{
  "ok": true,
  "cached": false,
  "ticker": "GRID",
  "price": 173.5,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "After Comparing Every Way to Own the AI Power Buildout, These 3 ETFs Cover the Grid, the Generators, and the Fuel",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d90fe30b-1d69-37f9-ab2e-02bd906554ad/after-comparing-every-way-to.html",
      "published": "2026-08-24"
    },
    {
      "title": "The 10 Most Popular AI ETFs of 2026",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/959aca37-524b-3408-a528-a00422fced80/the-10-most-popular-ai-etfs.html",
      "published": "2026-08-20"
    },
    {
      "title": "Eye-Popping Returns Are Drawing Investors Back to ESG",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/1775eed1-bd40-3b77-ba58-d8d5cd873186/eye-popping-returns-are.html",
      "published": "2026-08-13"
    },
    {
      "title": "Should You Invest in the First Trust NASDAQ Clean Edge Smart Grid Infrastructure ETF (GRID)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-first-trust-nasdaq-clean-102002681.html",
      "published": "2026-08-07"
    },
    {
      "title": "Green Funds Go From Red to Black",
      "publisher": "The Daily Upside",
      "link": "https://finance.yahoo.com/m/f71722a4-0dbc-3674-b089-734165ed524d/green-funds-go-from-red-to.html",
      "published": "2026-08-03"
    },
    {
      "title": "GRID’s 0.56% Fee Pays for AI Power Exposure That Broad ETFs Miss",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6e3b46d9-b73b-301f-897c-2564c64c3c6c/grid%E2%80%99s-0.56%25-fee-pays-for-ai.html",
      "published": "2026-07-18"
    },
    {
      "title": "Time for HALO Sectors & ETFs?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/time-halo-sectors-etfs-130000835.html",
      "published": "2026-07-16"
    },
    {
      "title": "Beyond Cloud & Memory: Infrastructure ETFs to Buy Amid AI Data Center Boom",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/beyond-cloud-memory-infrastructure-etfs-140600433.html",
      "published": "2026-06-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 148.85000610351562,
      "high": 149.44000244140625,
      "low": 148.60000610351562,
      "close": 149.30999755859375,
      "volume": 186600
    },
    {
      "time": "2025-09-16",
      "open": 149.5800018310547,
      "high": 149.6300048828125,
      "low": 148.05999755859375,
      "close": 148.74000549316406,
      "volume": 242300
    },
    {
      "time": "2025-09-17",
      "open": 148.67999267578125,
      "high": 148.99000549316406,
      "low": 146.72000122070312,
      "close": 147.83999633789062,
      "volume": 394000
    },
    {
      "time": "2025-09-18",
      "open": 148.6300048828125,
      "high": 149.82000732421875,
      "low": 148,
      "close": 149.30999755859375,
      "volume": 215400
    },
    {
      "time": "2025-09-19",
      "open": 149.9199981689453,
      "high": 149.9199981689453,
      "low": 148.58999633789062,
      "close": 149.36000061035156,
      "volume": 243100
    },
    {
      "time": "2025-09-22",
      "open": 149.38999938964844,
      "high": 151.35000610351562,
      "low": 149.16000366210938,
      "close": 151.1999969482422,
      "volume": 255000
    },
    {
      "time": "2025-09-23",
      "open": 151.6300048828125,
      "high": 151.80999755859375,
      "low": 149.77000427246094,
      "close": 149.8300018310547,
      "volume": 358300
    },
    {
      "time": "2025-09-24",
      "open": 150.3699951171875,
      "high": 150.44000244140625,
      "low": 149.39999389648438,
      "close": 149.77999877929688,
      "volume": 188900
    },
    {
      "time": "2025-09-25",
      "open": 148.47000122070312,
      "high": 148.47000122070312,
      "low": 146.92999267578125,
      "close": 148.0399932861328,
      "volume": 261600
    },
    {
      "time": "2025-09-26",
      "open": 148.8300018310547,
      "high": 149.16000366210938,
      "low": 148,
      "close": 149.13999938964844,
      "volume": 349800
    },
    {
      "time": "2025-09-29",
      "open": 149.97000122070312,
      "high": 150.1699981689453,
      "low": 149.3000030517578,
      "close": 149.66000366210938,
      "volume": 201700
    },
    {
      "time": "2025-09-30",
      "open": 149.6699981689453,
      "high": 151.16000366210938,
      "low": 149.6699981689453,
      "close": 151.0800018310547,
      "volume": 238300
    },
    {
      "time": "2025-10-01",
      "open": 151,
      "high": 152.35000610351562,
      "low": 150.8300018310547,
      "close": 152.10000610351562,
      "volume": 244900
    },
    {
      "time": "2025-10-02",
      "open": 153.1300048828125,
      "high": 153.5500030517578,
      "low": 151.83999633789062,
      "close": 152.6999969482422,
      "volume": 384400
    },
    {
      "time": "2025-10-03",
      "open": 152.88999938964844,
      "high": 152.97000122070312,
      "low": 151.75999450683594,
      "close": 152.25,
      "volume": 295700
    },
    {
      "time": "2025-10-06",
      "open": 153.5399932861328,
      "high": 153.8699951171875,
      "low": 152.8300018310547,
      "close": 153.47000122070312,
      "volume": 226400
    },
    {
      "time": "2025-10-07",
      "open": 153.58999633789062,
      "high": 153.6199951171875,
      "low": 151.3800048828125,
      "close": 151.58999633789062,
      "volume": 298300
    },
    {
      "time": "2025-10-08",
      "open": 152.41000366210938,
      "high": 153.47000122070312,
      "low": 151.8300018310547,
      "close": 153.4199981689453,
      "volume": 383800
    },
    {
      "time": "2025-10-09",
      "open": 154.14999389648438,
      "high": 154.14999389648438,
      "low": 152.22000122070312,
      "close": 152.66000366210938,
      "volume": 368400
    },
    {
      "time": "2025-10-10",
      "open": 153.22999572753906,
      "high": 153.5800018310547,
      "low": 149.52000427246094,
      "close": 149.52000427246094,
      "volume": 226500
    },
    {
      "time": "2025-10-13",
      "open": 151.0500030517578,
      "high": 152.55999755859375,
      "low": 150.97000122070312,
      "close": 152.00999450683594,
      "volume": 269400
    },
    {
      "time": "2025-10-14",
      "open": 150.5399932861328,
      "high": 153.17999267578125,
      "low": 149.8300018310547,
      "close": 152.3800048828125,
      "volume": 328800
    },
    {
      "time": "2025-10-15",
      "open": 153.83999633789062,
      "high": 154.91000366210938,
      "low": 153,
      "close": 154.72999572753906,
      "volume": 1135900
    },
    {
      "time": "2025-10-16",
      "open": 155.57000732421875,
      "high": 155.77999877929688,
      "low": 154.13999938964844,
      "close": 155.0800018310547,
      "volume": 827300
    },
    {
      "time": "2025-10-17",
      "open": 154.42999267578125,
      "high": 154.52000427246094,
      "low": 153.11000061035156,
      "close": 154.17999267578125,
      "volume": 247900
    },
    {
      "time": "2025-10-20",
      "open": 154.9600067138672,
      "high": 155.61000061035156,
      "low": 154.6999969482422,
      "close": 155.44000244140625,
      "volume": 242300
    },
    {
      "time": "2025-10-21",
      "open": 154.86000061035156,
      "high": 155.1300048828125,
      "low": 153.94000244140625,
      "close": 154.55999755859375,
      "volume": 218800
    },
    {
      "time": "2025-10-22",
      "open": 155.19000244140625,
      "high": 155.2100067138672,
      "low": 151.13999938964844,
      "close": 152.36000061035156,
      "volume": 320600
    },
    {
      "time": "2025-10-23",
      "open": 152.91000366210938,
      "high": 155.2899932861328,
      "low": 152.91000366210938,
      "close": 154.9499969482422,
      "volume": 326700
    },
    {
      "time": "2025-10-24",
      "open": 156.52000427246094,
      "high": 157.10000610351562,
      "low": 156.30999755859375,
      "close": 156.6199951171875,
      "volume": 308700
    },
    {
      "time": "2025-10-27",
      "open": 158.1999969482422,
      "high": 158.3699951171875,
      "low": 157.50999450683594,
      "close": 157.9199981689453,
      "volume": 313300
    },
    {
      "time": "2025-10-28",
      "open": 158.1300048828125,
      "high": 158.83999633789062,
      "low": 157.25,
      "close": 158.33999633789062,
