39500427246094,
      "close": 148.74000549316406,
      "volume": 265900
    },
    {
      "time": "2025-12-02",
      "open": 149.24000549316406,
      "high": 149.5800018310547,
      "low": 148.6199951171875,
      "close": 149.05999755859375,
      "volume": 339800
    },
    {
      "time": "2025-12-03",
      "open": 148.85000610351562,
      "high": 149.81500244140625,
      "low": 148.6999969482422,
      "close": 149.61000061035156,
      "volume": 1219800
    },
    {
      "time": "2025-12-04",
      "open": 149.92999267578125,
      "high": 149.92999267578125,
      "low": 149.1529998779297,
      "close": 149.77999877929688,
      "volume": 614700
    },
    {
      "time": "2025-12-05",
      "open": 149.91000366210938,
      "high": 150.64500427246094,
      "low": 149.8300018310547,
      "close": 150.07000732421875,
      "volume": 323700
    },
    {
      "time": "2025-12-08",
      "open": 150.2899932861328,
      "high": 150.2899932861328,
      "low": 149.24000549316406,
      "close": 149.6699981689453,
      "volume": 406600
    },
    {
      "time": "2025-12-09",
      "open": 149.5399932861328,
      "high": 150.02999877929688,
      "low": 149.38499450683594,
      "close": 149.4600067138672,
      "volume": 603000
    },
    {
      "time": "2025-12-10",
      "open": 149.32000732421875,
      "high": 150.77999877929688,
      "low": 149.1199951171875,
      "close": 150.4600067138672,
      "volume": 563500
    },
    {
      "time": "2025-12-11",
      "open": 149.99000549316406,
      "high": 150.91000366210938,
      "low": 149.35299682617188,
      "close": 150.85000610351562,
      "volume": 496500
    },
    {
      "time": "2025-12-12",
      "open": 150.57000732421875,
      "high": 150.7899932861328,
      "low": 148.63999938964844,
      "close": 149.14999389648438,
      "volume": 543800
    },
    {
      "time": "2025-12-15",
      "open": 150.05999755859375,
      "high": 150.05999755859375,
      "low": 148.59500122070312,
      "close": 148.77999877929688,
      "volume": 458800
    },
    {
      "time": "2025-12-16",
      "open": 147.99000549316406,
      "high": 148.5,
      "low": 147.22000122070312,
      "close": 148.05999755859375,
      "volume": 1444900
    },
    {
      "time": "2025-12-17",
      "open": 148.14999389648438,
      "high": 148.31500244140625,
      "low": 146.3000030517578,
      "close": 146.30999755859375,
      "volume": 1212000
    },
    {
      "time": "2025-12-18",
      "open": 147.77000427246094,
      "high": 148.3699951171875,
      "low": 147.1300048828125,
      "close": 147.42999267578125,
      "volume": 360200
    },
    {
      "time": "2025-12-19",
      "open": 147.99000549316406,
      "high": 148.9499969482422,
      "low": 147.99000549316406,
      "close": 148.80999755859375,
      "volume": 360500
    },
    {
      "time": "2025-12-22",
      "open": 149.50999450683594,
      "high": 149.86000061035156,
      "low": 149.32000732421875,
      "close": 149.77999877929688,
      "volume": 344700
    },
    {
      "time": "2025-12-23",
      "open": 149.47000122070312,
      "high": 150.42999267578125,
      "low": 149.47000122070312,
      "close": 150.39999389648438,
      "volume": 342800
    },
    {
      "time": "2025-12-24",
      "open": 150.30999755859375,
      "high": 150.99000549316406,
      "low": 150.30999755859375,
      "close": 150.8800048828125,
      "volume": 1499500
    },
    {
      "time": "2025-12-26",
      "open": 150.9600067138672,
      "high": 151.16000366210938,
      "low": 150.69000244140625,
      "close": 150.92999267578125,
      "volume": 1294500
    },
    {
      "time": "2025-12-29",
      "open": 150.2100067138672,
      "high": 150.69000244140625,
      "low": 149.97999572753906,
      "close": 150.3699951171875,
      "volume": 582200
    },
    {
      "time": "2025-12-30",
      "open": 150.22000122070312,
      "high": 150.48199462890625,
      "low": 150.05999755859375,
      "close": 150.13999938964844,
      "volume": 573200
    },
    {
      "time": "2025-12-31",
      "open": 150.1199951171875,
      "high": 150.2100067138672,
      "low": 148.94000244140625,
      "close": 148.97999572753906,
      "volume": 485900
    },
    {
      "time": "2026-01-02",
      "open": 149.75,
      "high": 150.00999450683594,
      "low": 148.49000549316406,
      "close": 149.19000244140625,
      "volume": 730800
    },
    {
      "time": "2026-01-05",
      "open": 149.8300018310547,
      "high": 150.5800018310547,
      "low": 149.8300018310547,
      "close": 150.2100067138672,
      "volume": 893000
    },
    {
      "time": "2026-01-06",
      "open": 150.2100067138672,
      "high": 151.33999633789062,
      "low": 150.17999267578125,
      "close": 151.22000122070312,
      "volume": 501900
    },
    {
      "time": "2026-01-07",
      "open": 151.25,
      "high": 151.69500732421875,
      "low": 150.7100067138672,
      "close": 150.77000427246094,
      "volume": 315400
    },
    {
      "time": "2026-01-08",
      "open": 150.47999572753906,
      "high": 150.86500549316406,
      "low": 150.27999877929688,
      "close": 150.57000732421875,
      "volume": 294500
    },
    {
      "time": "2026-01-09",
      "open": 150.80999755859375,
      "high": 151.6959991455078,
      "low": 150.47999572753906,
      "close": 151.44000244140625,
      "volume": 474300
    },
    {
      "time": "2026-01-12",
      "open": 150.5800018310547,
      "high": 151.7899932861328,
      "low": 150.5800018310547,
      "close": 151.6199951171875,
      "volume": 369300
    },
    {
      "time": "2026-01-13",
      "open": 151.75,
      "high": 151.75,
      "low": 150.6999969482422,
      "close": 151.24000549316406,
      "volume": 708100
    },
    {
      "time": "2026-01-14",
      "open": 150.60000610351562,
      "high": 150.7550048828125,
      "low": 149.5500030517578,
      "close": 150.4600067138672,
      "volume": 776600
    },
    {
      "time": "2026-01-15",
      "open": 151.3699951171875,
      "high": 151.63999938964844,
      "low": 150.6999969482422,
      "close": 150.89999389648438,
      "volume": 272000
    },
    {
      "time": "2026-01-16",
      "open": 151.22000122070312,
      "high": 151.3300018310547,
      "low": 150.47999572753906,
      "close": 150.77000427246094,
      "volume": 207100
    },
    {
      "time": "2026-01-20",
      "open": 148.42999267578125,
      "high": 149.2100067138672,
      "low": 147.36000061035156,
      "close": 147.55999755859375,
      "volume": 918700
    },
    {
      "time": "2026-01-21",
      "open": 147.99000549316406,
      "high": 150.02000427246094,
      "low": 147.77000427246094,
