{
  "ok": true,
  "cached": false,
  "ticker": "ISCG",
  "price": 62.171,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should iShares Morningstar Small-Cap Growth ETF (ISCG) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-morningstar-small-cap-growth-102001335.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 54.220001220703125,
      "high": 54.31999969482422,
      "low": 53.959999084472656,
      "close": 54.099998474121094,
      "volume": 19500
    },
    {
      "time": "2025-09-16",
      "open": 54.09000015258789,
      "high": 54.09000015258789,
      "low": 53.540000915527344,
      "close": 54.029998779296875,
      "volume": 23800
    },
    {
      "time": "2025-09-17",
      "open": 54.209999084472656,
      "high": 54.790000915527344,
      "low": 53.59000015258789,
      "close": 54.08000183105469,
      "volume": 32600
    },
    {
      "time": "2025-09-18",
      "open": 54.61000061035156,
      "high": 55.22999954223633,
      "low": 54.52000045776367,
      "close": 55.13999938964844,
      "volume": 31700
    },
    {
      "time": "2025-09-19",
      "open": 55.38999938964844,
      "high": 55.38999938964844,
      "low": 54.720001220703125,
      "close": 54.86000061035156,
      "volume": 18300
    },
    {
      "time": "2025-09-22",
      "open": 54.59000015258789,
      "high": 55.099998474121094,
      "low": 54.459999084472656,
      "close": 55.09000015258789,
      "volume": 23500
    },
    {
      "time": "2025-09-23",
      "open": 55.16999816894531,
      "high": 55.5,
      "low": 54.83000183105469,
      "close": 54.90999984741211,
      "volume": 74900
    },
    {
      "time": "2025-09-24",
      "open": 54.970001220703125,
      "high": 55.15999984741211,
      "low": 54.119998931884766,
      "close": 54.189998626708984,
      "volume": 24200
    },
    {
      "time": "2025-09-25",
      "open": 53.66999816894531,
      "high": 53.77000045776367,
      "low": 53.27000045776367,
      "close": 53.66999816894531,
      "volume": 10600
    },
    {
      "time": "2025-09-26",
      "open": 53.83000183105469,
      "high": 54.189998626708984,
      "low": 53.72999954223633,
      "close": 54.16999816894531,
      "volume": 12700
    },
    {
      "time": "2025-09-29",
      "open": 54.5099983215332,
      "high": 54.5099983215332,
      "low": 54.130001068115234,
      "close": 54.220001220703125,
      "volume": 55500
    },
    {
      "time": "2025-09-30",
      "open": 54.150001525878906,
      "high": 54.349998474121094,
      "low": 53.75,
      "close": 54.310001373291016,
      "volume": 18200
    },
    {
      "time": "2025-10-01",
      "open": 54.08000183105469,
      "high": 54.5099983215332,
      "low": 54.08000183105469,
      "close": 54.5099983215332,
      "volume": 24300
    },
    {
      "time": "2025-10-02",
      "open": 54.75,
      "high": 55,
      "low": 54.439998626708984,
      "close": 54.9900016784668,
      "volume": 19000
    },
    {
      "time": "2025-10-03",
      "open": 55.2599983215332,
      "high": 55.630001068115234,
      "low": 55.099998474121094,
      "close": 55.18000030517578,
      "volume": 55000
    },
    {
      "time": "2025-10-06",
      "open": 55.5099983215332,
      "high": 55.91999816894531,
      "low": 55.33000183105469,
      "close": 55.5099983215332,
      "volume": 28000
    },
    {
      "time": "2025-10-07",
      "open": 55.7400016784668,
      "high": 55.7400016784668,
      "low": 54.630001068115234,
      "close": 54.93000030517578,
      "volume": 37700
    },
    {
      "time": "2025-10-08",
      "open": 55.310001373291016,
      "high": 55.709999084472656,
      "low": 54.90999984741211,
      "close": 55.66999816894531,
      "volume": 33400
    },
    {
      "time": "2025-10-09",
      "open": 55.619998931884766,
      "high": 55.63999938964844,
      "low": 55.18000030517578,
      "close": 55.34000015258789,
      "volume": 26000
    },
    {
      "time": "2025-10-10",
      "open": 55.41999816894531,
      "high": 55.59000015258789,
      "low": 53.54999923706055,
      "close": 53.63999938964844,
      "volume": 36000
    },
    {
      "time": "2025-10-13",
      "open": 54.41999816894531,
      "high": 55.119998931884766,
      "low": 54.36000061035156,
      "close": 55,
      "volume": 46900
    },
    {
      "time": "2025-10-14",
      "open": 54.439998626708984,
      "high": 55.810001373291016,
      "low": 54.439998626708984,
      "close": 55.380001068115234,
      "volume": 51800
    },
    {
      "time": "2025-10-15",
      "open": 55.9900016784668,
      "high": 56.279998779296875,
      "low": 55.04999923706055,
      "close": 55.68000030517578,
      "volume": 19200
    },
    {
      "time": "2025-10-16",
      "open": 56.02000045776367,
      "high": 56.02000045776367,
      "low": 54.7599983215332,
      "close": 55.029998779296875,
      "volume": 66900
    },
    {
      "time": "2025-10-17",
      "open": 54.81999969482422,
      "high": 55.040000915527344,
      "low": 54.2400016784668,
      "close": 54.77000045776367,
      "volume": 54700
    },
    {
      "time": "2025-10-20",
      "open": 55.38999938964844,
      "high": 55.619998931884766,
      "low": 55.27000045776367,
      "close": 55.5,
      "volume": 17000
    },
    {
      "time": "2025-10-21",
      "open": 55.56999969482422,
      "high": 55.83000183105469,
      "low": 55.20000076293945,
      "close": 55.59000015258789,
      "volume": 19000
    },
    {
      "time": "2025-10-22",
      "open": 55.45000076293945,
      "high": 55.52000045776367,
      "low": 54,
      "close": 54.56999969482422,
      "volume": 23200
    },
    {
      "time": "2025-10-23",
      "open": 54.83000183105469,
      "high": 55.529998779296875,
      "low": 54.790000915527344,
      "close": 55.41999816894531,
      "volume": 28300
    },
    {
      "time": "2025-10-24",
      "open": 56.34000015258789,
      "high": 56.34000015258789,
      "low": 55.95000076293945,
      "close": 55.95000076293945,
      "volume": 19400
    },
    {
      "time": "2025-10-27",
      "open": 56.619998931884766,
      "high": 56.66999816894531,
      "low": 56.18000030517578,
      "close": 56.310001373291016,
      "volume": 18800
    },
    {
      "time": "2025-10-28",
      "open": 56.41999816894531,
      "high": 56.41999816894531,
      "low": 55.880001068115234,
      "close": 55.88999938964844,
      "volume": 28300
    },
    {
      "time": "2025-10-29",
      "open": 55.93000030517578,
      "high": 56.369998931884766,
      "low": 55.33000183105469,
      "close": 55.599998474121094,
      "volume": 30800
    },
    {
      "time": "2025-10-30",
      "open": 55.380001068115234,
      "high": 55.880001068115234,
      "low": 54.900001525878906,
      "close": 55.11000061035156,
      "volume": 27200
    },
    {
      "time": "2025-10-31",
      "open": 55.279998779296875,
      "high": 55.630001068115234,
      "low": 55.02000045776367,
      "close": 55.400001525878906,
      "volume": 34900
    },
    {
      "time": "2025-11-03",
      "open": 55.54999923706055,
      "high": 55.54999923706055,
      "low": 54.5099983215332,
      "close": 55.209999084472656,
      "volume": 52500
    },
    {
      "time": "2025-11-04",
      "open": 54.2400016784668,
      "high": 54.97999954223633,
      "low": 54.189998626708984,
      "close": 54.189998626708984,
      "volume": 45800
    },
    {
      "time": "2025-11-05",