      "volume": 344200
    },
    {
      "time": "2025-10-29",
      "open": 158.47999572753906,
      "high": 159.97000122070312,
      "low": 157.77999877929688,
      "close": 158.91000366210938,
      "volume": 501100
    },
    {
      "time": "2025-10-30",
      "open": 157.11000061035156,
      "high": 158.49000549316406,
      "low": 156.82000732421875,
      "close": 157.0399932861328,
      "volume": 420100
    },
    {
      "time": "2025-10-31",
      "open": 157.57000732421875,
      "high": 158.11000061035156,
      "low": 156.44000244140625,
      "close": 157.10000610351562,
      "volume": 289800
    },
    {
      "time": "2025-11-03",
      "open": 157.58999633789062,
      "high": 157.77999877929688,
      "low": 156.5800018310547,
      "close": 157.5500030517578,
      "volume": 303000
    },
    {
      "time": "2025-11-04",
      "open": 154.85000610351562,
      "high": 155,
      "low": 153.41000366210938,
      "close": 154.3699951171875,
      "volume": 491200
    },
    {
      "time": "2025-11-05",
      "open": 155.35000610351562,
      "high": 158.08999633789062,
      "low": 155.2899932861328,
      "close": 157.17999267578125,
      "volume": 401000
    },
    {
      "time": "2025-11-06",
      "open": 156.44000244140625,
      "high": 156.67999267578125,
      "low": 154.25,
      "close": 155.14999389648438,
      "volume": 336200
    },
    {
      "time": "2025-11-07",
      "open": 153.27999877929688,
      "high": 154.63999938964844,
      "low": 152.14999389648438,
      "close": 154.6300048828125,
      "volume": 308000
    },
    {
      "time": "2025-11-10",
      "open": 156.16000366210938,
      "high": 156.55999755859375,
      "low": 154.80999755859375,
      "close": 156.13999938964844,
      "volume": 231600
    },
    {
      "time": "2025-11-11",
      "open": 156.22000122070312,
      "high": 156.22000122070312,
      "low": 154.82000732421875,
      "close": 155.57000732421875,
      "volume": 367100
    },
    {
      "time": "2025-11-12",
      "open": 156.0800018310547,
      "high": 156.47999572753906,
      "low": 155.6999969482422,
      "close": 156.25,
      "volume": 258800
    },
    {
      "time": "2025-11-13",
      "open": 155.7899932861328,
      "high": 155.9600067138672,
      "low": 152.4600067138672,
      "close": 152.88999938964844,
      "volume": 304500
    },
    {
      "time": "2025-11-14",
      "open": 150.97000122070312,
      "high": 153.6999969482422,
      "low": 150.41000366210938,
      "close": 152.7100067138672,
      "volume": 321000
    },
    {
      "time": "2025-11-17",
      "open": 151.8300018310547,
      "high": 152.64999389648438,
      "low": 149.82000732421875,
      "close": 150.6199951171875,
      "volume": 277000
    },
    {
      "time": "2025-11-18",
      "open": 149.2100067138672,
      "high": 149.72000122070312,
      "low": 147.92999267578125,
      "close": 148.85000610351562,
      "volume": 384600
    },
    {
      "time": "2025-11-19",
      "open": 149.42999267578125,
      "high": 150.47999572753906,
      "low": 148.6999969482422,
      "close": 149.3699951171875,
      "volume": 335400
    },
    {
      "time": "2025-11-20",
      "open": 151.9499969482422,
      "high": 152.44000244140625,
      "low": 146.42999267578125,
      "close": 146.50999450683594,
      "volume": 329200
    },
    {
      "time": "2025-11-21",
      "open": 146.25999450683594,
      "high": 147.4199981689453,
      "low": 144.6199951171875,
      "close": 146.75999450683594,
      "volume": 416400
    },
    {
      "time": "2025-11-24",
      "open": 147.50999450683594,
      "high": 148.47000122070312,
      "low": 147.22999572753906,
      "close": 147.89999389648438,
      "volume": 281500
    },
    {
      "time": "2025-11-25",
      "open": 147.89999389648438,
      "high": 149.1300048828125,
      "low": 146.13999938964844,
      "close": 149.02000427246094,
      "volume": 358900
    },
    {
      "time": "2025-11-26",
      "open": 150.19000244140625,
      "high": 151.86000061035156,
      "low": 149.97000122070312,
      "close": 151.5399932861328,
      "volume": 221000
    },
    {
      "time": "2025-11-28",
      "open": 152.0399932861328,
      "high": 152.75999450683594,
      "low": 151.5800018310547,
      "close": 152.67999267578125,
      "volume": 91600
    },
    {
      "time": "2025-12-01",
      "open": 151.49000549316406,
      "high": 151.8699951171875,
      "low": 150.85000610351562,
      "close": 150.92999267578125,
      "volume": 194700
    },
    {
      "time": "2025-12-02",
      "open": 152.25999450683594,
      "high": 152.33999633789062,
      "low": 150.99000549316406,
      "close": 151.72000122070312,
      "volume": 325000
    },
    {
      "time": "2025-12-03",
      "open": 151.6199951171875,
      "high": 152.6300048828125,
      "low": 150.75999450683594,
      "close": 152.5399932861328,
      "volume": 276600
    },
    {
      "time": "2025-12-04",
      "open": 153.11000061035156,
      "high": 154.22999572753906,
      "low": 152.8000030517578,
      "close": 153.85000610351562,
      "volume": 307100
    },
    {
      "time": "2025-12-05",
      "open": 154.52000427246094,
      "high": 154.52000427246094,
      "low": 153.33999633789062,
      "close": 153.5500030517578,
      "volume": 248700
    },
    {
      "time": "2025-12-08",
      "open": 154.41000366210938,
      "high": 154.80999755859375,
      "low": 153.66000366210938,
      "close": 154.11000061035156,
      "volume": 213400
    },
    {
      "time": "2025-12-09",
      "open": 153.33999633789062,
      "high": 153.97999572753906,
      "low": 153,
      "close": 153.3800048828125,
      "volume": 260800
    },
    {
      "time": "2025-12-10",
      "open": 153.86000061035156,
      "high": 155.75999450683594,
      "low": 153.2899932861328,
      "close": 155.3800048828125,
      "volume": 309000
    },
    {
      "time": "2025-12-11",
      "open": 154.83999633789062,
      "high": 155.6199951171875,
      "low": 153.5,
      "close": 155.58999633789062,
      "volume": 267200
    },
    {
      "time": "2025-12-12",
      "open": 155.75,
      "high": 155.75,
      "low": 151.66000366210938,
      "close": 152.5,
      "volume": 359200
    },
    {
      "time": "2025-12-15",
      "open": 154.24000549316406,
      "high": 154.38999938964844,
      "low": 153.4600067138672,
      "close": 153.75,
      "volume": 207600
    },
    {
      "time": "2025-12-16",
      "open": 153.63999938964844,
      "high": 154.33999633789062,
      "low": 152.63999938964844,
      "close": 153.30999755859375,
      "volume": 277800
    },
    {
      "time": "2025-12-17",
      "open": 152.91000366210938,
      "high": 153.13999938964844,
      "low": 149.77000427246094,
      "close": 149.8000030517578,
      "volume": 623700
    },
    {
      "time": "2025-12-18",
      "open": 151.55999755859375,
      "high": 152.08999633789062,
      "low": 150.82000732421875,
      "close": 151.2899932861328,
      "volume": 277500
    },
    {
      "time": "2025-12-19",
      "open": 152.02000427246094,
      "high": 153.2899932861328,
      "low": 151.91000366210938,
      "close": 152.75,
      "volume": 475800
    },
    {
      "time": "2025-12-22",
      "open": 153.5800018310547,
      "high": 153.86000061035156,
      "low": 153.05999755859375,
      "close": 153.75999450683594,
      "volume": 315300
    },
    {
      "time": "2025-12-23",
      "open": 153.77000427246094,
      "high": 154.69000244140625,
      "low": 153.64999389648438,
      "close": 154.63999938964844,
      "volume": 321400
    },
    {
      "time": "2025-12-24",
      "open": 154.64999389648438,
      "high": 154.88999938964844,
      "low": 154.3699951171875,
      "close": 154.75999450683594,
      "volume": 122000
    },
    {
      "time": "2025-12-26",
      "open": 154.7100067138672,
      "high": 154.91000366210938,
      "low": 154.49000549316406,
      "close": 154.83999633789062,
      "volume": 145300
    },
    {
      "time": "2025-12-29",
      "open": 154.22999572753906,
      "high": 154.94000244140625,
      "low": 154.0399932861328,
      "close": 154.27000427246094,
      "volume": 203600
    },
    {