      "close": 149.24000549316406,
      "volume": 1606500
    },
    {
      "time": "2026-01-22",
      "open": 150.2899932861328,
      "high": 150.63999938964844,
      "low": 149.75999450683594,
      "close": 150.27000427246094,
      "volume": 551200
    },
    {
      "time": "2026-01-23",
      "open": 150.08999633789062,
      "high": 150.61500549316406,
      "low": 149.8800048828125,
      "close": 150.24000549316406,
      "volume": 396700
    },
    {
      "time": "2026-01-26",
      "open": 150.58999633789062,
      "high": 151.3699951171875,
      "low": 150.47000122070312,
      "close": 151.1300048828125,
      "volume": 424400
    },
    {
      "time": "2026-01-27",
      "open": 151.41000366210938,
      "high": 151.94000244140625,
      "low": 151.27999877929688,
      "close": 151.7100067138672,
      "volume": 336100
    },
    {
      "time": "2026-01-28",
      "open": 152.0800018310547,
      "high": 152.30999755859375,
      "low": 151.4499969482422,
      "close": 151.7899932861328,
      "volume": 835300
    },
    {
      "time": "2026-01-29",
      "open": 151.8300018310547,
      "high": 152.09500122070312,
      "low": 149.3000030517578,
      "close": 151.3000030517578,
      "volume": 1069000
    },
    {
      "time": "2026-01-30",
      "open": 150.7100067138672,
      "high": 151.3000030517578,
      "low": 149.7100067138672,
      "close": 150.77000427246094,
      "volume": 808000
    },
    {
      "time": "2026-02-02",
      "open": 150.14999389648438,
      "high": 151.77000427246094,
      "low": 150.14999389648438,
      "close": 151.49000549316406,
      "volume": 712100
    },
    {
      "time": "2026-02-03",
      "open": 151.58999633789062,
      "high": 151.69000244140625,
      "low": 148.6699981689453,
      "close": 149.77000427246094,
      "volume": 1044600
    },
    {
      "time": "2026-02-04",
      "open": 149.9600067138672,
      "high": 150.08999633789062,
      "low": 147.97999572753906,
      "close": 148.97000122070312,
      "volume": 1433600
    },
    {
      "time": "2026-02-05",
      "open": 147.85000610351562,
      "high": 148.4499969482422,
      "low": 146.7899932861328,
      "close": 147.1300048828125,
      "volume": 1208300
    },
    {
      "time": "2026-02-06",
      "open": 148.1199951171875,
      "high": 150.4499969482422,
      "low": 147.94500732421875,
      "close": 150.16000366210938,
      "volume": 545900
    },
    {
      "time": "2026-02-09",
      "open": 149.8800048828125,
      "high": 151.35000610351562,
      "low": 149.6649932861328,
      "close": 150.92999267578125,
      "volume": 1188000
    },
    {
      "time": "2026-02-10",
      "open": 151.10000610351562,
      "high": 151.38999938964844,
      "low": 150.3699951171875,
      "close": 150.47999572753906,
      "volume": 456800
    },
    {
      "time": "2026-02-11",
      "open": 151.47999572753906,
      "high": 151.5749969482422,
      "low": 149.77000427246094,
      "close": 150.42999267578125,
      "volume": 654500
    },
    {
      "time": "2026-02-12",
      "open": 150.8300018310547,
      "high": 151.06900024414062,
      "low": 147.72000122070312,
      "close": 147.88999938964844,
      "volume": 488500
    },
    {
      "time": "2026-02-13",
      "open": 147.91000366210938,
      "high": 149.2100067138672,
      "low": 147.27000427246094,
      "close": 148.2100067138672,
      "volume": 360800
    },
    {
      "time": "2026-02-17",
      "open": 147.75,
      "high": 148.8300018310547,
      "low": 146.85000610351562,
      "close": 148.4199981689453,
      "volume": 583900
    },
    {
      "time": "2026-02-18",
      "open": 148.8300018310547,
      "high": 149.8300018310547,
      "low": 148.4250030517578,
      "close": 149.24000549316406,
      "volume": 448800
    },
    {
      "time": "2026-02-19",
      "open": 148.60000610351562,
      "high": 149.1699981689453,
      "low": 148.25999450683594,
      "close": 148.8699951171875,
      "volume": 404500
    },
    {
      "time": "2026-02-20",
      "open": 148.42999267578125,
      "high": 150.08999633789062,
      "low": 148.42999267578125,
      "close": 149.94000244140625,
      "volume": 587100
    },
    {
      "time": "2026-02-23",
      "open": 149.42999267578125,
      "high": 149.88999938964844,
      "low": 147.75999450683594,
      "close": 148.1199951171875,
      "volume": 395700
    },
    {
      "time": "2026-02-24",
      "open": 147.97999572753906,
      "high": 149.47000122070312,
      "low": 147.6699981689453,
      "close": 149.30999755859375,
      "volume": 325100
    },
    {
      "time": "2026-02-25",
      "open": 149.7899932861328,
      "high": 150.6699981689453,
      "low": 149.7899932861328,
      "close": 150.58999633789062,
      "volume": 727100
    },
    {
      "time": "2026-02-26",
      "open": 150.58999633789062,
      "high": 150.63999938964844,
      "low": 148.82000732421875,
      "close": 149.85000610351562,
      "volume": 270400
    },
    {
      "time": "2026-02-27",
      "open": 148.2899932861328,
      "high": 149.26499938964844,
      "low": 148.08999633789062,
      "close": 149.19000244140625,
      "volume": 292600
    },
    {
      "time": "2026-03-02",
      "open": 147.50999450683594,
      "high": 149.77999877929688,
      "low": 147.4949951171875,
      "close": 149.27000427246094,
      "volume": 537800
    },
    {
      "time": "2026-03-03",
      "open": 146.9600067138672,
      "high": 148.47000122070312,
      "low": 145.63499450683594,
      "close": 147.94000244140625,
      "volume": 888900
    },
    {
      "time": "2026-03-04",
      "open": 148.1300048828125,
      "high": 149.39500427246094,
      "low": 147.82000732421875,
      "close": 149,
      "volume": 474700
    },
    {
      "time": "2026-03-05",
      "open": 148.22000122070312,
      "high": 149.0800018310547,
      "low": 146.92999267578125,
      "close": 148.11000061035156,
      "volume": 403200
    },
    {
      "time": "2026-03-06",
      "open": 146.22999572753906,
      "high": 147.0399932861328,
      "low": 145.64500427246094,
      "close": 146.22000122070312,
      "volume": 469600
    },
    {
      "time": "2026-03-09",
      "open": 144.83999633789062,
      "high": 147.77000427246094,
      "low": 143.97000122070312,
      "close": 147.4600067138672,
      "volume": 786500
    },
    {
      "time": "2026-03-10",
      "open": 147.52000427246094,
      "high": 148.55999755859375,
      "low": 146.67999267578125,
      "close": 147.17999267578125,
      "volume": 642200
    },
    {
      "time": "2026-03-11",
      "open": 147.4499969482422,
      "high": 147.83999633789062,
      "low": 146.38999938964844,