      "open": 54.369998931884766,
      "high": 55.220001220703125,
      "low": 54.29999923706055,
      "close": 54.95000076293945,
      "volume": 22600
    },
    {
      "time": "2025-11-06",
      "open": 55.119998931884766,
      "high": 55.119998931884766,
      "low": 53.93000030517578,
      "close": 54.060001373291016,
      "volume": 36300
    },
    {
      "time": "2025-11-07",
      "open": 53.540000915527344,
      "high": 54.59000015258789,
      "low": 53.209999084472656,
      "close": 54.5099983215332,
      "volume": 456500
    },
    {
      "time": "2025-11-10",
      "open": 55.290000915527344,
      "high": 55.41999816894531,
      "low": 54.779998779296875,
      "close": 55.13999938964844,
      "volume": 266000
    },
    {
      "time": "2025-11-11",
      "open": 55.04999923706055,
      "high": 55.27000045776367,
      "low": 54.79999923706055,
      "close": 55,
      "volume": 43800
    },
    {
      "time": "2025-11-12",
      "open": 55.130001068115234,
      "high": 55.540000915527344,
      "low": 54.91999816894531,
      "close": 54.959999084472656,
      "volume": 22000
    },
    {
      "time": "2025-11-13",
      "open": 54.56999969482422,
      "high": 54.56999969482422,
      "low": 53.18000030517578,
      "close": 53.290000915527344,
      "volume": 35100
    },
    {
      "time": "2025-11-14",
      "open": 52.59000015258789,
      "high": 53.79999923706055,
      "low": 52.310001373291016,
      "close": 53.36000061035156,
      "volume": 45100
    },
    {
      "time": "2025-11-17",
      "open": 53.43000030517578,
      "high": 53.459999084472656,
      "low": 52.189998626708984,
      "close": 52.45000076293945,
      "volume": 99300
    },
    {
      "time": "2025-11-18",
      "open": 52.310001373291016,
      "high": 52.79999923706055,
      "low": 51.959999084472656,
      "close": 52.560001373291016,
      "volume": 349700
    },
    {
      "time": "2025-11-19",
      "open": 52.709999084472656,
      "high": 53.130001068115234,
      "low": 52.4900016784668,
      "close": 52.790000915527344,
      "volume": 64900
    },
    {
      "time": "2025-11-20",
      "open": 53.720001220703125,
      "high": 54.11000061035156,
      "low": 51.650001525878906,
      "close": 51.70000076293945,
      "volume": 35700
    },
    {
      "time": "2025-11-21",
      "open": 51.79999923706055,
      "high": 53.15999984741211,
      "low": 51.68000030517578,
      "close": 52.869998931884766,
      "volume": 25500
    },
    {
      "time": "2025-11-24",
      "open": 53.06999969482422,
      "high": 53.90999984741211,
      "low": 53.06999969482422,
      "close": 53.90999984741211,
      "volume": 15600
    },
    {
      "time": "2025-11-25",
      "open": 53.88999938964844,
      "high": 54.9900016784668,
      "low": 53.84000015258789,
      "close": 54.970001220703125,
      "volume": 58200
    },
    {
      "time": "2025-11-26",
      "open": 55.20000076293945,
      "high": 55.790000915527344,
      "low": 55.08000183105469,
      "close": 55.400001525878906,
      "volume": 23800
    },
    {
      "time": "2025-11-28",
      "open": 55.619998931884766,
      "high": 55.90999984741211,
      "low": 55.369998931884766,
      "close": 55.83000183105469,
      "volume": 29000
    },
    {
      "time": "2025-12-01",
      "open": 55.22999954223633,
      "high": 55.70000076293945,
      "low": 55.13999938964844,
      "close": 55.16999816894531,
      "volume": 21100
    },
    {
      "time": "2025-12-02",
      "open": 55.70000076293945,
      "high": 55.70000076293945,
      "low": 55.099998474121094,
      "close": 55.099998474121094,
      "volume": 53500
    },
    {
      "time": "2025-12-03",
      "open": 55.22999954223633,
      "high": 55.77000045776367,
      "low": 55.06999969482422,
      "close": 55.7400016784668,
      "volume": 31700
    },
    {
      "time": "2025-12-04",
      "open": 55.779998779296875,
      "high": 56.65999984741211,
      "low": 55.68000030517578,
      "close": 56.439998626708984,
      "volume": 31400
    },
    {
      "time": "2025-12-05",
      "open": 56.459999084472656,
      "high": 56.720001220703125,
      "low": 56.36000061035156,
      "close": 56.41999816894531,
      "volume": 26100
    },
    {
      "time": "2025-12-08",
      "open": 56.79999923706055,
      "high": 56.79999923706055,
      "low": 56.279998779296875,
      "close": 56.400001525878906,
      "volume": 50600
    },
    {
      "time": "2025-12-09",
      "open": 56.31999969482422,
      "high": 56.790000915527344,
      "low": 56.31999969482422,
      "close": 56.45000076293945,
      "volume": 26400
    },
    {
      "time": "2025-12-10",
      "open": 56.29999923706055,
      "high": 57.310001373291016,
      "low": 56.29999923706055,
      "close": 57.09000015258789,
      "volume": 28900
    },
    {
      "time": "2025-12-11",
      "open": 57.08000183105469,
      "high": 57.81999969482422,
      "low": 57.08000183105469,
      "close": 57.779998779296875,
      "volume": 33000
    },
    {
      "time": "2025-12-12",
      "open": 57.84000015258789,
      "high": 57.84000015258789,
      "low": 56.54999923706055,
      "close": 56.65999984741211,
      "volume": 28600
    },
    {
      "time": "2025-12-15",
      "open": 57.099998474121094,
      "high": 57.099998474121094,
      "low": 56.099998474121094,
      "close": 56.11000061035156,
      "volume": 31700
    },
    {
      "time": "2025-12-16",
      "open": 56.029998779296875,
      "high": 56.18000030517578,
      "low": 55.43000030517578,
      "close": 55.779998779296875,
      "volume": 49000
    },
    {
      "time": "2025-12-17",
      "open": 56,
      "high": 56.22999954223633,
      "low": 55.02000045776367,
      "close": 55.11000061035156,
      "volume": 37600
    },
    {
      "time": "2025-12-18",
      "open": 55.83000183105469,
      "high": 56.150001525878906,
      "low": 55.4900016784668,
      "close": 55.630001068115234,
      "volume": 27600
    },
    {
      "time": "2025-12-19",
      "open": 55.79999923706055,
      "high": 56.630001068115234,
      "low": 55.79999923706055,
      "close": 56.61000061035156,
      "volume": 22800
    },
    {
      "time": "2025-12-22",
      "open": 56.93000030517578,
      "high": 57.470001220703125,
      "low": 56.880001068115234,
      "close": 57.2599983215332,
      "volume": 26300
    },
    {
      "time": "2025-12-23",
      "open": 57.060001373291016,
      "high": 57.290000915527344,
      "low": 56.689998626708984,
      "close": 56.939998626708984,
      "volume": 27600
    },
    {
      "time": "2025-12-24",
      "open": 56.91999816894531,
      "high": 57.11000061035156,
      "low": 56.63999938964844,
      "close": 56.97999954223633,
      "volume": 16500
    },
    {
      "time": "2025-12-26",
      "open": 56.9900016784668,
      "high": 56.9900016784668,
      "low": 56.619998931884766,
      "close": 56.869998931884766,
      "volume": 24300
    },
    {
      "time": "2025-12-29",
      "open": 56.619998931884766,
      "high": 56.619998931884766,
      "low": 56.40999984741211,
      "close": 56.52000045776367,
      "volume": 28100
    },
    {
      "time": "2025-12-30",
      "open": 56.650001525878906,
      "high": 56.650001525878906,
      "low": 56.11000061035156,
      "close": 56.13999938964844,
      "volume": 19100
    },
    {
      "time": "2025-12-31",
      "open": 55.9900016784668,