      "time": "2025-12-30",
      "open": 154.42999267578125,
      "high": 154.69000244140625,
      "low": 154.11000061035156,
      "close": 154.22999572753906,
      "volume": 242900
    },
    {
      "time": "2025-12-31",
      "open": 154.0800018310547,
      "high": 154.0800018310547,
      "low": 152.9499969482422,
      "close": 153.02000427246094,
      "volume": 212600
    },
    {
      "time": "2026-01-02",
      "open": 154.77000427246094,
      "high": 155.9199981689453,
      "low": 154.44000244140625,
      "close": 155.82000732421875,
      "volume": 538700
    },
    {
      "time": "2026-01-05",
      "open": 157.1199951171875,
      "high": 157.72999572753906,
      "low": 156.5399932861328,
      "close": 157.25999450683594,
      "volume": 457900
    },
    {
      "time": "2026-01-06",
      "open": 156.4199981689453,
      "high": 157.52000427246094,
      "low": 155.25,
      "close": 157.4199981689453,
      "volume": 541300
    },
    {
      "time": "2026-01-07",
      "open": 158.00999450683594,
      "high": 158.08999633789062,
      "low": 156.42999267578125,
      "close": 156.61000061035156,
      "volume": 407700
    },
    {
      "time": "2026-01-08",
      "open": 155.63999938964844,
      "high": 155.63999938964844,
      "low": 154.36000061035156,
      "close": 154.75,
      "volume": 290700
    },
    {
      "time": "2026-01-09",
      "open": 155.27000427246094,
      "high": 156.16000366210938,
      "low": 154.82000732421875,
      "close": 156.0500030517578,
      "volume": 431300
    },
    {
      "time": "2026-01-12",
      "open": 155.75,
      "high": 157.02000427246094,
      "low": 155.57000732421875,
      "close": 156.88999938964844,
      "volume": 378100
    },
    {
      "time": "2026-01-13",
      "open": 156.5399932861328,
      "high": 156.91000366210938,
      "low": 155.9600067138672,
      "close": 156.55999755859375,
      "volume": 511000
    },
    {
      "time": "2026-01-14",
      "open": 156.94000244140625,
      "high": 157.08999633789062,
      "low": 155.3699951171875,
      "close": 156.3800048828125,
      "volume": 426500
    },
    {
      "time": "2026-01-15",
      "open": 157.63999938964844,
      "high": 158.30999755859375,
      "low": 157.3300018310547,
      "close": 157.47000122070312,
      "volume": 323800
    },
    {
      "time": "2026-01-16",
      "open": 158.55999755859375,
      "high": 159.85000610351562,
      "low": 158.49000549316406,
      "close": 159.24000549316406,
      "volume": 393800
    },
    {
      "time": "2026-01-20",
      "open": 157.39999389648438,
      "high": 158.17999267578125,
      "low": 156.50999450683594,
      "close": 156.97000122070312,
      "volume": 438400
    },
    {
      "time": "2026-01-21",
      "open": 157.5500030517578,
      "high": 159.4600067138672,
      "low": 156.6300048828125,
      "close": 158.83999633789062,
      "volume": 489400
    },
    {
      "time": "2026-01-22",
      "open": 160.27000427246094,
      "high": 160.4199981689453,
      "low": 158.5,
      "close": 159.3000030517578,
      "volume": 489700
    },
    {
      "time": "2026-01-23",
      "open": 158.91000366210938,
      "high": 159.94000244140625,
      "low": 158.24000549316406,
      "close": 159.92999267578125,
      "volume": 655100
    },
    {
      "time": "2026-01-26",
      "open": 160.5,
      "high": 161.2899932861328,
      "low": 160.10000610351562,
      "close": 160.9600067138672,
      "volume": 541500
    },
    {
      "time": "2026-01-27",
      "open": 162.7899932861328,
      "high": 164.41000366210938,
      "low": 162.14999389648438,
      "close": 164.24000549316406,
      "volume": 616800
    },
    {
      "time": "2026-01-28",
      "open": 164,
      "high": 164.86000061035156,
      "low": 163.22000122070312,
      "close": 164.55999755859375,
      "volume": 841900
    },
    {
      "time": "2026-01-29",
      "open": 167.69000244140625,
      "high": 167.69000244140625,
      "low": 164.39999389648438,
      "close": 166.91000366210938,
      "volume": 557000
    },
    {
      "time": "2026-01-30",
      "open": 165.97000122070312,
      "high": 166.6199951171875,
      "low": 164.13999938964844,
      "close": 164.8699951171875,
      "volume": 423100
    },
    {
      "time": "2026-02-02",
      "open": 164.52000427246094,
      "high": 166.36000061035156,
      "low": 164.52000427246094,
      "close": 166.1999969482422,
      "volume": 517300
    },
    {
      "time": "2026-02-03",
      "open": 165.80999755859375,
      "high": 168.3699951171875,
      "low": 165.3699951171875,
      "close": 167.80999755859375,
      "volume": 658000
    },
    {
      "time": "2026-02-04",
      "open": 170.10000610351562,
      "high": 171.39999389648438,
      "low": 165.82000732421875,
      "close": 167.11000061035156,
      "volume": 592600
    },
    {
      "time": "2026-02-05",
      "open": 165.82000732421875,
      "high": 167.13999938964844,
      "low": 164.86000061035156,
      "close": 165.77000427246094,
      "volume": 596700
    },
    {
      "time": "2026-02-06",
      "open": 168.33999633789062,
      "high": 170.99000549316406,
      "low": 168.10000610351562,
      "close": 170.85000610351562,
      "volume": 415900
    },
    {
      "time": "2026-02-09",
      "open": 171.4600067138672,
      "high": 174.44000244140625,
      "low": 171.4600067138672,
      "close": 174.1300048828125,
      "volume": 1602900
    },
    {
      "time": "2026-02-10",
      "open": 173.89999389648438,
      "high": 174.85000610351562,
      "low": 173.10000610351562,
      "close": 173.8000030517578,
      "volume": 3661800
    },
    {
      "time": "2026-02-11",
      "open": 177.0500030517578,
      "high": 178.0500030517578,
      "low": 175.1199951171875,
      "close": 176.94000244140625,
      "volume": 715900
    },
    {
      "time": "2026-02-12",
      "open": 177.9499969482422,
      "high": 178.7899932861328,
      "low": 174.77999877929688,
      "close": 175.00999450683594,
      "volume": 645500
    },
    {
      "time": "2026-02-13",
      "open": 174.41000366210938,
      "high": 176.3000030517578,
      "low": 172.75,
      "close": 175.39999389648438,
      "volume": 555700
    },
    {
      "time": "2026-02-17",
      "open": 174.30999755859375,
      "high": 175.7899932861328,
      "low": 172.92999267578125,
      "close": 175.13999938964844,
      "volume": 436800
    },
    {
      "time": "2026-02-18",
      "open": 176,
      "high": 176.63999938964844,
      "low": 174.27000427246094,
      "close": 174.72999572753906,
      "volume": 461600
    },
    {
      "time": "2026-02-19",
      "open": 173.25999450683594,
      "high": 174.69000244140625,
      "low": 172.94000244140625,
      "close": 174.69000244140625,
      "volume": 631700
    },
    {
      "time": "2026-02-20",
      "open": 174.52999877929688,
      "high": 176.5,
      "low": 174.52999877929688,
      "close": 175.82000732421875,
      "volume": 681000
    },
    {
      "time": "2026-02-23",
      "open": 175.22999572753906,
      "high": 175.85000610351562,
      "low": 173.52999877929688,
      "close": 174.11000061035156,
      "volume": 452300
    },
    {
      "time": "2026-02-24",
      "open": 175,
      "high": 177.2899932861328,
      "low": 174.88999938964844,
      "close": 176.82000732421875,
      "volume": 553800
    },
    {
      "time": "2026-02-25",
      "open": 178.5500030517578,
      "high": 179.19000244140625,
      "low": 177.2899932861328,
      "close": 178.6199951171875,
      "volume": 730600
    },
    {
      "time": "2026-02-26",
      "open": 179.35000610351562,
      "high": 179.35000610351562,
      "low": 175.97000122070312,
      "close": 178.49000549316406,
      "volume": 817300
    },
    {
      "time": "2026-02-27",
      "open": 177.39999389648438,
      "high": 178.60000610351562,
      "low": 176.9499969482422,
      "close": 177.85000610351562,
      "volume": 514600
    },
    {
      "time": "2026-03-02",
      "open": 174.52000427246094,
      "high": 177.24000549316406,
      "low": 174.25,
      "close": 176.57000732421875,
      "volume": 493200
    },
    {
      "time": "2026-03-03",
      "open": 169.14999389648438,