      "close": 147.0500030517578,
      "volume": 909800
    },
    {
      "time": "2026-03-12",
      "open": 145.8000030517578,
      "high": 145.91000366210938,
      "low": 144.55999755859375,
      "close": 144.55999755859375,
      "volume": 495100
    },
    {
      "time": "2026-03-13",
      "open": 145.19000244140625,
      "high": 146,
      "low": 143.55499267578125,
      "close": 143.74000549316406,
      "volume": 931600
    },
    {
      "time": "2026-03-16",
      "open": 144.9600067138672,
      "high": 145.9199981689453,
      "low": 144.8699951171875,
      "close": 145.27000427246094,
      "volume": 514900
    },
    {
      "time": "2026-03-17",
      "open": 145.5800018310547,
      "high": 146.11000061035156,
      "low": 145.17999267578125,
      "close": 145.38999938964844,
      "volume": 269700
    },
    {
      "time": "2026-03-18",
      "open": 144.75,
      "high": 145.0989990234375,
      "low": 143.3300018310547,
      "close": 143.3800048828125,
      "volume": 909800
    },
    {
      "time": "2026-03-19",
      "open": 142.3000030517578,
      "high": 143.7899932861328,
      "low": 141.94000244140625,
      "close": 143.10000610351562,
      "volume": 1198700
    },
    {
      "time": "2026-03-20",
      "open": 142.97000122070312,
      "high": 142.97000122070312,
      "low": 140.22999572753906,
      "close": 141.00999450683594,
      "volume": 1066100
    },
    {
      "time": "2026-03-23",
      "open": 143.0500030517578,
      "high": 144.1300048828125,
      "low": 142.25,
      "close": 142.61000061035156,
      "volume": 1359600
    },
    {
      "time": "2026-03-24",
      "open": 141.75,
      "high": 142.77999877929688,
      "low": 141.2899932861328,
      "close": 142.02000427246094,
      "volume": 1089100
    },
    {
      "time": "2026-03-25",
      "open": 143.2100067138672,
      "high": 143.69000244140625,
      "low": 142.22000122070312,
      "close": 142.82000732421875,
      "volume": 688700
    },
    {
      "time": "2026-03-26",
      "open": 141.86000061035156,
      "high": 142.5050048828125,
      "low": 140.27000427246094,
      "close": 140.3300018310547,
      "volume": 730100
    },
    {
      "time": "2026-03-27",
      "open": 139.55999755859375,
      "high": 139.6199951171875,
      "low": 137.6300048828125,
      "close": 137.8300018310547,
      "volume": 690800
    },
    {
      "time": "2026-03-30",
      "open": 139.02000427246094,
      "high": 139.0800018310547,
      "low": 136.82000732421875,
      "close": 137.38999938964844,
      "volume": 387300
    },
    {
      "time": "2026-03-31",
      "open": 138.97000122070312,
      "high": 141.64999389648438,
      "low": 138.69000244140625,
      "close": 141.4199981689453,
      "volume": 1352600
    },
    {
      "time": "2026-04-01",
      "open": 142.2899932861328,
      "high": 143.24000549316406,
      "low": 142.00999450683594,
      "close": 142.44000244140625,
      "volume": 1232000
    },
    {
      "time": "2026-04-02",
      "open": 140.52000427246094,
      "high": 143.1699981689453,
      "low": 140.3000030517578,
      "close": 142.6999969482422,
      "volume": 494400
    },
    {
      "time": "2026-04-06",
      "open": 142.66000366210938,
      "high": 143.52999877929688,
      "low": 142.66000366210938,
      "close": 143.52000427246094,
      "volume": 428100
    },
    {
      "time": "2026-04-07",
      "open": 143.1199951171875,
      "high": 143.52000427246094,
      "low": 141.69000244140625,
      "close": 143.5,
      "volume": 628900
    },
    {
      "time": "2026-04-08",
      "open": 147.2100067138672,
      "high": 147.39999389648438,
      "low": 146.17999267578125,
      "close": 147.0800018310547,
      "volume": 449100
    },
    {
      "time": "2026-04-09",
      "open": 146.88999938964844,
      "high": 147.9199981689453,
      "low": 146.4499969482422,
      "close": 147.66000366210938,
      "volume": 418400
    },
    {
      "time": "2026-04-10",
      "open": 147.94000244140625,
      "high": 148.14999389648438,
      "low": 147.35000610351562,
      "close": 147.47999572753906,
      "volume": 152300
    },
    {
      "time": "2026-04-13",
      "open": 146.97999572753906,
      "high": 149,
      "low": 146.88999938964844,
      "close": 148.91000366210938,
      "volume": 272300
    },
    {
      "time": "2026-04-14",
      "open": 149.47999572753906,
      "high": 150.77999877929688,
      "low": 149.47500610351562,
      "close": 150.77999877929688,
      "volume": 238600
    },
    {
      "time": "2026-04-15",
      "open": 151.02000427246094,
      "high": 152.125,
      "low": 150.82000732421875,
      "close": 152.02999877929688,
      "volume": 369600
    },
    {
      "time": "2026-04-16",
      "open": 152.22999572753906,
      "high": 152.77000427246094,
      "low": 151.80999755859375,
      "close": 152.50999450683594,
      "volume": 250800
    },
    {
      "time": "2026-04-17",
      "open": 153.57000732421875,
      "high": 154.8800048828125,
      "low": 153.49000549316406,
      "close": 154.41000366210938,
      "volume": 437400
    },
    {
      "time": "2026-04-20",
      "open": 154.1199951171875,
      "high": 154.41000366210938,
      "low": 153.61500549316406,
      "close": 154.2100067138672,
      "volume": 298100
    },
    {
      "time": "2026-04-21",
      "open": 154.64999389648438,
      "high": 154.8800048828125,
      "low": 152.99000549316406,
      "close": 153.33999633789062,
      "volume": 635900
    },
    {
      "time": "2026-04-22",
      "open": 154.3300018310547,
      "high": 154.8300018310547,
      "low": 154.22999572753906,
      "close": 154.77999877929688,
      "volume": 191500
    },
    {
      "time": "2026-04-23",
      "open": 154.33999633789062,
      "high": 154.85000610351562,
      "low": 152.64999389648438,
      "close": 154.0399932861328,
      "volume": 224600
    },
    {
      "time": "2026-04-24",
      "open": 154.5800018310547,
      "high": 155.4499969482422,
      "low": 154.22999572753906,
      "close": 155.36000061035156,
      "volume": 262700
    },
    {
      "time": "2026-04-27",
      "open": 155.10000610351562,
      "high": 155.72999572753906,
      "low": 155.02000427246094,
      "close": 155.66000366210938,
      "volume": 564200
    },
    {
      "time": "2026-04-28",
      "open": 154.83999633789062,
      "high": 155.0449981689453,
      "low": 154.3249969482422,
      "close": 154.82000732421875,
      "volume": 316200
    },
    {
      "time": "2026-04-29",
      "open": 154.82000732421875,
      "high": 155.0449981689453,
      "low": 154.25,
      "close": 154.97999572753906,