      "high": 56.06999969482422,
      "low": 55.459999084472656,
      "close": 55.459999084472656,
      "volume": 39100
    },
    {
      "time": "2026-01-02",
      "open": 55.93000030517578,
      "high": 56.310001373291016,
      "low": 55.459999084472656,
      "close": 56.18000030517578,
      "volume": 37700
    },
    {
      "time": "2026-01-05",
      "open": 56.33000183105469,
      "high": 57.400001525878906,
      "low": 56.33000183105469,
      "close": 57.209999084472656,
      "volume": 28600
    },
    {
      "time": "2026-01-06",
      "open": 57.27000045776367,
      "high": 58.04999923706055,
      "low": 57.099998474121094,
      "close": 58.02000045776367,
      "volume": 217900
    },
    {
      "time": "2026-01-07",
      "open": 58.11000061035156,
      "high": 58.11000061035156,
      "low": 57.599998474121094,
      "close": 57.779998779296875,
      "volume": 43700
    },
    {
      "time": "2026-01-08",
      "open": 57.560001373291016,
      "high": 58.130001068115234,
      "low": 57.33000183105469,
      "close": 57.959999084472656,
      "volume": 38900
    },
    {
      "time": "2026-01-09",
      "open": 58.2599983215332,
      "high": 58.68000030517578,
      "low": 57.9900016784668,
      "close": 58.470001220703125,
      "volume": 38300
    },
    {
      "time": "2026-01-12",
      "open": 58.279998779296875,
      "high": 58.779998779296875,
      "low": 58.040000915527344,
      "close": 58.689998626708984,
      "volume": 35600
    },
    {
      "time": "2026-01-13",
      "open": 58.91999816894531,
      "high": 58.91999816894531,
      "low": 58.5,
      "close": 58.70000076293945,
      "volume": 52800
    },
    {
      "time": "2026-01-14",
      "open": 58.61000061035156,
      "high": 58.939998626708984,
      "low": 58.45000076293945,
      "close": 58.849998474121094,
      "volume": 127500
    },
    {
      "time": "2026-01-15",
      "open": 59.29999923706055,
      "high": 59.66999816894531,
      "low": 59.279998779296875,
      "close": 59.38999938964844,
      "volume": 43900
    },
    {
      "time": "2026-01-16",
      "open": 59.439998626708984,
      "high": 59.630001068115234,
      "low": 59.099998474121094,
      "close": 59.380001068115234,
      "volume": 194600
    },
    {
      "time": "2026-01-20",
      "open": 58.5,
      "high": 59.130001068115234,
      "low": 58.029998779296875,
      "close": 58.61000061035156,
      "volume": 65500
    },
    {
      "time": "2026-01-21",
      "open": 59.13999938964844,
      "high": 59.59000015258789,
      "low": 58.61000061035156,
      "close": 59.52000045776367,
      "volume": 29900
    },
    {
      "time": "2026-01-22",
      "open": 59.95000076293945,
      "high": 60.189998626708984,
      "low": 59.720001220703125,
      "close": 59.900001525878906,
      "volume": 38000
    },
    {
      "time": "2026-01-23",
      "open": 59.849998474121094,
      "high": 59.849998474121094,
      "low": 59,
      "close": 59.13999938964844,
      "volume": 168200
    },
    {
      "time": "2026-01-26",
      "open": 59.22999954223633,
      "high": 59.279998779296875,
      "low": 58.540000915527344,
      "close": 58.939998626708984,
      "volume": 31500
    },
    {
      "time": "2026-01-27",
      "open": 58.95000076293945,
      "high": 58.95000076293945,
      "low": 58.529998779296875,
      "close": 58.779998779296875,
      "volume": 26200
    },
    {
      "time": "2026-01-28",
      "open": 59,
      "high": 59.02000045776367,
      "low": 58.33000183105469,
      "close": 58.5099983215332,
      "volume": 29200
    },
    {
      "time": "2026-01-29",
      "open": 58.61000061035156,
      "high": 58.61000061035156,
      "low": 57.52000045776367,
      "close": 58.16999816894531,
      "volume": 26800
    },
    {
      "time": "2026-01-30",
      "open": 57.88999938964844,
      "high": 58.27000045776367,
      "low": 57.099998474121094,
      "close": 57.470001220703125,
      "volume": 22500
    },
    {
      "time": "2026-02-02",
      "open": 57.33000183105469,
      "high": 58.04999923706055,
      "low": 57.33000183105469,
      "close": 57.84000015258789,
      "volume": 37500
    },
    {
      "time": "2026-02-03",
      "open": 58.029998779296875,
      "high": 58.15999984741211,
      "low": 56.900001525878906,
      "close": 57.619998931884766,
      "volume": 37700
    },
    {
      "time": "2026-02-04",
      "open": 58.16999816894531,
      "high": 58.16999816894531,
      "low": 56.68000030517578,
      "close": 57.5,
      "volume": 43200
    },
    {
      "time": "2026-02-05",
      "open": 57.20000076293945,
      "high": 57.41999816894531,
      "low": 56.540000915527344,
      "close": 56.75,
      "volume": 203800
    },
    {
      "time": "2026-02-06",
      "open": 57.58000183105469,
      "high": 58.81999969482422,
      "low": 57.58000183105469,
      "close": 58.779998779296875,
      "volume": 34200
    },
    {
      "time": "2026-02-09",
      "open": 58.779998779296875,
      "high": 59.290000915527344,
      "low": 58.189998626708984,
      "close": 59.20000076293945,
      "volume": 23900
    },
    {
      "time": "2026-02-10",
      "open": 59.2599983215332,
      "high": 59.560001373291016,
      "low": 59.0099983215332,
      "close": 59.209999084472656,
      "volume": 31500
    },
    {
      "time": "2026-02-11",
      "open": 59.54999923706055,
      "high": 59.709999084472656,
      "low": 58.2599983215332,
      "close": 58.93000030517578,
      "volume": 25700
    },
    {
      "time": "2026-02-12",
      "open": 59.540000915527344,
      "high": 59.540000915527344,
      "low": 57.709999084472656,
      "close": 57.84000015258789,
      "volume": 25600
    },
    {
      "time": "2026-02-13",
      "open": 58.08000183105469,
      "high": 58.849998474121094,
      "low": 57.7599983215332,
      "close": 58.40999984741211,
      "volume": 25200
    },
    {
      "time": "2026-02-17",
      "open": 58.38999938964844,
      "high": 58.709999084472656,
      "low": 57.810001373291016,
      "close": 58.5,
      "volume": 25400
    },
    {
      "time": "2026-02-18",
      "open": 58.70000076293945,
      "high": 59.31999969482422,
      "low": 58.599998474121094,
      "close": 58.779998779296875,
      "volume": 20500
    },
    {
      "time": "2026-02-19",
      "open": 58.54999923706055,
      "high": 58.91999816894531,
      "low": 58.41999816894531,
      "close": 58.91999816894531,
      "volume": 28500
    },
    {
      "time": "2026-02-20",
      "open": 58.59000015258789,
      "high": 59.25,
      "low": 58.56999969482422,
      "close": 58.95000076293945,
      "volume": 22600
    },
    {
      "time": "2026-02-23",
      "open": 58.7599983215332,
      "high": 58.7599983215332,
      "low": 57.65999984741211,
      "close": 58,
      "volume": 36000
    },
    {
      "time": "2026-02-24",
      "open": 58.099998474121094,
      "high": 58.869998931884766,
      "low": 58.06999969482422,
      "close": 58.849998474121094,
      "volume": 54000
    },
    {
      "time": "2026-02-25",
      "open": 59.119998931884766,
      "high": 59.400001525878906,
      "low": 58.66999816894531,
      "close": 59.08000183105469,
      "volume": 299300
    },
    {
      "time": "2026-02-26",
      "open": 59.119998931884766,
      "high": 59.349998474121094,
      "low": 58.56999969482422,
      "close": 59.29999923706055,
      "volume": 19500