      "high": 170.02999877929688,
      "low": 165.77000427246094,
      "close": 169.25999450683594,
      "volume": 689600
    },
    {
      "time": "2026-03-04",
      "open": 170.75,
      "high": 171.49000549316406,
      "low": 169.2899932861328,
      "close": 170.91000366210938,
      "volume": 439900
    },
    {
      "time": "2026-03-05",
      "open": 169.52000427246094,
      "high": 170.39999389648438,
      "low": 166.02000427246094,
      "close": 168.11000061035156,
      "volume": 507700
    },
    {
      "time": "2026-03-06",
      "open": 164.38999938964844,
      "high": 167.1699981689453,
      "low": 163.99000549316406,
      "close": 165.8699951171875,
      "volume": 584100
    },
    {
      "time": "2026-03-09",
      "open": 162.25,
      "high": 168.3699951171875,
      "low": 161.69000244140625,
      "close": 167.66000366210938,
      "volume": 356400
    },
    {
      "time": "2026-03-10",
      "open": 169.14999389648438,
      "high": 171.80999755859375,
      "low": 168.77999877929688,
      "close": 168.94000244140625,
      "volume": 386900
    },
    {
      "time": "2026-03-11",
      "open": 168.72000122070312,
      "high": 170.02999877929688,
      "low": 168.3000030517578,
      "close": 169.08999633789062,
      "volume": 397400
    },
    {
      "time": "2026-03-12",
      "open": 167.74000549316406,
      "high": 168.36000061035156,
      "low": 165.75999450683594,
      "close": 166.47000122070312,
      "volume": 345700
    },
    {
      "time": "2026-03-13",
      "open": 167.91000366210938,
      "high": 168.80999755859375,
      "low": 164.83999633789062,
      "close": 165.24000549316406,
      "volume": 282000
    },
    {
      "time": "2026-03-16",
      "open": 167.61000061035156,
      "high": 168.50999450683594,
      "low": 166.75,
      "close": 167.63999938964844,
      "volume": 276500
    },
    {
      "time": "2026-03-17",
      "open": 169.35000610351562,
      "high": 169.39999389648438,
      "low": 167.69000244140625,
      "close": 168.47000122070312,
      "volume": 301200
    },
    {
      "time": "2026-03-18",
      "open": 168.16000366210938,
      "high": 169.4199981689453,
      "low": 166.44000244140625,
      "close": 166.61000061035156,
      "volume": 476100
    },
    {
      "time": "2026-03-19",
      "open": 163.92999267578125,
      "high": 167.42999267578125,
      "low": 163.1300048828125,
      "close": 166.35000610351562,
      "volume": 356300
    },
    {
      "time": "2026-03-20",
      "open": 165.64999389648438,
      "high": 166.10000610351562,
      "low": 159.97999572753906,
      "close": 160.8800048828125,
      "volume": 401500
    },
    {
      "time": "2026-03-23",
      "open": 164.97000122070312,
      "high": 167.8000030517578,
      "low": 163.8300018310547,
      "close": 164.9499969482422,
      "volume": 473600
    },
    {
      "time": "2026-03-24",
      "open": 162.2899932861328,
      "high": 166.24000549316406,
      "low": 162.14999389648438,
      "close": 165.3699951171875,
      "volume": 539000
    },
    {
      "time": "2026-03-25",
      "open": 168.80999755859375,
      "high": 169.17999267578125,
      "low": 167.57000732421875,
      "close": 168.13999938964844,
      "volume": 336700
    },
    {
      "time": "2026-03-26",
      "open": 165.3800048828125,
      "high": 166.1999969482422,
      "low": 161.42999267578125,
      "close": 161.57000732421875,
      "volume": 2903900
    },
    {
      "time": "2026-03-27",
      "open": 160.22000122070312,
      "high": 161.41000366210938,
      "low": 158.99000549316406,
      "close": 159.5,
      "volume": 359400
    },
    {
      "time": "2026-03-30",
      "open": 161.64999389648438,
      "high": 161.64999389648438,
      "low": 156.74000549316406,
      "close": 157.5800018310547,
      "volume": 387300
    },
    {
      "time": "2026-03-31",
      "open": 159.7899932861328,
      "high": 163.66000366210938,
      "low": 159.3000030517578,
      "close": 163.5800018310547,
      "volume": 482000
    },
    {
      "time": "2026-04-01",
      "open": 166.4199981689453,
      "high": 168.1999969482422,
      "low": 166.1999969482422,
      "close": 166.82000732421875,
      "volume": 468800
    },
    {
      "time": "2026-04-02",
      "open": 162.9600067138672,
      "high": 166.88999938964844,
      "low": 162.5,
      "close": 165.89999389648438,
      "volume": 378000
    },
    {
      "time": "2026-04-06",
      "open": 166.44000244140625,
      "high": 166.88999938964844,
      "low": 165.77999877929688,
      "close": 166.7100067138672,
      "volume": 285800
    },
    {
      "time": "2026-04-07",
      "open": 165.49000549316406,
      "high": 166.8300018310547,
      "low": 163.75999450683594,
      "close": 166.69000244140625,
      "volume": 299800
    },
    {
      "time": "2026-04-08",
      "open": 175.33999633789062,
      "high": 175.72999572753906,
      "low": 173.07000732421875,
      "close": 174.7100067138672,
      "volume": 426200
    },
    {
      "time": "2026-04-09",
      "open": 174.11000061035156,
      "high": 177.42999267578125,
      "low": 174.08999633789062,
      "close": 176.52999877929688,
      "volume": 499200
    },
    {
      "time": "2026-04-10",
      "open": 178.08999633789062,
      "high": 179.05999755859375,
      "low": 177.52000427246094,
      "close": 177.8800048828125,
      "volume": 1863000
    },
    {
      "time": "2026-04-13",
      "open": 177.24000549316406,
      "high": 179.58999633789062,
      "low": 176.69000244140625,
      "close": 179.58999633789062,
      "volume": 498000
    },
    {
      "time": "2026-04-14",
      "open": 180.8699951171875,
      "high": 181.5800018310547,
      "low": 179.75,
      "close": 181.25,
      "volume": 714700
    },
    {
      "time": "2026-04-15",
      "open": 180.85000610351562,
      "high": 180.85000610351562,
      "low": 178.8000030517578,
      "close": 179.97000122070312,
      "volume": 1550500
    },
    {
      "time": "2026-04-16",
      "open": 180.85000610351562,
      "high": 180.9199981689453,
      "low": 179.02000427246094,
      "close": 179.97999572753906,
      "volume": 1785500
    },
    {
      "time": "2026-04-17",
      "open": 182.75999450683594,
      "high": 184.47999572753906,
      "low": 182.16000366210938,
      "close": 183.30999755859375,
      "volume": 498400
    },
    {
      "time": "2026-04-20",
      "open": 182.52000427246094,
      "high": 183.02000427246094,
      "low": 181.75999450683594,
      "close": 183.02000427246094,
      "volume": 322600
    },
    {
      "time": "2026-04-21",
      "open": 182.9199981689453,
      "high": 183.8000030517578,
      "low": 180.5800018310547,
      "close": 180.6999969482422,
      "volume": 586800
    },
    {
      "time": "2026-04-22",
      "open": 184.35000610351562,
      "high": 184.7899932861328,
      "low": 183.3000030517578,
      "close": 183.99000549316406,
      "volume": 547800
    },
    {
      "time": "2026-04-23",
      "open": 184.08999633789062,
      "high": 186.36000061035156,
      "low": 182.6999969482422,
      "close": 184.8699951171875,
      "volume": 523000
    },
    {
      "time": "2026-04-24",
      "open": 186.7100067138672,
      "high": 187.49000549316406,
      "low": 185.24000549316406,
      "close": 187.1999969482422,
      "volume": 2123100
    },
    {
      "time": "2026-04-27",
      "open": 188.2100067138672,
      "high": 188.5800018310547,
      "low": 186.38999938964844,
      "close": 187.47999572753906,
      "volume": 850500
    },
    {
      "time": "2026-04-28",
      "open": 185.22999572753906,
      "high": 185.97000122070312,
      "low": 183.35000610351562,
      "close": 185.4199981689453,
      "volume": 614500
    },
    {
      "time": "2026-04-29",
      "open": 185.5399932861328,
      "high": 185.80999755859375,
      "low": 183.49000549316406,
      "close": 184.2899932861328,
      "volume": 487000
    },
    {
      "time": "2026-04-30",
      "open": 187.88999938964844,
      "high": 191.17999267578125,
      "low": 187.83999633789062,
      "close": 190.99000549316406,
      "volume": 936100
    },
    {
      "time": "2026-05-01",
      "open": 192.32000732421875,
      "high": 192.5,