      "volume": 540300
    },
    {
      "time": "2026-04-30",
      "open": 155.50999450683594,
      "high": 156.66000366210938,
      "low": 154.67999267578125,
      "close": 156.60000610351562,
      "volume": 351200
    },
    {
      "time": "2026-05-01",
      "open": 157,
      "high": 157.77999877929688,
      "low": 156.89999389648438,
      "close": 156.91000366210938,
      "volume": 357600
    },
    {
      "time": "2026-05-04",
      "open": 156.72000122070312,
      "high": 157.27000427246094,
      "low": 155.74000549316406,
      "close": 156.4199981689453,
      "volume": 265300
    },
    {
      "time": "2026-05-05",
      "open": 157.1999969482422,
      "high": 157.9810028076172,
      "low": 157.1999969482422,
      "close": 157.75,
      "volume": 293300
    },
    {
      "time": "2026-05-06",
      "open": 158.66000366210938,
      "high": 160.0399932861328,
      "low": 158.6300048828125,
      "close": 159.8800048828125,
      "volume": 314100
    },
    {
      "time": "2026-05-07",
      "open": 160.07000732421875,
      "high": 160.33999633789062,
      "low": 158.97000122070312,
      "close": 159.2899932861328,
      "volume": 463200
    },
    {
      "time": "2026-05-08",
      "open": 159.9600067138672,
      "high": 160.5399932861328,
      "low": 159.76499938964844,
      "close": 160.4499969482422,
      "volume": 346800
    },
    {
      "time": "2026-05-11",
      "open": 160.22000122070312,
      "high": 161.22000122070312,
      "low": 160.11000061035156,
      "close": 161,
      "volume": 446900
    },
    {
      "time": "2026-05-12",
      "open": 160.22999572753906,
      "high": 160.6999969482422,
      "low": 159.22000122070312,
      "close": 160.6999969482422,
      "volume": 394400
    },
    {
      "time": "2026-05-13",
      "open": 160.64999389648438,
      "high": 161.77999877929688,
      "low": 160.02000427246094,
      "close": 161.47000122070312,
      "volume": 418300
    },
    {
      "time": "2026-05-14",
      "open": 161.82000732421875,
      "high": 163.14999389648438,
      "low": 161.82000732421875,
      "close": 162.82000732421875,
      "volume": 319600
    },
    {
      "time": "2026-05-15",
      "open": 161.52000427246094,
      "high": 161.77499389648438,
      "low": 160.57000732421875,
      "close": 160.8000030517578,
      "volume": 441500
    },
    {
      "time": "2026-05-18",
      "open": 160.97000122070312,
      "high": 161.47000122070312,
      "low": 159.77999877929688,
      "close": 160.80999755859375,
      "volume": 805800
    },
    {
      "time": "2026-05-19",
      "open": 159.97000122070312,
      "high": 160.67999267578125,
      "low": 159.3800048828125,
      "close": 159.8699951171875,
      "volume": 292400
    },
    {
      "time": "2026-05-20",
      "open": 160.14999389648438,
      "high": 161.69000244140625,
      "low": 159.92999267578125,
      "close": 161.63999938964844,
      "volume": 560200
    },
    {
      "time": "2026-05-21",
      "open": 160.91000366210938,
      "high": 162.3300018310547,
      "low": 160.77999877929688,
      "close": 161.91000366210938,
      "volume": 484400
    },
    {
      "time": "2026-05-22",
      "open": 162.8800048828125,
      "high": 163.38999938964844,
      "low": 162.42999267578125,
      "close": 162.72000122070312,
      "volume": 370200
    },
    {
      "time": "2026-05-26",
      "open": 163.64999389648438,
      "high": 164.10000610351562,
      "low": 163.28500366210938,
      "close": 163.82000732421875,
      "volume": 359100
    },
    {
      "time": "2026-05-27",
      "open": 163.8300018310547,
      "high": 164,
      "low": 163.35000610351562,
      "close": 163.6999969482422,
      "volume": 252000
    },
    {
      "time": "2026-05-28",
      "open": 163.75,
      "high": 164.85000610351562,
      "low": 163.57000732421875,
      "close": 164.75,
      "volume": 444300
    },
    {
      "time": "2026-05-29",
      "open": 165,
      "high": 165.56900024414062,
      "low": 164.8800048828125,
      "close": 165.1999969482422,
      "volume": 794000
    },
    {
      "time": "2026-06-01",
      "open": 165.02999877929688,
      "high": 166.22999572753906,
      "low": 164.88999938964844,
      "close": 165.88999938964844,
      "volume": 469300
    },
    {
      "time": "2026-06-02",
      "open": 165.66000366210938,
      "high": 166.4550018310547,
      "low": 165.63999938964844,
      "close": 166.36000061035156,
      "volume": 349200
    },
    {
      "time": "2026-06-03",
      "open": 166.07000732421875,
      "high": 166.14999389648438,
      "low": 164.94000244140625,
      "close": 165.0399932861328,
      "volume": 317500
    },
    {
      "time": "2026-06-04",
      "open": 164.52000427246094,
      "high": 166.00100708007812,
      "low": 164.27000427246094,
      "close": 165.72999572753906,
      "volume": 202000
    },
    {
      "time": "2026-06-05",
      "open": 164.5800018310547,
      "high": 164.72000122070312,
      "low": 160.88999938964844,
      "close": 161.16000366210938,
      "volume": 608300
    },
    {
      "time": "2026-06-08",
      "open": 162.44000244140625,
      "high": 163.00999450683594,
      "low": 161.46499633789062,
      "close": 161.60000610351562,
      "volume": 1248900
    },
    {
      "time": "2026-06-09",
      "open": 162.57000732421875,
      "high": 163.33999633789062,
      "low": 157.8800048828125,
      "close": 161.24000549316406,
      "volume": 570600
    },
    {
      "time": "2026-06-10",
      "open": 160.4199981689453,
      "high": 161.44500732421875,
      "low": 158.61000061035156,
      "close": 158.75,
      "volume": 445100
    },
    {
      "time": "2026-06-11",
      "open": 159.3000030517578,
      "high": 161.77000427246094,
      "low": 158.49000549316406,
      "close": 161.36000061035156,
      "volume": 407300
    },
    {
      "time": "2026-06-12",
      "open": 161.94000244140625,
      "high": 162.75999450683594,
      "low": 160.75,
      "close": 162.13999938964844,
      "volume": 530200
    },
    {
      "time": "2026-06-15",
      "open": 164.05999755859375,
      "high": 165.0800018310547,
      "low": 164.05999755859375,
      "close": 164.77999877929688,
      "volume": 919300
    },
    {
      "time": "2026-06-16",
      "open": 164.5399932861328,
      "high": 164.8699951171875,
      "low": 163.52000427246094,
      "close": 163.60000610351562,
      "volume": 361300
    },
    {
      "time": "2026-06-17",
      "open": 163.91000366210938,
      "high": 164.11000061035156,
      "low": 161.38999938964844,
      "close": 161.67999267578125,
      "volume": 427900
    },
    {
      "time": "2026-06-18",