    },
    {
      "time": "2026-02-27",
      "open": 58.52000045776367,
      "high": 58.79999923706055,
      "low": 58.220001220703125,
      "close": 58.79999923706055,
      "volume": 21600
    },
    {
      "time": "2026-03-02",
      "open": 58.09000015258789,
      "high": 59.290000915527344,
      "low": 58.09000015258789,
      "close": 59.16999816894531,
      "volume": 113800
    },
    {
      "time": "2026-03-03",
      "open": 57.619998931884766,
      "high": 58.459999084472656,
      "low": 56.9900016784668,
      "close": 58.119998931884766,
      "volume": 27500
    },
    {
      "time": "2026-03-04",
      "open": 58.599998474121094,
      "high": 58.599998474121094,
      "low": 58.11000061035156,
      "close": 58.34000015258789,
      "volume": 62300
    },
    {
      "time": "2026-03-05",
      "open": 57.90999984741211,
      "high": 58.13999938964844,
      "low": 56.83000183105469,
      "close": 57.40999984741211,
      "volume": 39900
    },
    {
      "time": "2026-03-06",
      "open": 56.459999084472656,
      "high": 56.560001373291016,
      "low": 55.95000076293945,
      "close": 56.060001373291016,
      "volume": 88700
    },
    {
      "time": "2026-03-09",
      "open": 55.47999954223633,
      "high": 56.869998931884766,
      "low": 54.790000915527344,
      "close": 56.779998779296875,
      "volume": 120700
    },
    {
      "time": "2026-03-10",
      "open": 56.68000030517578,
      "high": 57.40999984741211,
      "low": 56.52000045776367,
      "close": 56.560001373291016,
      "volume": 24100
    },
    {
      "time": "2026-03-11",
      "open": 56.43000030517578,
      "high": 56.650001525878906,
      "low": 56.060001373291016,
      "close": 56.439998626708984,
      "volume": 69200
    },
    {
      "time": "2026-03-12",
      "open": 55.720001220703125,
      "high": 55.75,
      "low": 54.970001220703125,
      "close": 55.06999969482422,
      "volume": 88700
    },
    {
      "time": "2026-03-13",
      "open": 55.529998779296875,
      "high": 55.86000061035156,
      "low": 54.72999954223633,
      "close": 54.959999084472656,
      "volume": 217100
    },
    {
      "time": "2026-03-16",
      "open": 55.540000915527344,
      "high": 55.939998626708984,
      "low": 55.38999938964844,
      "close": 55.439998626708984,
      "volume": 32400
    },
    {
      "time": "2026-03-17",
      "open": 55.63999938964844,
      "high": 56.16999816894531,
      "low": 55.63999938964844,
      "close": 55.93000030517578,
      "volume": 37600
    },
    {
      "time": "2026-03-18",
      "open": 55.56999969482422,
      "high": 55.95000076293945,
      "low": 55.119998931884766,
      "close": 55.279998779296875,
      "volume": 92100
    },
    {
      "time": "2026-03-19",
      "open": 54.689998626708984,
      "high": 55.7400016784668,
      "low": 54.689998626708984,
      "close": 55.459999084472656,
      "volume": 55600
    },
    {
      "time": "2026-03-20",
      "open": 55.29999923706055,
      "high": 55.439998626708984,
      "low": 53.779998779296875,
      "close": 54.20000076293945,
      "volume": 74100
    },
    {
      "time": "2026-03-23",
      "open": 55.369998931884766,
      "high": 56.060001373291016,
      "low": 55.22999954223633,
      "close": 55.29999923706055,
      "volume": 36300
    },
    {
      "time": "2026-03-24",
      "open": 54.869998931884766,
      "high": 55.63999938964844,
      "low": 54.709999084472656,
      "close": 55.439998626708984,
      "volume": 28300
    },
    {
      "time": "2026-03-25",
      "open": 56.099998474121094,
      "high": 56.099998474121094,
      "low": 55.56999969482422,
      "close": 55.939998626708984,
      "volume": 21300
    },
    {
      "time": "2026-03-26",
      "open": 55.2400016784668,
      "high": 55.72999954223633,
      "low": 54.65999984741211,
      "close": 54.7400016784668,
      "volume": 43000
    },
    {
      "time": "2026-03-27",
      "open": 54.43000030517578,
      "high": 54.439998626708984,
      "low": 53.59000015258789,
      "close": 53.650001525878906,
      "volume": 44800
    },
    {
      "time": "2026-03-30",
      "open": 54.27000045776367,
      "high": 54.27000045776367,
      "low": 52.709999084472656,
      "close": 52.97999954223633,
      "volume": 41600
    },
    {
      "time": "2026-03-31",
      "open": 53.72999954223633,
      "high": 54.959999084472656,
      "low": 53.63999938964844,
      "close": 54.79999923706055,
      "volume": 37600
    },
    {
      "time": "2026-04-01",
      "open": 55.400001525878906,
      "high": 56.060001373291016,
      "low": 55.38999938964844,
      "close": 55.47999954223633,
      "volume": 61600
    },
    {
      "time": "2026-04-02",
      "open": 54.310001373291016,
      "high": 55.91999816894531,
      "low": 54.310001373291016,
      "close": 55.72999954223633,
      "volume": 66300
    },
    {
      "time": "2026-04-06",
      "open": 55.689998626708984,
      "high": 56.02000045776367,
      "low": 55.5,
      "close": 55.95000076293945,
      "volume": 37200
    },
    {
      "time": "2026-04-07",
      "open": 55.720001220703125,
      "high": 56.220001220703125,
      "low": 55.41999816894531,
      "close": 56.029998779296875,
      "volume": 64000
    },
    {
      "time": "2026-04-08",
      "open": 58.09000015258789,
      "high": 58.13999938964844,
      "low": 57.54999923706055,
      "close": 57.84000015258789,
      "volume": 39300
    },
    {
      "time": "2026-04-09",
      "open": 57.630001068115234,
      "high": 58.15999984741211,
      "low": 57.41999816894531,
      "close": 57.849998474121094,
      "volume": 33000
    },
    {
      "time": "2026-04-10",
      "open": 58.18000030517578,
      "high": 58.2400016784668,
      "low": 57.54999923706055,
      "close": 57.689998626708984,
      "volume": 56100
    },
    {
      "time": "2026-04-13",
      "open": 57.54999923706055,
      "high": 58.630001068115234,
      "low": 57.54999923706055,
      "close": 58.630001068115234,
      "volume": 27600
    },
    {
      "time": "2026-04-14",
      "open": 59,
      "high": 59.36000061035156,
      "low": 58.959999084472656,
      "close": 59.18000030517578,
      "volume": 21400
    },
    {
      "time": "2026-04-15",
      "open": 59.220001220703125,
      "high": 59.439998626708984,
      "low": 58.77000045776367,
      "close": 59.209999084472656,
      "volume": 51500
    },
    {
      "time": "2026-04-16",
      "open": 59.47999954223633,
      "high": 59.56999969482422,
      "low": 59.209999084472656,
      "close": 59.5,
      "volume": 13900
    },
    {
      "time": "2026-04-17",
      "open": 60.189998626708984,
      "high": 61.15999984741211,
      "low": 60.189998626708984,
      "close": 60.790000915527344,
      "volume": 21800
    },
    {
      "time": "2026-04-20",
      "open": 60.529998779296875,
      "high": 61.15999984741211,
      "low": 60.529998779296875,
      "close": 61.04999923706055,
      "volume": 18800
    },
    {
      "time": "2026-04-21",
      "open": 61.18000030517578,
      "high": 61.61000061035156,
      "low": 60.33000183105469,
      "close": 60.459999084472656,
      "volume": 34000
    },
    {
      "time": "2026-04-22",
      "open": 61.13999938964844,
      "high": 61.13999938964844,
      "low": 60.31999969482422,
      "close": 60.689998626708984,
      "volume": 62700
    },
    {
      "time": "2026-04-23",