      "low": 191.13999938964844,
      "close": 191.13999938964844,
      "volume": 374900
    },
    {
      "time": "2026-05-04",
      "open": 190.9600067138672,
      "high": 192.44000244140625,
      "low": 188.74000549316406,
      "close": 189.83999633789062,
      "volume": 569500
    },
    {
      "time": "2026-05-05",
      "open": 191.7100067138672,
      "high": 194.2100067138672,
      "low": 191,
      "close": 193.49000549316406,
      "volume": 563100
    },
    {
      "time": "2026-05-06",
      "open": 196.1300048828125,
      "high": 198,
      "low": 194.92999267578125,
      "close": 197.72999572753906,
      "volume": 1383800
    },
    {
      "time": "2026-05-07",
      "open": 199.02999877929688,
      "high": 199.02999877929688,
      "low": 192.3800048828125,
      "close": 192.8699951171875,
      "volume": 1274100
    },
    {
      "time": "2026-05-08",
      "open": 196.16000366210938,
      "high": 197.5,
      "low": 196.02000427246094,
      "close": 197.22000122070312,
      "volume": 983700
    },
    {
      "time": "2026-05-11",
      "open": 196.2899932861328,
      "high": 199.99000549316406,
      "low": 196.08999633789062,
      "close": 199.8000030517578,
      "volume": 1030700
    },
    {
      "time": "2026-05-12",
      "open": 196.80999755859375,
      "high": 196.80999755859375,
      "low": 192.64999389648438,
      "close": 195.1300048828125,
      "volume": 882600
    },
    {
      "time": "2026-05-13",
      "open": 195.9600067138672,
      "high": 197.75999450683594,
      "low": 195.00999450683594,
      "close": 197.25999450683594,
      "volume": 937800
    },
    {
      "time": "2026-05-14",
      "open": 196.72000122070312,
      "high": 197.8000030517578,
      "low": 196.05999755859375,
      "close": 197.3300018310547,
      "volume": 501500
    },
    {
      "time": "2026-05-15",
      "open": 191.4499969482422,
      "high": 192.44000244140625,
      "low": 190.02000427246094,
      "close": 191.77999877929688,
      "volume": 758300
    },
    {
      "time": "2026-05-18",
      "open": 192.32000732421875,
      "high": 192.99000549316406,
      "low": 187.05999755859375,
      "close": 189.22000122070312,
      "volume": 713300
    },
    {
      "time": "2026-05-19",
      "open": 185,
      "high": 186.69000244140625,
      "low": 182.72999572753906,
      "close": 185.00999450683594,
      "volume": 582800
    },
    {
      "time": "2026-05-20",
      "open": 186.07000732421875,
      "high": 189.00999450683594,
      "low": 185.72999572753906,
      "close": 188.49000549316406,
      "volume": 2542700
    },
    {
      "time": "2026-05-21",
      "open": 188.33999633789062,
      "high": 191.8000030517578,
      "low": 188.1999969482422,
      "close": 190.97999572753906,
      "volume": 872500
    },
    {
      "time": "2026-05-22",
      "open": 192.8699951171875,
      "high": 193.89999389648438,
      "low": 191.47000122070312,
      "close": 192.5,
      "volume": 579000
    },
    {
      "time": "2026-05-26",
      "open": 196.3800048828125,
      "high": 197.57000732421875,
      "low": 195.77000427246094,
      "close": 197.02000427246094,
      "volume": 696400
    },
    {
      "time": "2026-05-27",
      "open": 195.13999938964844,
      "high": 195.27000427246094,
      "low": 192.8699951171875,
      "close": 194.1999969482422,
      "volume": 1040600
    },
    {
      "time": "2026-05-28",
      "open": 193.6199951171875,
      "high": 194.8000030517578,
      "low": 191.58999633789062,
      "close": 193.8800048828125,
      "volume": 594100
    },
    {
      "time": "2026-05-29",
      "open": 193.72000122070312,
      "high": 194.22000122070312,
      "low": 192.1300048828125,
      "close": 193.07000732421875,
      "volume": 728800
    },
    {
      "time": "2026-06-01",
      "open": 192.11000061035156,
      "high": 194.1300048828125,
      "low": 191.24000549316406,
      "close": 193.3699951171875,
      "volume": 824100
    },
    {
      "time": "2026-06-02",
      "open": 194.5800018310547,
      "high": 197.60000610351562,
      "low": 194.5800018310547,
      "close": 197.47999572753906,
      "volume": 649200
    },
    {
      "time": "2026-06-03",
      "open": 197.63999938964844,
      "high": 198.77999877929688,
      "low": 196.00999450683594,
      "close": 197.13999938964844,
      "volume": 645000
    },
    {
      "time": "2026-06-04",
      "open": 196.27999877929688,
      "high": 197.47000122070312,
      "low": 194.38999938964844,
      "close": 197,
      "volume": 429500
    },
    {
      "time": "2026-06-05",
      "open": 193.91000366210938,
      "high": 193.97999572753906,
      "low": 186.97000122070312,
      "close": 187.55999755859375,
      "volume": 774800
    },
    {
      "time": "2026-06-08",
      "open": 190.41000366210938,
      "high": 190.8000030517578,
      "low": 188.61000061035156,
      "close": 189.32000732421875,
      "volume": 605600
    },
    {
      "time": "2026-06-09",
      "open": 191.32000732421875,
      "high": 192.33999633789062,
      "low": 183.00999450683594,
      "close": 187.6199951171875,
      "volume": 1121100
    },
    {
      "time": "2026-06-10",
      "open": 186.1699981689453,
      "high": 187.1199951171875,
      "low": 181.25,
      "close": 181.49000549316406,
      "volume": 555500
    },
    {
      "time": "2026-06-11",
      "open": 183.8300018310547,
      "high": 189.8300018310547,
      "low": 183.50999450683594,
      "close": 189.36000061035156,
      "volume": 922500
    },
    {
      "time": "2026-06-12",
      "open": 188.2100067138672,
      "high": 189.49000549316406,
      "low": 187.27999877929688,
      "close": 189.00999450683594,
      "volume": 465200
    },
    {
      "time": "2026-06-15",
      "open": 192.72000122070312,
      "high": 193.58999633789062,
      "low": 192.25,
      "close": 192.4499969482422,
      "volume": 926500
    },
    {
      "time": "2026-06-16",
      "open": 193.25,
      "high": 194.72999572753906,
      "low": 192.1199951171875,
      "close": 192.1199951171875,
      "volume": 483600
    },
    {
      "time": "2026-06-17",
      "open": 193.63999938964844,
      "high": 194.5800018310547,
      "low": 190.55999755859375,
      "close": 191.0500030517578,
      "volume": 492600
    },
    {
      "time": "2026-06-18",
      "open": 194,
      "high": 195.1699981689453,
      "low": 193.05999755859375,
      "close": 194.67999267578125,
      "volume": 1980300
    },
    {
      "time": "2026-06-22",
      "open": 195.30999755859375,
      "high": 197.67999267578125,
      "low": 195.17999267578125,
      "close": 197.52000427246094,
      "volume": 942600
    },
    {
      "time": "2026-06-23",
      "open": 190.8699951171875,
      "high": 191.47000122070312,
      "low": 188.14999389648438,
      "close": 188.72000122070312,
      "volume": 779800
    },
    {
      "time": "2026-06-24",
      "open": 188.02000427246094,
      "high": 189.50999450683594,
      "low": 186.39999389648438,
      "close": 188.14999389648438,
      "volume": 766300
    },
    {
      "time": "2026-06-25",
      "open": 190.75,
      "high": 191.42999267578125,
      "low": 188.44000244140625,
      "close": 190.25,
      "volume": 520900
    },
    {
      "time": "2026-06-26",
      "open": 187.44000244140625,
      "high": 187.8800048828125,
      "low": 184.5399932861328,
      "close": 185.11000061035156,
      "volume": 615800
    },
    {
      "time": "2026-06-29",
      "open": 186.25999450683594,
      "high": 188.50999450683594,
      "low": 184.8699951171875,
      "close": 188.36000061035156,
      "volume": 343400
    },
    {
      "time": "2026-06-30",
      "open": 189.19000244140625,
      "high": 191.99000549316406,
      "low": 188.8300018310547,
      "close": 191.75,
      "volume": 679800
    },
    {
      "time": "2026-07-01",
      "open": 188.8000030517578,
      "high": 189.5800018310547,
      "low": 187.10000610351562,
      "close": 187.2100067138672,
      "volume": 548100
    },
    {
      "time": "2026-07-02",
      "open": 188.52000427246094,
      "high": 189.0399932861328,
      "low": 182.38999938964844,
      "close": 184.1699981689453,
      "volume": 950400