      "open": 163.69000244140625,
      "high": 163.69000244140625,
      "low": 162.75,
      "close": 163.22999572753906,
      "volume": 456300
    },
    {
      "time": "2026-06-22",
      "open": 163.5399932861328,
      "high": 164.07000732421875,
      "low": 162.6199951171875,
      "close": 162.88999938964844,
      "volume": 898200
    },
    {
      "time": "2026-06-23",
      "open": 160.4199981689453,
      "high": 161.86000061035156,
      "low": 160.30499267578125,
      "close": 160.7100067138672,
      "volume": 284200
    },
    {
      "time": "2026-06-24",
      "open": 160.88999938964844,
      "high": 162.10000610351562,
      "low": 160.11500549316406,
      "close": 160.6199951171875,
      "volume": 1162600
    },
    {
      "time": "2026-06-25",
      "open": 161.75,
      "high": 161.91000366210938,
      "low": 159.89999389648438,
      "close": 160.6199951171875,
      "volume": 323800
    },
    {
      "time": "2026-06-26",
      "open": 159.77999877929688,
      "high": 161.27000427246094,
      "low": 159.32000732421875,
      "close": 160.19000244140625,
      "volume": 374300
    },
    {
      "time": "2026-06-29",
      "open": 161.30999755859375,
      "high": 162.63999938964844,
      "low": 160.52999877929688,
      "close": 162.5399932861328,
      "volume": 298100
    },
    {
      "time": "2026-06-30",
      "open": 162.4499969482422,
      "high": 163.97000122070312,
      "low": 162.4499969482422,
      "close": 163.6699981689453,
      "volume": 327600
    },
    {
      "time": "2026-07-01",
      "open": 163.25999450683594,
      "high": 164.44000244140625,
      "low": 162.91000366210938,
      "close": 163.60000610351562,
      "volume": 536300
    },
    {
      "time": "2026-07-02",
      "open": 163.86000061035156,
      "high": 164.8000030517578,
      "low": 162.3800048828125,
      "close": 163.39999389648438,
      "volume": 290000
    },
    {
      "time": "2026-07-06",
      "open": 164.17999267578125,
      "high": 165.0399932861328,
      "low": 163.97999572753906,
      "close": 164.97999572753906,
      "volume": 303900
    },
    {
      "time": "2026-07-07",
      "open": 164.47000122070312,
      "high": 164.58999633789062,
      "low": 163.50100708007812,
      "close": 164.08999633789062,
      "volume": 210500
    },
    {
      "time": "2026-07-08",
      "open": 163.22999572753906,
      "high": 163.74000549316406,
      "low": 162.3300018310547,
      "close": 163.60000610351562,
      "volume": 225300
    },
    {
      "time": "2026-07-09",
      "open": 163.94000244140625,
      "high": 165.02000427246094,
      "low": 163.7949981689453,
      "close": 165,
      "volume": 264800
    },
    {
      "time": "2026-07-10",
      "open": 165.0399932861328,
      "high": 165.75,
      "low": 164.27000427246094,
      "close": 165.67999267578125,
      "volume": 199800
    },
    {
      "time": "2026-07-13",
      "open": 165.0399932861328,
      "high": 165.41000366210938,
      "low": 164.26499938964844,
      "close": 164.52999877929688,
      "volume": 286000
    },
    {
      "time": "2026-07-14",
      "open": 164.75999450683594,
      "high": 165.4949951171875,
      "low": 164.52000427246094,
      "close": 165.22999572753906,
      "volume": 264900
    },
    {
      "time": "2026-07-15",
      "open": 165.63999938964844,
      "high": 165.97000122070312,
      "low": 164.7100067138672,
      "close": 165.8000030517578,
      "volume": 208100
    },
    {
      "time": "2026-07-16",
      "open": 165.22999572753906,
      "high": 165.52999877929688,
      "low": 164.14500427246094,
      "close": 164.8000030517578,
      "volume": 166900
    },
    {
      "time": "2026-07-17",
      "open": 162.6699981689453,
      "high": 163.92999267578125,
      "low": 162.52999877929688,
      "close": 163.05999755859375,
      "volume": 267900
    },
    {
      "time": "2026-07-20",
      "open": 163.75,
      "high": 164.24000549316406,
      "low": 162.63999938964844,
      "close": 162.69000244140625,
      "volume": 289100
    },
    {
      "time": "2026-07-21",
      "open": 163.58999633789062,
      "high": 164.1999969482422,
      "low": 163.22000122070312,
      "close": 164.0399932861328,
      "volume": 236700
    },
    {
      "time": "2026-07-22",
      "open": 163.58999633789062,
      "high": 164.42999267578125,
      "low": 163.58999633789062,
      "close": 163.86000061035156,
      "volume": 293700
    },
    {
      "time": "2026-07-23",
      "open": 162.2100067138672,
      "high": 162.77999877929688,
      "low": 161.22999572753906,
      "close": 161.8699951171875,
      "volume": 727900
    },
    {
      "time": "2026-07-24",
      "open": 161.91000366210938,
      "high": 163.0500030517578,
      "low": 161.67999267578125,
      "close": 162.0500030517578,
      "volume": 249200
    },
    {
      "time": "2026-07-27",
      "open": 163.1300048828125,
      "high": 163.5,
      "low": 161.39999389648438,
      "close": 162.08999633789062,
      "volume": 559500
    },
    {
      "time": "2026-07-28",
      "open": 162.08999633789062,
      "high": 162.85000610351562,
      "low": 161.36000061035156,
      "close": 162.42999267578125,
      "volume": 1524500
    },
    {
      "time": "2026-07-29",
      "open": 162.1699981689453,
      "high": 162.80499267578125,
      "low": 159.8300018310547,
      "close": 159.8699951171875,
      "volume": 274300
    },
    {
      "time": "2026-07-30",
      "open": 161.32000732421875,
      "high": 162.67999267578125,
      "low": 161.0500030517578,
      "close": 162.5,
      "volume": 399300
    },
    {
      "time": "2026-07-31",
      "open": 163.13999938964844,
      "high": 164.16000366210938,
      "low": 161.75999450683594,
      "close": 163.64999389648438,
      "volume": 402500
    },
    {
      "time": "2026-08-03",
      "open": 164.2100067138672,
      "high": 166.3000030517578,
      "low": 164.1199951171875,
      "close": 166.11000061035156,
      "volume": 362600
    },
    {
      "time": "2026-08-04",
      "open": 166.57000732421875,
      "high": 169.61000061035156,
      "low": 166.57000732421875,
      "close": 169.10000610351562,
      "volume": 302200
    },
    {
      "time": "2026-08-05",
      "open": 170.07000732421875,
      "high": 170.39999389648438,
      "low": 168.72000122070312,
      "close": 168.75999450683594,
      "volume": 423200
    },
    {
      "time": "2026-08-06",
      "open": 168.72000122070312,
      "high": 169.125,
      "low": 168.22000122070312,
      "close": 168.47999572753906,
      "volume": 243100
    },
    {
      "time": "2026-08-07",
      "open": 169.17999267578125,
      "high": 169.6699981689453,