      "open": 60.63999938964844,
      "high": 60.91999816894531,
      "low": 59.529998779296875,
      "close": 60.310001373291016,
      "volume": 25600
    },
    {
      "time": "2026-04-24",
      "open": 60.560001373291016,
      "high": 60.65999984741211,
      "low": 60.099998474121094,
      "close": 60.540000915527344,
      "volume": 14500
    },
    {
      "time": "2026-04-27",
      "open": 60.439998626708984,
      "high": 60.63999938964844,
      "low": 60.220001220703125,
      "close": 60.43000030517578,
      "volume": 21400
    },
    {
      "time": "2026-04-28",
      "open": 60.380001068115234,
      "high": 60.380001068115234,
      "low": 59.290000915527344,
      "close": 59.56999969482422,
      "volume": 23200
    },
    {
      "time": "2026-04-29",
      "open": 59.650001525878906,
      "high": 59.650001525878906,
      "low": 58.84000015258789,
      "close": 59.220001220703125,
      "volume": 25200
    },
    {
      "time": "2026-04-30",
      "open": 59.560001373291016,
      "high": 60.529998779296875,
      "low": 59.560001373291016,
      "close": 60.4900016784668,
      "volume": 22500
    },
    {
      "time": "2026-05-01",
      "open": 60.779998779296875,
      "high": 60.83000183105469,
      "low": 60.470001220703125,
      "close": 60.70000076293945,
      "volume": 25300
    },
    {
      "time": "2026-05-04",
      "open": 60.63999938964844,
      "high": 61.20000076293945,
      "low": 60.290000915527344,
      "close": 60.54999923706055,
      "volume": 22200
    },
    {
      "time": "2026-05-05",
      "open": 61.11000061035156,
      "high": 61.459999084472656,
      "low": 60.869998931884766,
      "close": 61.38999938964844,
      "volume": 42300
    },
    {
      "time": "2026-05-06",
      "open": 62,
      "high": 62.220001220703125,
      "low": 61.529998779296875,
      "close": 62.220001220703125,
      "volume": 22400
    },
    {
      "time": "2026-05-07",
      "open": 62.380001068115234,
      "high": 62.380001068115234,
      "low": 61.150001525878906,
      "close": 61.439998626708984,
      "volume": 16900
    },
    {
      "time": "2026-05-08",
      "open": 62.06999969482422,
      "high": 62.11000061035156,
      "low": 61.439998626708984,
      "close": 61.779998779296875,
      "volume": 23000
    },
    {
      "time": "2026-05-11",
      "open": 61.84000015258789,
      "high": 62.290000915527344,
      "low": 61.84000015258789,
      "close": 61.970001220703125,
      "volume": 15300
    },
    {
      "time": "2026-05-12",
      "open": 61.61000061035156,
      "high": 61.61000061035156,
      "low": 60.45000076293945,
      "close": 61.33000183105469,
      "volume": 22800
    },
    {
      "time": "2026-05-13",
      "open": 61.56999969482422,
      "high": 61.56999969482422,
      "low": 61.029998779296875,
      "close": 61.290000915527344,
      "volume": 14400
    },
    {
      "time": "2026-05-14",
      "open": 61.619998931884766,
      "high": 61.790000915527344,
      "low": 61.31999969482422,
      "close": 61.56999969482422,
      "volume": 15800
    },
    {
      "time": "2026-05-15",
      "open": 60.689998626708984,
      "high": 60.790000915527344,
      "low": 60.34000015258789,
      "close": 60.34000015258789,
      "volume": 18000
    },
    {
      "time": "2026-05-18",
      "open": 60.599998474121094,
      "high": 60.599998474121094,
      "low": 59.65999984741211,
      "close": 60.029998779296875,
      "volume": 20800
    },
    {
      "time": "2026-05-19",
      "open": 59.689998626708984,
      "high": 59.77000045776367,
      "low": 59,
      "close": 59.33000183105469,
      "volume": 32000
    },
    {
      "time": "2026-05-20",
      "open": 59.7400016784668,
      "high": 60.7400016784668,
      "low": 59.54999923706055,
      "close": 60.650001525878906,
      "volume": 26600
    },
    {
      "time": "2026-05-21",
      "open": 60.38999938964844,
      "high": 61.349998474121094,
      "low": 60.18000030517578,
      "close": 61.290000915527344,
      "volume": 20300
    },
    {
      "time": "2026-05-22",
      "open": 61.5,
      "high": 61.97999954223633,
      "low": 61.34000015258789,
      "close": 61.66999816894531,
      "volume": 19800
    },
    {
      "time": "2026-05-26",
      "open": 62.43000030517578,
      "high": 62.779998779296875,
      "low": 62.119998931884766,
      "close": 62.75,
      "volume": 42900
    },
    {
      "time": "2026-05-27",
      "open": 62.880001068115234,
      "high": 62.93000030517578,
      "low": 62.43000030517578,
      "close": 62.599998474121094,
      "volume": 31600
    },
    {
      "time": "2026-05-28",
      "open": 62.54999923706055,
      "high": 63.189998626708984,
      "low": 62.15999984741211,
      "close": 62.900001525878906,
      "volume": 336000
    },
    {
      "time": "2026-05-29",
      "open": 62.810001373291016,
      "high": 63,
      "low": 62.22999954223633,
      "close": 62.709999084472656,
      "volume": 23100
    },
    {
      "time": "2026-06-01",
      "open": 62.20000076293945,
      "high": 62.9900016784668,
      "low": 61.970001220703125,
      "close": 62.77000045776367,
      "volume": 29100
    },
    {
      "time": "2026-06-02",
      "open": 62.59000015258789,
      "high": 63.20000076293945,
      "low": 62.59000015258789,
      "close": 63.130001068115234,
      "volume": 17700
    },
    {
      "time": "2026-06-03",
      "open": 62.810001373291016,
      "high": 62.91999816894531,
      "low": 62.29999923706055,
      "close": 62.540000915527344,
      "volume": 17900
    },
    {
      "time": "2026-06-04",
      "open": 62.36000061035156,
      "high": 63.220001220703125,
      "low": 62.36000061035156,
      "close": 63.02000045776367,
      "volume": 45800
    },
    {
      "time": "2026-06-05",
      "open": 62.34000015258789,
      "high": 62.34000015258789,
      "low": 60.849998474121094,
      "close": 61.119998931884766,
      "volume": 18600
    },
    {
      "time": "2026-06-08",
      "open": 61.880001068115234,
      "high": 62.189998626708984,
      "low": 61.40999984741211,
      "close": 61.5,
      "volume": 26000
    },
    {
      "time": "2026-06-09",
      "open": 62.130001068115234,
      "high": 62.810001373291016,
      "low": 60.15999984741211,
      "close": 61.689998626708984,
      "volume": 20800
    },
    {
      "time": "2026-06-10",
      "open": 61.369998931884766,
      "high": 62.45000076293945,
      "low": 60.849998474121094,
      "close": 60.849998474121094,
      "volume": 15200
    },
    {
      "time": "2026-06-11",
      "open": 61.310001373291016,
      "high": 62.65999984741211,
      "low": 61.11000061035156,
      "close": 62.65999984741211,
      "volume": 25100
    },
    {
      "time": "2026-06-12",
      "open": 62.93000030517578,
      "high": 63.459999084472656,
      "low": 62.599998474121094,
      "close": 63.18000030517578,
      "volume": 21900
    },
    {
      "time": "2026-06-15",
      "open": 64.23999786376953,
      "high": 64.26000213623047,
      "low": 63.709999084472656,
      "close": 63.709999084472656,
      "volume": 16800
    },
    {
      "time": "2026-06-16",
      "open": 63.849998474121094,
      "high": 64.2699966430664,
      "low": 63.15999984741211,
      "close": 63.15999984741211,
      "volume": 17300
    },
    {
      "time": "2026-06-17",
      "open": 63.279998779296875,
      "high": 63.97999954223633,