    },
    {
      "time": "2026-07-06",
      "open": 185.9499969482422,
      "high": 188.33999633789062,
      "low": 185.77000427246094,
      "close": 187.4199981689453,
      "volume": 373300
    },
    {
      "time": "2026-07-07",
      "open": 184.91000366210938,
      "high": 184.91000366210938,
      "low": 180.7100067138672,
      "close": 182.3699951171875,
      "volume": 633600
    },
    {
      "time": "2026-07-08",
      "open": 179.82000732421875,
      "high": 182.75,
      "low": 179.27999877929688,
      "close": 182.52000427246094,
      "volume": 965700
    },
    {
      "time": "2026-07-09",
      "open": 184.91000366210938,
      "high": 185.72999572753906,
      "low": 183.57000732421875,
      "close": 184.1699981689453,
      "volume": 431500
    },
    {
      "time": "2026-07-10",
      "open": 184.41000366210938,
      "high": 185.5,
      "low": 183.1999969482422,
      "close": 184.8300018310547,
      "volume": 429300
    },
    {
      "time": "2026-07-13",
      "open": 183.38999938964844,
      "high": 183.47999572753906,
      "low": 181.00999450683594,
      "close": 181.39999389648438,
      "volume": 387000
    },
    {
      "time": "2026-07-14",
      "open": 184.75999450683594,
      "high": 185.5500030517578,
      "low": 183.25999450683594,
      "close": 183.7100067138672,
      "volume": 527000
    },
    {
      "time": "2026-07-15",
      "open": 185.5399932861328,
      "high": 185.77000427246094,
      "low": 180.10000610351562,
      "close": 182.6300048828125,
      "volume": 631000
    },
    {
      "time": "2026-07-16",
      "open": 179.02000427246094,
      "high": 179.3800048828125,
      "low": 176.72000122070312,
      "close": 177.6699981689453,
      "volume": 546500
    },
    {
      "time": "2026-07-17",
      "open": 175.57000732421875,
      "high": 179.10000610351562,
      "low": 174.3800048828125,
      "close": 177.85000610351562,
      "volume": 486000
    },
    {
      "time": "2026-07-20",
      "open": 179.22000122070312,
      "high": 179.99000549316406,
      "low": 176.7899932861328,
      "close": 177.0800018310547,
      "volume": 458400
    },
    {
      "time": "2026-07-21",
      "open": 179.77999877929688,
      "high": 180.77999877929688,
      "low": 178.75,
      "close": 180.13999938964844,
      "volume": 569300
    },
    {
      "time": "2026-07-22",
      "open": 179.36000061035156,
      "high": 181.32000732421875,
      "low": 179.02999877929688,
      "close": 180.47000122070312,
      "volume": 292700
    },
    {
      "time": "2026-07-23",
      "open": 178.14999389648438,
      "high": 180.52000427246094,
      "low": 178,
      "close": 179.8000030517578,
      "volume": 500400
    },
    {
      "time": "2026-07-24",
      "open": 179.80999755859375,
      "high": 179.80999755859375,
      "low": 176.75999450683594,
      "close": 177.39999389648438,
      "volume": 430900
    },
    {
      "time": "2026-07-27",
      "open": 178.6999969482422,
      "high": 178.8800048828125,
      "low": 174.33999633789062,
      "close": 176.4600067138672,
      "volume": 606100
    },
    {
      "time": "2026-07-28",
      "open": 173.0399932861328,
      "high": 173.27999877929688,
      "low": 170.35000610351562,
      "close": 172.5,
      "volume": 663400
    },
    {
      "time": "2026-07-29",
      "open": 171.17999267578125,
      "high": 171.85000610351562,
      "low": 166.39999389648438,
      "close": 167.52000427246094,
      "volume": 939700
    },
    {
      "time": "2026-07-30",
      "open": 174.3800048828125,
      "high": 177,
      "low": 174.3300018310547,
      "close": 176.63999938964844,
      "volume": 483900
    },
    {
      "time": "2026-07-31",
      "open": 180.75999450683594,
      "high": 181.30999755859375,
      "low": 177.1300048828125,
      "close": 179.35000610351562,
      "volume": 656000
    },
    {
      "time": "2026-08-03",
      "open": 179.10000610351562,
      "high": 182.17999267578125,
      "low": 178.07000732421875,
      "close": 182.02000427246094,
      "volume": 669900
    },
    {
      "time": "2026-08-04",
      "open": 185.8699951171875,
      "high": 187.44000244140625,
      "low": 183.75999450683594,
      "close": 186.75999450683594,
      "volume": 741300
    },
    {
      "time": "2026-08-05",
      "open": 187.67999267578125,
      "high": 188.89999389648438,
      "low": 186.58999633789062,
      "close": 186.64999389648438,
      "volume": 487000
    },
    {
      "time": "2026-08-06",
      "open": 186.0399932861328,
      "high": 188.4499969482422,
      "low": 185.02999877929688,
      "close": 185.58999633789062,
      "volume": 435900
    },
    {
      "time": "2026-08-07",
      "open": 188.1199951171875,
      "high": 188.55999755859375,
      "low": 185.83999633789062,
      "close": 186.42999267578125,
      "volume": 2928600
    },
    {
      "time": "2026-08-10",
      "open": 187.66000366210938,
      "high": 188,
      "low": 185.08999633789062,
      "close": 185.1699981689453,
      "volume": 283900
    },
    {
      "time": "2026-08-11",
      "open": 186.75999450683594,
      "high": 188.69000244140625,
      "low": 186.58999633789062,
      "close": 187.4199981689453,
      "volume": 408300
    },
    {
      "time": "2026-08-12",
      "open": 191.30999755859375,
      "high": 191.52000427246094,
      "low": 188.61000061035156,
      "close": 188.89999389648438,
      "volume": 614500
    },
    {
      "time": "2026-08-13",
      "open": 188.6699981689453,
      "high": 188.8699951171875,
      "low": 187.5,
      "close": 188.2100067138672,
      "volume": 829700
    },
    {
      "time": "2026-08-14",
      "open": 187.67999267578125,
      "high": 188.75999450683594,
      "low": 187.30999755859375,
      "close": 187.8699951171875,
      "volume": 361600
    },
    {
      "time": "2026-08-17",
      "open": 188.77000427246094,
      "high": 189.8300018310547,
      "low": 188.60000610351562,
      "close": 189.1999969482422,
      "volume": 1609900
    },
    {
      "time": "2026-08-18",
      "open": 186.22999572753906,
      "high": 186.32000732421875,
      "low": 183.4499969482422,
      "close": 183.75999450683594,
      "volume": 388200
    },
    {
      "time": "2026-08-19",
      "open": 185.77000427246094,
      "high": 185.77000427246094,
      "low": 181.44000244140625,
      "close": 182.77999877929688,
      "volume": 523500
    },
    {
      "time": "2026-08-20",
      "open": 181.8800048828125,
      "high": 182.69000244140625,
      "low": 180.8699951171875,
      "close": 181.16000366210938,
      "volume": 637300
    },
    {
      "time": "2026-08-21",
      "open": 182.44000244140625,
      "high": 182.58999633789062,
      "low": 180.86000061035156,
      "close": 180.92999267578125,
      "volume": 497500
    },
    {
      "time": "2026-08-24",
      "open": 179.4499969482422,
      "high": 179.55999755859375,
      "low": 177.30999755859375,
      "close": 178.1999969482422,
      "volume": 385200
    },
    {
      "time": "2026-08-25",
      "open": 180.7899932861328,
      "high": 181,
      "low": 178.8300018310547,
      "close": 179.41000366210938,
      "volume": 410200
    },
    {
      "time": "2026-08-26",
      "open": 179.60000610351562,
      "high": 181.19000244140625,
      "low": 179.5800018310547,
      "close": 180.8300018310547,
      "volume": 344400
    },
    {
      "time": "2026-08-27",
      "open": 182.91000366210938,
      "high": 182.97000122070312,
      "low": 180.8300018310547,
      "close": 181.7100067138672,
      "volume": 476100
    },
    {
      "time": "2026-08-28",
      "open": 182.4199981689453,
      "high": 182.49000549316406,
      "low": 178.92999267578125,
      "close": 179.19000244140625,
      "volume": 407400
    },
    {
      "time": "2026-08-31",
      "open": 179.00999450683594,
      "high": 179.4499969482422,
      "low": 177.99000549316406,
      "close": 178.38999938964844,
      "volume": 422100
    },
    {
      "time": "2026-09-01",
      "open": 176.3000030517578,
      "high": 176.9499969482422,
      "low": 174.7100067138672,
      "close": 175.47000122070312,
      "volume": 1176500
    },
    {
      "time": "2026-09-02",