      "low": 168.7899932861328,
      "close": 169.5399932861328,
      "volume": 291400
    },
    {
      "time": "2026-08-10",
      "open": 169.2899932861328,
      "high": 169.94000244140625,
      "low": 169.2899932861328,
      "close": 169.49000549316406,
      "volume": 499700
    },
    {
      "time": "2026-08-11",
      "open": 169.9499969482422,
      "high": 169.9499969482422,
      "low": 168.74000549316406,
      "close": 169.02000427246094,
      "volume": 238000
    },
    {
      "time": "2026-08-12",
      "open": 169.82000732421875,
      "high": 169.82000732421875,
      "low": 169.1999969482422,
      "close": 169.41000366210938,
      "volume": 269100
    },
    {
      "time": "2026-08-13",
      "open": 169.8300018310547,
      "high": 170.85000610351562,
      "low": 169.7949981689453,
      "close": 170.47999572753906,
      "volume": 211600
    },
    {
      "time": "2026-08-14",
      "open": 170.47000122070312,
      "high": 170.57000732421875,
      "low": 169.8699951171875,
      "close": 170.05999755859375,
      "volume": 160200
    },
    {
      "time": "2026-08-17",
      "open": 170.02000427246094,
      "high": 170.02000427246094,
      "low": 169.22000122070312,
      "close": 169.25999450683594,
      "volume": 178800
    },
    {
      "time": "2026-08-18",
      "open": 168.49000549316406,
      "high": 168.5850067138672,
      "low": 168.02999877929688,
      "close": 168.1300048828125,
      "volume": 227400
    },
    {
      "time": "2026-08-19",
      "open": 168.6199951171875,
      "high": 169.05999755859375,
      "low": 168.2100067138672,
      "close": 168.39999389648438,
      "volume": 250500
    },
    {
      "time": "2026-08-20",
      "open": 167.92999267578125,
      "high": 168.32000732421875,
      "low": 166.91000366210938,
      "close": 166.99000549316406,
      "volume": 463300
    },
    {
      "time": "2026-08-21",
      "open": 167.6999969482422,
      "high": 168.24000549316406,
      "low": 167.44000244140625,
      "close": 167.74000549316406,
      "volume": 151700
    },
    {
      "time": "2026-08-24",
      "open": 167.47000122070312,
      "high": 167.63999938964844,
      "low": 167.0399932861328,
      "close": 167.25999450683594,
      "volume": 190700
    },
    {
      "time": "2026-08-25",
      "open": 167.88999938964844,
      "high": 167.9199981689453,
      "low": 167.16000366210938,
      "close": 167.77999877929688,
      "volume": 2108800
    },
    {
      "time": "2026-08-26",
      "open": 167.39999389648438,
      "high": 168.1699981689453,
      "low": 167.39999389648438,
      "close": 167.94000244140625,
      "volume": 413400
    },
    {
      "time": "2026-08-27",
      "open": 168.49000549316406,
      "high": 169.5399932861328,
      "low": 168.3800048828125,
      "close": 169.30999755859375,
      "volume": 327500
    },
    {
      "time": "2026-08-28",
      "open": 169.5399932861328,
      "high": 170.0399932861328,
      "low": 168.57000732421875,
      "close": 168.72000122070312,
      "volume": 365300
    },
    {
      "time": "2026-08-31",
      "open": 168.22000122070312,
      "high": 168.50999450683594,
      "low": 167.8000030517578,
      "close": 168.1999969482422,
      "volume": 196300
    },
    {
      "time": "2026-09-01",
      "open": 167.02999877929688,
      "high": 167.61000061035156,
      "low": 166.47999572753906,
      "close": 166.9499969482422,
      "volume": 218700
    },
    {
      "time": "2026-09-02",
      "open": 167.0399932861328,
      "high": 167.8699951171875,
      "low": 166.9600067138672,
      "close": 167.5399932861328,
      "volume": 255100
    },
    {
      "time": "2026-09-03",
      "open": 168.1300048828125,
      "high": 169.5800018310547,
      "low": 168.1300048828125,
      "close": 169.38999938964844,
      "volume": 378000
    },
    {
      "time": "2026-09-04",
      "open": 169.25999450683594,
      "high": 169.25999450683594,
      "low": 168.4499969482422,
      "close": 168.6999969482422,
      "volume": 479200
    },
    {
      "time": "2026-09-08",
      "open": 168.47999572753906,
      "high": 168.5,
      "low": 167.58999633789062,
      "close": 167.72000122070312,
      "volume": 261300
    },
    {
      "time": "2026-09-09",
      "open": 167.3000030517578,
      "high": 167.47500610351562,
      "low": 166.6199951171875,
      "close": 166.91000366210938,
      "volume": 176500
    },
    {
      "time": "2026-09-10",
      "open": 166.02999877929688,
      "high": 166.36000061035156,
      "low": 165.6300048828125,
      "close": 165.8300018310547,
      "volume": 393200
    },
    {
      "time": "2026-09-11",
      "open": 167.11000061035156,
      "high": 167.63499450683594,
      "low": 167.02999877929688,
      "close": 167.14999389648438,
      "volume": 659900
    },
    {
      "time": "2026-09-14",
      "open": 166.08999633789062,
      "high": 167.02000427246094,
      "low": 165.77000427246094,
      "close": 166.72000122070312,
      "volume": 167506
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 146.38539947509764
    },
    {
      "time": "2025-11-24",
      "value": 146.4225994873047
    },
    {
      "time": "2025-11-25",
      "value": 146.50039947509765
    },
    {
      "time": "2025-11-26",
      "value": 146.599599609375
    },
    {
      "time": "2025-11-28",
      "value": 146.69939971923827
    },
    {
      "time": "2025-12-01",
      "value": 146.7713998413086
    },
    {
      "time": "2025-12-02",
      "value": 146.83539978027343
    },
    {
      "time": "2025-12-03",
      "value": 146.92699981689452
    },
    {
      "time": "2025-12-04",
      "value": 147.03099975585937
    },
    {
      "time": "2025-12-05",
      "value": 147.15559997558594
    },
    {
      "time": "2025-12-08",
      "value": 147.25399993896485
    },
    {
      "time": "2025-12-09",
      "value": 147.33940002441406
    },
    {
      "time": "2025-12-10",
      "value": 147.4366000366211
    },
    {
      "time": "2025-12-11",
      "value": 147.53080017089843
    },
    {
      "time": "2025-12-12",
      "value": 147.585
    },
    {
      "time": "2025-12-15",
      "value": 147.6313998413086
    },
    {
      "time": "2025-12-16",
      "value": 147.65399993896483
    },
    {
      "time": "2025-12-17",
      "value": 147.6547998046875
    },
    {
      "time": "2025-12-18",
      "value": 147.659599609375
    },
    {
      "time": "2025-12-19",
      "value": 147.70019958496093
    },
    {
      "time": "2025-12-22",
      "value": 147.8393994140625
    },
    {
      "time": "2025-12-23",
      "value": 147.94899932861327
    },
    {
      "time": "2025-12-24",