      "low": 62.54999923706055,
      "close": 62.619998931884766,
      "volume": 19100
    },
    {
      "time": "2026-06-18",
      "open": 63.33000183105469,
      "high": 63.720001220703125,
      "low": 62.939998626708984,
      "close": 63.709999084472656,
      "volume": 27200
    },
    {
      "time": "2026-06-22",
      "open": 63.75,
      "high": 64.02999877929688,
      "low": 63.41999816894531,
      "close": 63.77000045776367,
      "volume": 29700
    },
    {
      "time": "2026-06-23",
      "open": 62.59000015258789,
      "high": 63.66999816894531,
      "low": 62.59000015258789,
      "close": 63.02000045776367,
      "volume": 19100
    },
    {
      "time": "2026-06-24",
      "open": 63.279998779296875,
      "high": 64.08000183105469,
      "low": 63.16999816894531,
      "close": 63.560001373291016,
      "volume": 43600
    },
    {
      "time": "2026-06-25",
      "open": 64.16000366210938,
      "high": 64.4000015258789,
      "low": 63.790000915527344,
      "close": 63.9900016784668,
      "volume": 14400
    },
    {
      "time": "2026-06-26",
      "open": 63.4900016784668,
      "high": 64.61000061035156,
      "low": 63.4900016784668,
      "close": 64.33000183105469,
      "volume": 26800
    },
    {
      "time": "2026-06-29",
      "open": 64.83999633789062,
      "high": 64.93000030517578,
      "low": 64.33000183105469,
      "close": 64.8499984741211,
      "volume": 22800
    },
    {
      "time": "2026-06-30",
      "open": 64.76000213623047,
      "high": 65.63999938964844,
      "low": 64.56999969482422,
      "close": 65.54000091552734,
      "volume": 29800
    },
    {
      "time": "2026-07-01",
      "open": 65.44000244140625,
      "high": 65.97000122070312,
      "low": 65.11000061035156,
      "close": 65.11000061035156,
      "volume": 23400
    },
    {
      "time": "2026-07-02",
      "open": 65.47000122070312,
      "high": 65.47000122070312,
      "low": 64,
      "close": 64.58000183105469,
      "volume": 46000
    },
    {
      "time": "2026-07-06",
      "open": 64.66999816894531,
      "high": 65.37000274658203,
      "low": 64.66999816894531,
      "close": 64.80000305175781,
      "volume": 23700
    },
    {
      "time": "2026-07-07",
      "open": 64.80999755859375,
      "high": 64.80999755859375,
      "low": 63.7599983215332,
      "close": 64.01000213623047,
      "volume": 37500
    },
    {
      "time": "2026-07-08",
      "open": 63.54999923706055,
      "high": 63.54999923706055,
      "low": 62.650001525878906,
      "close": 63.31999969482422,
      "volume": 35600
    },
    {
      "time": "2026-07-09",
      "open": 63.5,
      "high": 64.52999877929688,
      "low": 63.5,
      "close": 64.23999786376953,
      "volume": 23900
    },
    {
      "time": "2026-07-10",
      "open": 64.4000015258789,
      "high": 64.4000015258789,
      "low": 63.779998779296875,
      "close": 63.79999923706055,
      "volume": 14900
    },
    {
      "time": "2026-07-13",
      "open": 63.560001373291016,
      "high": 63.65999984741211,
      "low": 63.040000915527344,
      "close": 63.189998626708984,
      "volume": 15500
    },
    {
      "time": "2026-07-14",
      "open": 63.689998626708984,
      "high": 63.939998626708984,
      "low": 63.369998931884766,
      "close": 63.52000045776367,
      "volume": 23100
    },
    {
      "time": "2026-07-15",
      "open": 63.81999969482422,
      "high": 63.959999084472656,
      "low": 63.2599983215332,
      "close": 63.400001525878906,
      "volume": 17600
    },
    {
      "time": "2026-07-16",
      "open": 63.15999984741211,
      "high": 63.7400016784668,
      "low": 63.13999938964844,
      "close": 63.36000061035156,
      "volume": 27600
    },
    {
      "time": "2026-07-17",
      "open": 62.56999969482422,
      "high": 63.38999938964844,
      "low": 62.56999969482422,
      "close": 63.09000015258789,
      "volume": 21100
    },
    {
      "time": "2026-07-20",
      "open": 63.459999084472656,
      "high": 63.470001220703125,
      "low": 62.7599983215332,
      "close": 62.7599983215332,
      "volume": 24200
    },
    {
      "time": "2026-07-21",
      "open": 63.189998626708984,
      "high": 63.54999923706055,
      "low": 62.88999938964844,
      "close": 63.5,
      "volume": 49300
    },
    {
      "time": "2026-07-22",
      "open": 63.06999969482422,
      "high": 63.400001525878906,
      "low": 62.869998931884766,
      "close": 62.95000076293945,
      "volume": 15400
    },
    {
      "time": "2026-07-23",
      "open": 62.5,
      "high": 62.84000015258789,
      "low": 62.33000183105469,
      "close": 62.58000183105469,
      "volume": 22000
    },
    {
      "time": "2026-07-24",
      "open": 62.599998474121094,
      "high": 62.959999084472656,
      "low": 62.22999954223633,
      "close": 62.33000183105469,
      "volume": 11300
    },
    {
      "time": "2026-07-27",
      "open": 62.86000061035156,
      "high": 63.16999816894531,
      "low": 62.369998931884766,
      "close": 62.900001525878906,
      "volume": 23200
    },
    {
      "time": "2026-07-28",
      "open": 62.779998779296875,
      "high": 63.04999923706055,
      "low": 62.22999954223633,
      "close": 62.970001220703125,
      "volume": 15900
    },
    {
      "time": "2026-07-29",
      "open": 62.84000015258789,
      "high": 62.849998474121094,
      "low": 61.68000030517578,
      "close": 61.72999954223633,
      "volume": 15200
    },
    {
      "time": "2026-07-30",
      "open": 62.43000030517578,
      "high": 62.7400016784668,
      "low": 61.93000030517578,
      "close": 62.709999084472656,
      "volume": 37700
    },
    {
      "time": "2026-07-31",
      "open": 63.119998931884766,
      "high": 63.119998931884766,
      "low": 62.38999938964844,
      "close": 62.61000061035156,
      "volume": 13600
    },
    {
      "time": "2026-08-03",
      "open": 62.93000030517578,
      "high": 63.849998474121094,
      "low": 62.93000030517578,
      "close": 63.7400016784668,
      "volume": 21700
    },
    {
      "time": "2026-08-04",
      "open": 64.23999786376953,
      "high": 65.44999694824219,
      "low": 64.08000183105469,
      "close": 65.26000213623047,
      "volume": 31700
    },
    {
      "time": "2026-08-05",
      "open": 65.45999908447266,
      "high": 65.5999984741211,
      "low": 64.93000030517578,
      "close": 64.93000030517578,
      "volume": 16200
    },
    {
      "time": "2026-08-06",
      "open": 64.69000244140625,
      "high": 65.16000366210938,
      "low": 64.41999816894531,
      "close": 64.51000213623047,
      "volume": 17000
    },
    {
      "time": "2026-08-07",
      "open": 65.37999725341797,
      "high": 65.5999984741211,
      "low": 65.16999816894531,
      "close": 65.5,
      "volume": 16000
    },
    {
      "time": "2026-08-10",
      "open": 65.44999694824219,
      "high": 65.58000183105469,
      "low": 65.2300033569336,
      "close": 65.2300033569336,
      "volume": 14800
    },
    {
      "time": "2026-08-11",
      "open": 65.37000274658203,
      "high": 65.7699966430664,
      "low": 65.37000274658203,
      "close": 65.44999694824219,
      "volume": 18100
    },
    {
      "time": "2026-08-12",
      "open": 65.91000366210938,
      "high": 66,
      "low": 65.44000244140625,
      "close": 65.79000091552734,
      "volume": 18500
    },
    {
      "time": "2026-08-13",
      "open": 65.72000122070312,