      "open": 175.7100067138672,
      "high": 175.8699951171875,
      "low": 174.1999969482422,
      "close": 175.52999877929688,
      "volume": 550100
    },
    {
      "time": "2026-09-03",
      "open": 176.1699981689453,
      "high": 177.88999938964844,
      "low": 175,
      "close": 177.5399932861328,
      "volume": 340900
    },
    {
      "time": "2026-09-04",
      "open": 178.10000610351562,
      "high": 179.67999267578125,
      "low": 177.88999938964844,
      "close": 178.99000549316406,
      "volume": 379300
    },
    {
      "time": "2026-09-08",
      "open": 181.61000061035156,
      "high": 182.89999389648438,
      "low": 181.11000061035156,
      "close": 181.97000122070312,
      "volume": 364200
    },
    {
      "time": "2026-09-09",
      "open": 181.3699951171875,
      "high": 182.39999389648438,
      "low": 179.66000366210938,
      "close": 180.1300048828125,
      "volume": 395000
    },
    {
      "time": "2026-09-10",
      "open": 177.5,
      "high": 178.8300018310547,
      "low": 177,
      "close": 177.24000549316406,
      "volume": 292400
    },
    {
      "time": "2026-09-11",
      "open": 179.63999938964844,
      "high": 181.25999450683594,
      "low": 179.25,
      "close": 180.77999877929688,
      "volume": 291800
    },
    {
      "time": "2026-09-14",
      "open": 172.69000244140625,
      "high": 173.5449981689453,
      "low": 171.63360595703125,
      "close": 173.5,
      "volume": 415299
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 152.74339935302734
    },
    {
      "time": "2025-11-24",
      "value": 152.71519927978517
    },
    {
      "time": "2025-11-25",
      "value": 152.7207992553711
    },
    {
      "time": "2025-11-26",
      "value": 152.79479919433595
    },
    {
      "time": "2025-11-28",
      "value": 152.8621990966797
    },
    {
      "time": "2025-12-01",
      "value": 152.8935989379883
    },
    {
      "time": "2025-12-02",
      "value": 152.9039990234375
    },
    {
      "time": "2025-12-03",
      "value": 152.95819885253906
    },
    {
      "time": "2025-12-04",
      "value": 153.03959899902344
    },
    {
      "time": "2025-12-05",
      "value": 153.14979919433594
    },
    {
      "time": "2025-12-08",
      "value": 153.24919921875
    },
    {
      "time": "2025-12-09",
      "value": 153.32359924316407
    },
    {
      "time": "2025-12-10",
      "value": 153.40959930419922
    },
    {
      "time": "2025-12-11",
      "value": 153.47939910888672
    },
    {
      "time": "2025-12-12",
      "value": 153.47539916992187
    },
    {
      "time": "2025-12-15",
      "value": 153.50539916992187
    },
    {
      "time": "2025-12-16",
      "value": 153.50219909667967
    },
    {
      "time": "2025-12-17",
      "value": 153.46639923095702
    },
    {
      "time": "2025-12-18",
      "value": 153.42379913330078
    },
    {
      "time": "2025-12-19",
      "value": 153.4255990600586
    },
    {
      "time": "2025-12-22",
      "value": 153.5103988647461
    },
    {
      "time": "2025-12-23",
      "value": 153.56299896240233
    },
    {
      "time": "2025-12-24",
      "value": 153.6105987548828
    },
    {
      "time": "2025-12-26",
      "value": 153.61279876708986
    },
    {
      "time": "2025-12-29",
      "value": 153.59659881591796
    },
    {
      "time": "2025-12-30",
      "value": 153.59759887695313
    },
    {
      "time": "2025-12-31",
      "value": 153.54919891357423
    },
    {
      "time": "2026-01-02",
      "value": 153.57439910888672
    },
    {
      "time": "2026-01-05",
      "value": 153.6723989868164
    },
    {
      "time": "2026-01-06",
      "value": 153.72179901123047
    },
    {
      "time": "2026-01-07",
      "value": 153.72159912109376
    },
    {
      "time": "2026-01-08",
      "value": 153.65819915771485
    },
    {
      "time": "2026-01-09",
      "value": 153.61239929199218
    },
    {
      "time": "2026-01-12",
      "value": 153.57199920654296
    },
    {
      "time": "2026-01-13",
      "value": 153.5623992919922
    },
    {
      "time": "2026-01-14",
      "value": 153.54799926757812
    },
    {
      "time": "2026-01-15",
      "value": 153.54639923095704
    },
    {
      "time": "2026-01-16",
      "value": 153.64379943847655
    },
    {
      "time": "2026-01-20",
      "value": 153.639599609375
    },
    {
      "time": "2026-01-21",
      "value": 153.71339965820312
    },
    {
      "time": "2026-01-22",
      "value": 153.80679962158203
    },
    {
      "time": "2026-01-23",
      "value": 153.88259948730467
    },
    {
      "time": "2026-01-26",
      "value": 153.99039947509766
    },
    {
      "time": "2026-01-27",
      "value": 154.15019958496094
    },
    {
      "time": "2026-01-28",
      "value": 154.38359954833984
    },
    {
      "time": "2026-01-29",
      "value": 154.6675994873047
    },
    {
      "time": "2026-01-30",
      "value": 154.9525994873047
    },
    {
      "time": "2026-02-02",
      "value": 155.2995993041992
    },
    {
      "time": "2026-02-03",
      "value": 155.66839935302735
    },
    {
      "time": "2026-02-04",
      "value": 156.08039947509766
    },
    {
      "time": "2026-02-05",
      "value": 156.46059967041015
    },
    {
      "time": "2026-02-06",
      "value": 156.9195999145508
    },
    {
      "time": "2026-02-09",
      "value": 157.4217999267578
    },
    {
      "time": "2026-02-10",
      "value": 157.86700012207032
    },
    {
      "time": "2026-02-11",
      "value": 158.35220031738282
    },
    {
      "time": "2026-02-12",
      "value": 158.8338003540039
    },
    {
      "time": "2026-02-13",
      "value": 159.30740020751952
    },
    {
      "time": "2026-02-17",
      "value": 159.75940032958985
    },
    {
      "time": "2026-02-18",
      "value": 160.17700012207033
    },
    {
      "time": "2026-02-19",
      "value": 160.59980010986328
    },
    {
      "time": "2026-02-20",
      "value": 161.03400024414063
    },
    {
      "time": "2026-02-23",
      "value": 161.44860015869142
    },
    {
      "time": "2026-02-24",
      "value": 161.87740020751954
    },
    {
      "time": "2026-02-25",
      "value": 162.33800018310546
    },
    {
      "time": "2026-02-26",
      "value": 162.85780029296876
    },
    {
      "time": "2026-02-27",
      "value": 163.33980041503906
    },
    {
      "time": "2026-03-02",
      "value": 163.80500061035156
    },
    {
      "time": "2026-03-03",
      "value": 164.1942004394531
    },
    {
      "time": "2026-03-04",
      "value": 164.58660064697267
    },
    {
      "time": "2026-03-05",
      "value": 164.89380065917967
    },
    {
      "time": "2026-03-06",
      "value": 165.1360006713867
    },
    {
      "time": "2026-03-09",
      "value": 165.39640075683593
    },
    {
      "time": "2026-03-10",
      "value": 165.68000091552733
    },
    {
      "time": "2026-03-11",
      "value": 165.96500091552736
    },
    {
      "time": "2026-03-12",
      "value": 166.2090008544922
    },
    {
      "time": "2026-03-13",
      "value": 166.42920104980467
    },
    {
      "time": "2026-03-16",
      "value": 166.72160095214844
    },
    {
      "time": "2026-03-17",
      "value": 166.97460083007812
    },
    {
      "time": "2026-03-18",
      "value": 167.16160095214843
    },
    {
      "time": "2026-03-19",
      "value": 167.34020111083984
    },
    {
      "time": "2026-03-20",
      "value": 167.42560119628905
    },
    {
      "time": "2026-03-23",
      "value": 167.6296011352539
    },
    {
      "time": "2026-03-24",
      "value": 167.8160009765625
    },
    {
      "time": "2026-03-25",
      "value": 168.0410009765625
    },
    {
      "time": "2026-03-26",
      "value": 168.141201171875
    },
    {
      "time": "2026-03-27",
      "value": 168.20360107421874
    },
    {
      "time": "2026-03-30",
      "value": 168.2058010864258
    },
    {
      "time": "2026-03-31",
      "value": 168.2926010131836
    },
    {
      "time": "2026-04-01",
      "value": 168.4896011352539
    },
    {
      "time": "2026-04-02",
      "value": 168.63080108642578
    },
    {
      "time": "2026-04-06",
      "value": 168.77900115966796
    },
    {