      "value": 148.0729995727539
    },
    {
      "time": "2025-12-26",
      "value": 148.1847994995117
    },
    {
      "time": "2025-12-29",
      "value": 148.3025994873047
    },
    {
      "time": "2025-12-30",
      "value": 148.39979949951172
    },
    {
      "time": "2025-12-31",
      "value": 148.44299926757813
    },
    {
      "time": "2026-01-02",
      "value": 148.48799926757812
    },
    {
      "time": "2026-01-05",
      "value": 148.57139953613282
    },
    {
      "time": "2026-01-06",
      "value": 148.65659942626954
    },
    {
      "time": "2026-01-07",
      "value": 148.70739959716798
    },
    {
      "time": "2026-01-08",
      "value": 148.7181997680664
    },
    {
      "time": "2026-01-09",
      "value": 148.74019989013672
    },
    {
      "time": "2026-01-12",
      "value": 148.76539978027344
    },
    {
      "time": "2026-01-13",
      "value": 148.8117999267578
    },
    {
      "time": "2026-01-14",
      "value": 148.82860015869142
    },
    {
      "time": "2026-01-15",
      "value": 148.84779998779297
    },
    {
      "time": "2026-01-16",
      "value": 148.90200012207032
    },
    {
      "time": "2026-01-20",
      "value": 148.88220001220702
    },
    {
      "time": "2026-01-21",
      "value": 148.92920013427735
    },
    {
      "time": "2026-01-22",
      "value": 148.9934002685547
    },
    {
      "time": "2026-01-23",
      "value": 149.01020050048828
    },
    {
      "time": "2026-01-26",
      "value": 149.04000061035157
    },
    {
      "time": "2026-01-27",
      "value": 149.07820068359376
    },
    {
      "time": "2026-01-28",
      "value": 149.17120056152345
    },
    {
      "time": "2026-01-29",
      "value": 149.25940063476563
    },
    {
      "time": "2026-01-30",
      "value": 149.3622006225586
    },
    {
      "time": "2026-02-02",
      "value": 149.50360076904298
    },
    {
      "time": "2026-02-03",
      "value": 149.5994009399414
    },
    {
      "time": "2026-02-04",
      "value": 149.7260009765625
    },
    {
      "time": "2026-02-05",
      "value": 149.78740112304686
    },
    {
      "time": "2026-02-06",
      "value": 149.86600128173828
    },
    {
      "time": "2026-02-09",
      "value": 149.93220123291016
    },
    {
      "time": "2026-02-10",
      "value": 149.96980102539064
    },
    {
      "time": "2026-02-11",
      "value": 149.98960083007813
    },
    {
      "time": "2026-02-12",
      "value": 149.9726007080078
    },
    {
      "time": "2026-02-13",
      "value": 149.95560089111328
    },
    {
      "time": "2026-02-17",
      "value": 149.93180084228516
    },
    {
      "time": "2026-02-18",
      "value": 149.9210009765625
    },
    {
      "time": "2026-02-19",
      "value": 149.89700073242187
    },
    {
      "time": "2026-02-20",
      "value": 149.9024008178711
    },
    {
      "time": "2026-02-23",
      "value": 149.8756005859375
    },
    {
      "time": "2026-02-24",
      "value": 149.85260040283202
    },
    {
      "time": "2026-02-25",
      "value": 149.84740020751954
    },
    {
      "time": "2026-02-26",
      "value": 149.86140045166016
    },
    {
      "time": "2026-02-27",
      "value": 149.86960052490235
    },
    {
      "time": "2026-03-02",
      "value": 149.89380065917967
    },
    {
      "time": "2026-03-03",
      "value": 149.92640075683593
    },
    {
      "time": "2026-03-04",
      "value": 149.9578009033203
    },
    {
      "time": "2026-03-05",
      "value": 149.94380096435546
    },
    {
      "time": "2026-03-06",
      "value": 149.87260101318358
    },
    {
      "time": "2026-03-09",
      "value": 149.81380126953124
    },
    {
      "time": "2026-03-10",
      "value": 149.73980102539062
    },
    {
      "time": "2026-03-11",
      "value": 149.66220123291015
    },
    {
      "time": "2026-03-12",
      "value": 149.54600128173828
    },
    {
      "time": "2026-03-13",
      "value": 149.4180014038086
    },
    {
      "time": "2026-03-16",
      "value": 149.34380157470704
    },
    {
      "time": "2026-03-17",
      "value": 149.26780151367188
    },
    {
      "time": "2026-03-18",
      "value": 149.13120147705078
    },
    {
      "time": "2026-03-19",
      "value": 148.96880157470704
    },
    {
      "time": "2026-03-20",
      "value": 148.77360137939453
    },
    {
      "time": "2026-03-23",
      "value": 148.6144012451172
    },
    {
      "time": "2026-03-24",
      "value": 148.42600128173828
    },
    {
      "time": "2026-03-25",
      "value": 148.2500015258789
    },
    {
      "time": "2026-03-26",
      "value": 148.03180145263673
    },
    {
      "time": "2026-03-27",
      "value": 147.77920135498047
    },
    {
      "time": "2026-03-30",
      "value": 147.50900146484375
    },
    {
      "time": "2026-03-31",
      "value": 147.32200134277343
    },
    {
      "time": "2026-04-01",
      "value": 147.2196014404297
    },
    {
      "time": "2026-04-02",
      "value": 147.08880126953125
    },
    {
      "time": "2026-04-06",
      "value": 146.95380126953125
    },
    {
      "time": "2026-04-07",
      "value": 146.81900115966798
    },
    {
      "time": "2026-04-08",
      "value": 146.73800109863282
    },
    {
      "time": "2026-04-09",
      "value": 146.65700103759767
    },
    {
      "time": "2026-04-10",
      "value": 146.57080108642577
    },
    {
      "time": "2026-04-13",
      "value": 146.52300109863282
    },
    {
      "time": "2026-04-14",
      "value": 146.52320098876953
    },
    {
      "time": "2026-04-15",
      "value": 146.53400085449218
    },
    {
      "time": "2026-04-16",
      "value": 146.5888006591797
    },
    {
      "time": "2026-04-17",
      "value": 146.69760070800783
    },
    {
      "time": "2026-04-20",
      "value": 146.8392007446289
    },
    {
      "time": "2026-04-21",
      "value": 146.90280059814452
    },
    {
      "time": "2026-04-22",
      "value": 146.97980072021485
    },
    {
      "time": "2026-04-23",
      "value": 147.05100067138673
    },
    {
      "time": "2026-04-24",
      "value": 147.14960083007813
    },
    {
      "time": "2026-04-27",
      "value": 147.30500091552733
    },
    {
      "time": "2026-04-28",
      "value": 147.43720092773438
    },
    {
      "time": "2026-04-29",
      "value": 147.56840087890626
    },
    {
      "time": "2026-04-30",
      "value": 147.71560089111327
    },
    {
      "time": "2026-05-01",
      "value": 147.87640106201172
    },
    {
      "time": "2026-05-04",
      "value": 148.0060009765625
    },
    {
      "time": "2026-05-05",
      "value": 148.19860107421874
    },
    {
      "time": "2026-05-06",