      "high": 66.16000366210938,
      "low": 65.5999984741211,
      "close": 66.12999725341797,
      "volume": 27500
    },
    {
      "time": "2026-08-14",
      "open": 66.0999984741211,
      "high": 66.5,
      "low": 66,
      "close": 66.36000061035156,
      "volume": 9300
    },
    {
      "time": "2026-08-17",
      "open": 66.19999694824219,
      "high": 66.3499984741211,
      "low": 66.08999633789062,
      "close": 66.20999908447266,
      "volume": 16200
    },
    {
      "time": "2026-08-18",
      "open": 65.62999725341797,
      "high": 65.7300033569336,
      "low": 65.0199966430664,
      "close": 65.0199966430664,
      "volume": 23300
    },
    {
      "time": "2026-08-19",
      "open": 65.5,
      "high": 65.69000244140625,
      "low": 65.23999786376953,
      "close": 65.30000305175781,
      "volume": 21800
    },
    {
      "time": "2026-08-20",
      "open": 64.76000213623047,
      "high": 65.06999969482422,
      "low": 64.5,
      "close": 64.54000091552734,
      "volume": 18400
    },
    {
      "time": "2026-08-21",
      "open": 65.05000305175781,
      "high": 65.11000061035156,
      "low": 64.66000366210938,
      "close": 65.11000061035156,
      "volume": 13300
    },
    {
      "time": "2026-08-24",
      "open": 65.12999725341797,
      "high": 65.12999725341797,
      "low": 64.43000030517578,
      "close": 64.51000213623047,
      "volume": 13000
    },
    {
      "time": "2026-08-25",
      "open": 64.87000274658203,
      "high": 64.87000274658203,
      "low": 64.4000015258789,
      "close": 64.63999938964844,
      "volume": 19400
    },
    {
      "time": "2026-08-26",
      "open": 64.5,
      "high": 64.87000274658203,
      "low": 64.5,
      "close": 64.8499984741211,
      "volume": 17000
    },
    {
      "time": "2026-08-27",
      "open": 64.93000030517578,
      "high": 65.4000015258789,
      "low": 64.93000030517578,
      "close": 65.13999938964844,
      "volume": 35200
    },
    {
      "time": "2026-08-28",
      "open": 65.01000213623047,
      "high": 65.01000213623047,
      "low": 64.06999969482422,
      "close": 64.0999984741211,
      "volume": 14500
    },
    {
      "time": "2026-08-31",
      "open": 63.900001525878906,
      "high": 63.900001525878906,
      "low": 63.459999084472656,
      "close": 63.790000915527344,
      "volume": 28300
    },
    {
      "time": "2026-09-01",
      "open": 63.22999954223633,
      "high": 63.45000076293945,
      "low": 62.66999816894531,
      "close": 62.91999816894531,
      "volume": 29000
    },
    {
      "time": "2026-09-02",
      "open": 62.86000061035156,
      "high": 63.400001525878906,
      "low": 62.86000061035156,
      "close": 63.15999984741211,
      "volume": 15500
    },
    {
      "time": "2026-09-03",
      "open": 63.61000061035156,
      "high": 63.79999923706055,
      "low": 63,
      "close": 63.75,
      "volume": 23000
    },
    {
      "time": "2026-09-04",
      "open": 63.400001525878906,
      "high": 63.77000045776367,
      "low": 63.400001525878906,
      "close": 63.709999084472656,
      "volume": 16600
    },
    {
      "time": "2026-09-08",
      "open": 63.68000030517578,
      "high": 63.709999084472656,
      "low": 63.279998779296875,
      "close": 63.43000030517578,
      "volume": 14600
    },
    {
      "time": "2026-09-09",
      "open": 63.15999984741211,
      "high": 63.209999084472656,
      "low": 62.45000076293945,
      "close": 62.54999923706055,
      "volume": 30900
    },
    {
      "time": "2026-09-10",
      "open": 62.2400016784668,
      "high": 62.25,
      "low": 61.75,
      "close": 61.79999923706055,
      "volume": 27400
    },
    {
      "time": "2026-09-11",
      "open": 62.369998931884766,
      "high": 62.5,
      "low": 62.150001525878906,
      "close": 62.25,
      "volume": 20600
    },
    {
      "time": "2026-09-14",
      "open": 61.790000915527344,
      "high": 62.424400329589844,
      "low": 61.849998474121094,
      "close": 62.17100143432617,
      "volume": 19718
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 54.61559989929199
    },
    {
      "time": "2025-11-24",
      "value": 54.61179992675781
    },
    {
      "time": "2025-11-25",
      "value": 54.63059997558594
    },
    {
      "time": "2025-11-26",
      "value": 54.65699996948242
    },
    {
      "time": "2025-11-28",
      "value": 54.670800018310544
    },
    {
      "time": "2025-12-01",
      "value": 54.676999969482424
    },
    {
      "time": "2025-12-02",
      "value": 54.67719993591309
    },
    {
      "time": "2025-12-03",
      "value": 54.69379997253418
    },
    {
      "time": "2025-12-04",
      "value": 54.73879997253418
    },
    {
      "time": "2025-12-05",
      "value": 54.79379997253418
    },
    {
      "time": "2025-12-08",
      "value": 54.83840003967285
    },
    {
      "time": "2025-12-09",
      "value": 54.88300003051758
    },
    {
      "time": "2025-12-10",
      "value": 54.93860000610351
    },
    {
      "time": "2025-12-11",
      "value": 55.00400001525879
    },
    {
      "time": "2025-12-12",
      "value": 55.037399978637694
    },
    {
      "time": "2025-12-15",
      "value": 55.05599998474121
    },
    {
      "time": "2025-12-16",
      "value": 55.06139999389649
    },
    {
      "time": "2025-12-17",
      "value": 55.065
    },
    {
      "time": "2025-12-18",
      "value": 55.0642000579834
    },
    {
      "time": "2025-12-19",
      "value": 55.08960006713867
    },
    {
      "time": "2025-12-22",
      "value": 55.16200004577637
    },
    {
      "time": "2025-12-23",
      "value": 55.200800018310545
    },
    {
      "time": "2025-12-24",
      "value": 55.232799987792966
    },
    {
      "time": "2025-12-26",
      "value": 55.25659996032715
    },
    {
      "time": "2025-12-29",
      "value": 55.28639999389648
    },
    {
      "time": "2025-12-30",
      "value": 55.31379997253418
    },
    {
      "time": "2025-12-31",
      "value": 55.312999954223635
    },
    {
      "time": "2026-01-02",
      "value": 55.32479995727539
    },
    {
      "time": "2026-01-05",
      "value": 55.37759994506836
    },
    {
      "time": "2026-01-06",
      "value": 55.42959999084473
    },
    {
      "time": "2026-01-07",
      "value": 55.46619995117187
    },
    {
      "time": "2026-01-08",
      "value": 55.49919990539551
    },
    {
      "time": "2026-01-09",
      "value": 55.5507999420166
    },
    {
      "time": "2026-01-12",
      "value": 55.61259994506836
    },
    {
      "time": "2026-01-13",
      "value": 55.68439994812012
    },
    {
      "time": "2026-01-14",
      "value": 55.75339988708496
    },
    {
      "time": "2026-01-15",
      "value": 55.83699989318848
    },
    {
      "time": "2026-01-16",
      "value": 55.9407999420166
    },
    {
      "time": "2026-01-20",
      "value": 56.013999938964844
    },
    {
      "time": "2026-01-21",
      "value": 56.123199920654294
    },
    {
      "time": "2026-01-22",
      "value": 56.23099998474121
    },
    {
      "time": "2026-01-23",
      "value": 56.31099998474121
    },
    {
      "time": "2026-01-26",
      "value": 56.38979995727539
    },
    {
      "time": "2026-01-27",
      "value": 56.46619995117187
    },
    {
      "time": "2026-01-28",
      "value": 56.57059989929199
    },
    {
      "time": "2026-01-29",
      "value": 56.66679985046387
    },