      "time": "2026-04-07",
      "value": 168.91420135498046
    },
    {
      "time": "2026-04-08",
      "value": 169.18920135498047
    },
    {
      "time": "2026-04-09",
      "value": 169.43500122070313
    },
    {
      "time": "2026-04-10",
      "value": 169.7014013671875
    },
    {
      "time": "2026-04-13",
      "value": 169.95500122070314
    },
    {
      "time": "2026-04-14",
      "value": 170.28260131835938
    },
    {
      "time": "2026-04-15",
      "value": 170.5580014038086
    },
    {
      "time": "2026-04-16",
      "value": 170.8014013671875
    },
    {
      "time": "2026-04-17",
      "value": 171.12540130615236
    },
    {
      "time": "2026-04-20",
      "value": 171.47040130615235
    },
    {
      "time": "2026-04-21",
      "value": 171.6674011230469
    },
    {
      "time": "2026-04-22",
      "value": 171.8646011352539
    },
    {
      "time": "2026-04-23",
      "value": 172.0860009765625
    },
    {
      "time": "2026-04-24",
      "value": 172.29120086669923
    },
    {
      "time": "2026-04-27",
      "value": 172.5406008911133
    },
    {
      "time": "2026-04-28",
      "value": 172.7410009765625
    },
    {
      "time": "2026-04-29",
      "value": 172.9240008544922
    },
    {
      "time": "2026-04-30",
      "value": 173.2492010498047
    },
    {
      "time": "2026-05-01",
      "value": 173.57820098876954
    },
    {
      "time": "2026-05-04",
      "value": 173.85860076904297
    },
    {
      "time": "2026-05-05",
      "value": 174.2462008666992
    },
    {
      "time": "2026-05-06",
      "value": 174.66440063476563
    },
    {
      "time": "2026-05-07",
      "value": 174.94940063476562
    },
    {
      "time": "2026-05-08",
      "value": 175.3240005493164
    },
    {
      "time": "2026-05-11",
      "value": 175.76300048828125
    },
    {
      "time": "2026-05-12",
      "value": 176.13420043945314
    },
    {
      "time": "2026-05-13",
      "value": 176.6942004394531
    },
    {
      "time": "2026-05-14",
      "value": 177.22260040283203
    },
    {
      "time": "2026-05-15",
      "value": 177.69600036621094
    },
    {
      "time": "2026-05-18",
      "value": 178.16300048828126
    },
    {
      "time": "2026-05-19",
      "value": 178.5100003051758
    },
    {
      "time": "2026-05-20",
      "value": 178.90100036621095
    },
    {
      "time": "2026-05-21",
      "value": 179.3388003540039
    },
    {
      "time": "2026-05-22",
      "value": 179.85940032958985
    },
    {
      "time": "2026-05-26",
      "value": 180.49500030517578
    },
    {
      "time": "2026-05-27",
      "value": 181.02620025634766
    },
    {
      "time": "2026-05-28",
      "value": 181.53440032958986
    },
    {
      "time": "2026-05-29",
      "value": 182.06360046386717
    },
    {
      "time": "2026-06-01",
      "value": 182.60400024414062
    },
    {
      "time": "2026-06-02",
      "value": 183.33600006103515
    },
    {
      "time": "2026-06-03",
      "value": 183.97980010986328
    },
    {
      "time": "2026-06-04",
      "value": 184.61240020751953
    },
    {
      "time": "2026-06-05",
      "value": 185.00080017089843
    },
    {
      "time": "2026-06-08",
      "value": 185.55580017089844
    },
    {
      "time": "2026-06-09",
      "value": 186.11820007324218
    },
    {
      "time": "2026-06-10",
      "value": 186.59640014648437
    },
    {
      "time": "2026-06-11",
      "value": 187.1120001220703
    },
    {
      "time": "2026-06-12",
      "value": 187.55579986572266
    },
    {
      "time": "2026-06-15",
      "value": 188.0867999267578
    },
    {
      "time": "2026-06-16",
      "value": 188.59499969482422
    },
    {
      "time": "2026-06-17",
      "value": 189.08219970703124
    },
    {
      "time": "2026-06-18",
      "value": 189.48159942626953
    },
    {
      "time": "2026-06-22",
      "value": 189.9013995361328
    },
    {
      "time": "2026-06-23",
      "value": 190.11819946289063
    },
    {
      "time": "2026-06-24",
      "value": 190.2893994140625
    },
    {
      "time": "2026-06-25",
      "value": 190.4693994140625
    },
    {
      "time": "2026-06-26",
      "value": 190.57219940185547
    },
    {
      "time": "2026-06-29",
      "value": 190.73979949951172
    },
    {
      "time": "2026-06-30",
      "value": 190.90859954833985
    },
    {
      "time": "2026-07-01",
      "value": 190.99239959716797
    },
    {
      "time": "2026-07-02",
      "value": 191.06179962158203
    },
    {
      "time": "2026-07-06",
      "value": 191.13039947509765
    },
    {
      "time": "2026-07-07",
      "value": 191.08039947509766
    },
    {
      "time": "2026-07-08",
      "value": 190.98679962158204
    },
    {
      "time": "2026-07-09",
      "value": 190.92059967041016
    },
    {
      "time": "2026-07-10",
      "value": 190.90879974365234
    },
    {
      "time": "2026-07-13",
      "value": 190.85099975585936
    },
    {
      "time": "2026-07-14",
      "value": 190.70539978027344
    },
    {
      "time": "2026-07-15",
      "value": 190.5351998901367
    },
    {
      "time": "2026-07-16",
      "value": 190.29179992675782
    },
    {
      "time": "2026-07-17",
      "value": 189.97899993896485
    },
    {
      "time": "2026-07-20",
      "value": 189.56600006103517
    },
    {
      "time": "2026-07-21",
      "value": 189.31140014648437
    },
    {
      "time": "2026-07-22",
      "value": 188.97640014648437
    },
    {
      "time": "2026-07-23",
      "value": 188.5764001464844
    },
    {
      "time": "2026-07-24",
      "value": 188.22179992675783
    },
    {
      "time": "2026-07-27",
      "value": 187.80580017089844
    },
    {
      "time": "2026-07-28",
      "value": 187.30920013427735
    },
    {
      "time": "2026-07-29",
      "value": 186.82400024414062
    },
    {
      "time": "2026-07-30",
      "value": 186.57240020751954
    },
    {
      "time": "2026-07-31",
      "value": 186.45920043945313
    },
    {
      "time": "2026-08-03",
      "value": 186.32980041503907
    },
    {
      "time": "2026-08-04",
      "value": 186.245400390625
    },
    {
      "time": "2026-08-05",
      "value": 186.12840026855469
    },
    {
      "time": "2026-08-06",
      "value": 185.8998001098633
    },
    {
      "time": "2026-08-07",
      "value": 185.74440002441406
    },
    {
      "time": "2026-08-10",
      "value": 185.5701998901367
    },
    {
      "time": "2026-08-11",
      "value": 185.45719970703124
    },
    {
      "time": "2026-08-12",
      "value": 185.36779968261717
    },
    {
      "time": "2026-08-13",
      "value": 185.18239990234375
    },
    {
      "time": "2026-08-14",
      "value": 184.99699981689454
    },
    {
      "time": "2026-08-17",
      "value": 184.84099975585937
    },
    {
      "time": "2026-08-18",
      "value": 184.7649996948242
    },
    {
      "time": "2026-08-19",
      "value": 184.6341995239258
    },
    {
      "time": "2026-08-20",
      "value": 184.50499969482422
    },
    {
      "time": "2026-08-21",
      "value": 184.49379943847657
    },
    {
      "time": "2026-08-24",
      "value": 184.27059936523438
    },
    {
      "time": "2026-08-25",
      "value": 184.07859954833984
    },
    {
      "time": "2026-08-26",
      "value": 183.84619964599608
    },
    {
      "time": "2026-08-27",
      "value": 183.6379998779297
    },
    {
      "time": "2026-08-28",
      "value": 183.40079986572266
    },
    {
      "time": "2026-08-31",
      "value": 183.075
    },
    {
      "time": "2026-09-01",
      "value": 182.63399993896485
    },
    {
      "time": "2026-09-02",
      "value": 182.37019989013672
    },
    {
      "time": "2026-09-03",
      "value": 182.15799987792968
    },
    {
      "time": "2026-09-04",
      "value": 181.93279998779298
    },
    {
      "time": "2026-09-08",
      "value": 181.87
    },
    {
      "time": "2026-09-09",
      "value": 181.7054000854492
    },
    {
      "time": "2026-09-10",
      "value": 181.4152001953125
    },
    {
      "time": "2026-09-11",
      "value": 181.28660003662108
    },
    {
      "time": "2026-09-14",
      "value": 181.0732000732422
    }
  ],
  "analysis": null
}