      "value": 148.41000122070312
    },
    {
      "time": "2026-05-07",
      "value": 148.58400115966796
    },
    {
      "time": "2026-05-08",
      "value": 148.7960009765625
    },
    {
      "time": "2026-05-11",
      "value": 149.03220092773438
    },
    {
      "time": "2026-05-12",
      "value": 149.26080078125
    },
    {
      "time": "2026-05-13",
      "value": 149.53140075683595
    },
    {
      "time": "2026-05-14",
      "value": 149.8078009033203
    },
    {
      "time": "2026-05-15",
      "value": 150.06160095214844
    },
    {
      "time": "2026-05-18",
      "value": 150.35340087890626
    },
    {
      "time": "2026-05-19",
      "value": 150.60160064697266
    },
    {
      "time": "2026-05-20",
      "value": 150.89080078125
    },
    {
      "time": "2026-05-21",
      "value": 151.18800079345704
    },
    {
      "time": "2026-05-22",
      "value": 151.55120086669922
    },
    {
      "time": "2026-05-26",
      "value": 151.9528009033203
    },
    {
      "time": "2026-05-27",
      "value": 152.32140075683594
    },
    {
      "time": "2026-05-28",
      "value": 152.70860076904296
    },
    {
      "time": "2026-05-29",
      "value": 153.14500061035156
    },
    {
      "time": "2026-06-01",
      "value": 153.60080047607423
    },
    {
      "time": "2026-06-02",
      "value": 154.10780059814454
    },
    {
      "time": "2026-06-03",
      "value": 154.55640045166015
    },
    {
      "time": "2026-06-04",
      "value": 155.03060028076172
    },
    {
      "time": "2026-06-05",
      "value": 155.39740020751952
    },
    {
      "time": "2026-06-08",
      "value": 155.82280029296874
    },
    {
      "time": "2026-06-09",
      "value": 156.29100036621094
    },
    {
      "time": "2026-06-10",
      "value": 156.71820037841798
    },
    {
      "time": "2026-06-11",
      "value": 157.1170004272461
    },
    {
      "time": "2026-06-12",
      "value": 157.51100036621094
    },
    {
      "time": "2026-06-15",
      "value": 157.95260040283202
    },
    {
      "time": "2026-06-16",
      "value": 158.35420043945314
    },
    {
      "time": "2026-06-17",
      "value": 158.71780029296875
    },
    {
      "time": "2026-06-18",
      "value": 159.04080017089845
    },
    {
      "time": "2026-06-22",
      "value": 159.34540008544923
    },
    {
      "time": "2026-06-23",
      "value": 159.6100003051758
    },
    {
      "time": "2026-06-24",
      "value": 159.84420013427734
    },
    {
      "time": "2026-06-25",
      "value": 160.04100006103516
    },
    {
      "time": "2026-06-26",
      "value": 160.20420013427736
    },
    {
      "time": "2026-06-29",
      "value": 160.4048001098633
    },
    {
      "time": "2026-06-30",
      "value": 160.59
    },
    {
      "time": "2026-07-01",
      "value": 160.77779998779297
    },
    {
      "time": "2026-07-02",
      "value": 160.97899993896485
    },
    {
      "time": "2026-07-06",
      "value": 161.1829998779297
    },
    {
      "time": "2026-07-07",
      "value": 161.38399993896485
    },
    {
      "time": "2026-07-08",
      "value": 161.54880004882813
    },
    {
      "time": "2026-07-09",
      "value": 161.73559997558593
    },
    {
      "time": "2026-07-10",
      "value": 161.95279968261718
    },
    {
      "time": "2026-07-13",
      "value": 162.14379974365235
    },
    {
      "time": "2026-07-14",
      "value": 162.31639953613282
    },
    {
      "time": "2026-07-15",
      "value": 162.49419952392577
    },
    {
      "time": "2026-07-16",
      "value": 162.66179962158202
    },
    {
      "time": "2026-07-17",
      "value": 162.7679995727539
    },
    {
      "time": "2026-07-20",
      "value": 162.82419952392578
    },
    {
      "time": "2026-07-21",
      "value": 162.91919952392578
    },
    {
      "time": "2026-07-22",
      "value": 162.98739959716798
    },
    {
      "time": "2026-07-23",
      "value": 163.0047994995117
    },
    {
      "time": "2026-07-24",
      "value": 163.03179962158202
    },
    {
      "time": "2026-07-27",
      "value": 163.04419952392578
    },
    {
      "time": "2026-07-28",
      "value": 163.03639923095704
    },
    {
      "time": "2026-07-29",
      "value": 163.01779907226563
    },
    {
      "time": "2026-07-30",
      "value": 163.05159912109374
    },
    {
      "time": "2026-07-31",
      "value": 163.12719909667967
    },
    {
      "time": "2026-08-03",
      "value": 163.21659912109374
    },
    {
      "time": "2026-08-04",
      "value": 163.36039916992186
    },
    {
      "time": "2026-08-05",
      "value": 163.48119903564452
    },
    {
      "time": "2026-08-06",
      "value": 163.57439880371095
    },
    {
      "time": "2026-08-07",
      "value": 163.69119873046876
    },
    {
      "time": "2026-08-10",
      "value": 163.78599884033204
    },
    {
      "time": "2026-08-11",
      "value": 163.8623989868164
    },
    {
      "time": "2026-08-12",
      "value": 163.93279907226562
    },
    {
      "time": "2026-08-13",
      "value": 164.01519897460938
    },
    {
      "time": "2026-08-14",
      "value": 164.1155990600586
    },
    {
      "time": "2026-08-17",
      "value": 164.18619903564453
    },
    {
      "time": "2026-08-18",
      "value": 164.3255990600586
    },
    {
      "time": "2026-08-19",
      "value": 164.46159881591797
    },
    {
      "time": "2026-08-20",
      "value": 164.57659881591798
    },
    {
      "time": "2026-08-21",
      "value": 164.75639892578124
    },
    {
      "time": "2026-08-24",
      "value": 164.87439880371093
    },
    {
      "time": "2026-08-25",
      "value": 164.9871987915039
    },
    {
      "time": "2026-08-26",
      "value": 165.0503988647461
    },
    {
      "time": "2026-08-27",
      "value": 165.16459869384767
    },
    {
      "time": "2026-08-28",
      "value": 165.30539886474608
    },
    {
      "time": "2026-08-31",
      "value": 165.40479888916016
    },
    {
      "time": "2026-09-01",
      "value": 165.48599884033203
    },
    {
      "time": "2026-09-02",
      "value": 165.62259857177733
    },
    {
      "time": "2026-09-03",
      "value": 165.79799865722657
    },
    {
      "time": "2026-09-04",
      "value": 165.95959869384765
    },
    {
      "time": "2026-09-08",
      "value": 166.1101986694336
    },
    {
      "time": "2026-09-09",
      "value": 166.19759887695312
    },
    {
      "time": "2026-09-10",
      "value": 166.2407989501953
    },
    {
      "time": "2026-09-11",
      "value": 166.31179870605467
    },
    {
      "time": "2026-09-14",
      "value": 166.37819885253907
    }
  ],
  "analysis": null
}