    {
      "time": "2026-01-30",
      "value": 56.76719985961914
    },
    {
      "time": "2026-02-02",
      "value": 56.87279983520508
    },
    {
      "time": "2026-02-03",
      "value": 56.969399795532226
    },
    {
      "time": "2026-02-04",
      "value": 57.085399780273434
    },
    {
      "time": "2026-02-05",
      "value": 57.16299980163574
    },
    {
      "time": "2026-02-06",
      "value": 57.26039978027344
    },
    {
      "time": "2026-02-09",
      "value": 57.34499977111816
    },
    {
      "time": "2026-02-10",
      "value": 57.42119972229004
    },
    {
      "time": "2026-02-11",
      "value": 57.48319969177246
    },
    {
      "time": "2026-02-12",
      "value": 57.536599731445314
    },
    {
      "time": "2026-02-13",
      "value": 57.60279975891113
    },
    {
      "time": "2026-02-17",
      "value": 57.657999725341796
    },
    {
      "time": "2026-02-18",
      "value": 57.70479972839355
    },
    {
      "time": "2026-02-19",
      "value": 57.75479972839356
    },
    {
      "time": "2026-02-20",
      "value": 57.80579971313477
    },
    {
      "time": "2026-02-23",
      "value": 57.836799697875975
    },
    {
      "time": "2026-02-24",
      "value": 57.87199966430664
    },
    {
      "time": "2026-02-25",
      "value": 57.8979997253418
    },
    {
      "time": "2026-02-26",
      "value": 57.950799713134764
    },
    {
      "time": "2026-02-27",
      "value": 58.00459968566894
    },
    {
      "time": "2026-03-02",
      "value": 58.072399673461916
    },
    {
      "time": "2026-03-03",
      "value": 58.132599639892575
    },
    {
      "time": "2026-03-04",
      "value": 58.18679962158203
    },
    {
      "time": "2026-03-05",
      "value": 58.20279960632324
    },
    {
      "time": "2026-03-06",
      "value": 58.1787996673584
    },
    {
      "time": "2026-03-09",
      "value": 58.17559967041016
    },
    {
      "time": "2026-03-10",
      "value": 58.16719970703125
    },
    {
      "time": "2026-03-11",
      "value": 58.15859970092774
    },
    {
      "time": "2026-03-12",
      "value": 58.12959968566894
    },
    {
      "time": "2026-03-13",
      "value": 58.10599967956543
    },
    {
      "time": "2026-03-16",
      "value": 58.10559967041016
    },
    {
      "time": "2026-03-17",
      "value": 58.100599670410155
    },
    {
      "time": "2026-03-18",
      "value": 58.06199966430664
    },
    {
      "time": "2026-03-19",
      "value": 58.01079963684082
    },
    {
      "time": "2026-03-20",
      "value": 57.939199676513674
    },
    {
      "time": "2026-03-23",
      "value": 57.88599967956543
    },
    {
      "time": "2026-03-24",
      "value": 57.82539962768555
    },
    {
      "time": "2026-03-25",
      "value": 57.77039962768555
    },
    {
      "time": "2026-03-26",
      "value": 57.69119964599609
    },
    {
      "time": "2026-03-27",
      "value": 57.58719970703125
    },
    {
      "time": "2026-03-30",
      "value": 57.458999710083006
    },
    {
      "time": "2026-03-31",
      "value": 57.36739967346191
    },
    {
      "time": "2026-04-01",
      "value": 57.30479965209961
    },
    {
      "time": "2026-04-02",
      "value": 57.228999633789066
    },
    {
      "time": "2026-04-06",
      "value": 57.14999961853027
    },
    {
      "time": "2026-04-07",
      "value": 57.087799606323244
    },
    {
      "time": "2026-04-08",
      "value": 57.06579963684082
    },
    {
      "time": "2026-04-09",
      "value": 57.0471996307373
    },
    {
      "time": "2026-04-10",
      "value": 57.03079963684082
    },
    {
      "time": "2026-04-13",
      "value": 57.03999969482422
    },
    {
      "time": "2026-04-14",
      "value": 57.07419967651367
    },
    {
      "time": "2026-04-15",
      "value": 57.10159965515137
    },
    {
      "time": "2026-04-16",
      "value": 57.13919967651367
    },
    {
      "time": "2026-04-17",
      "value": 57.20499969482422
    },
    {
      "time": "2026-04-20",
      "value": 57.29099967956543
    },
    {
      "time": "2026-04-21",
      "value": 57.32459968566894
    },
    {
      "time": "2026-04-22",
      "value": 57.35439964294434
    },
    {
      "time": "2026-04-23",
      "value": 57.3763996887207
    },
    {
      "time": "2026-04-24",
      "value": 57.40859970092774
    },
    {
      "time": "2026-04-27",
      "value": 57.46039970397949
    },
    {
      "time": "2026-04-28",
      "value": 57.48359970092773
    },
    {
      "time": "2026-04-29",
      "value": 57.4979997253418
    },
    {
      "time": "2026-04-30",
      "value": 57.5321997833252
    },
    {
      "time": "2026-05-01",
      "value": 57.56779983520508
    },
    {
      "time": "2026-05-04",
      "value": 57.5997998046875
    },
    {
      "time": "2026-05-05",
      "value": 57.667599792480466
    },
    {
      "time": "2026-05-06",
      "value": 57.73499984741211
    },
    {
      "time": "2026-05-07",
      "value": 57.7821997833252
    },
    {
      "time": "2026-05-08",
      "value": 57.83179977416992
    },
    {
      "time": "2026-05-11",
      "value": 57.89519981384277
    },
    {
      "time": "2026-05-12",
      "value": 57.93839988708496
    },
    {
      "time": "2026-05-13",
      "value": 58.00179992675781
    },
    {
      "time": "2026-05-14",
      "value": 58.06639991760254
    },
    {
      "time": "2026-05-15",
      "value": 58.124999923706056
    },
    {
      "time": "2026-05-18",
      "value": 58.20439987182617
    },
    {
      "time": "2026-05-19",
      "value": 58.25539993286133
    },
    {
      "time": "2026-05-20",
      "value": 58.337199935913084
    },
    {
      "time": "2026-05-21",
      "value": 58.43419998168945
    },
    {
      "time": "2026-05-22",
      "value": 58.566199951171875
    },
    {
      "time": "2026-05-26",
      "value": 58.721999969482425
    },
    {
      "time": "2026-05-27",
      "value": 58.865199966430666
    },
    {
      "time": "2026-05-28",
      "value": 59.004599990844724
    },
    {
      "time": "2026-05-29",
      "value": 59.153199996948246
    },
    {
      "time": "2026-06-01",
      "value": 59.29940002441406
    },
    {
      "time": "2026-06-02",
      "value": 59.47800003051758
    },
    {
      "time": "2026-06-03",
      "value": 59.62280006408692
    },
    {
      "time": "2026-06-04",
      "value": 59.77440010070801
    },
    {
      "time": "2026-06-05",
      "value": 59.87800010681153
    },
    {
      "time": "2026-06-08",
      "value": 60.01320007324219
    },
    {
      "time": "2026-06-09",
      "value": 60.17400001525879
    },
    {
      "time": "2026-06-10",
      "value": 60.33139999389648
    },
    {
      "time": "2026-06-11",
      "value": 60.48860000610352
    },
    {
      "time": "2026-06-12",
      "value": 60.642600021362306
    },
    {
      "time": "2026-06-15",
      "value": 60.80220001220703
    },
    {
      "time": "2026-06-16",
      "value": 60.946399993896485
    },
    {
      "time": "2026-06-17",
      "value": 61.07819999694824
    },
    {
      "time": "2026-06-18",
      "value": 61.195599975585935
    },
    {
      "time": "2026-06-22",
      "value": 61.31400001525879
    },
    {
      "time": "2026-06-23",
      "value": 61.42060005187988
    },
    {
      "time": "2026-06-24",
      "value": 61.5192000579834
    },
    {
      "time": "2026-06-25",
      "value": 61.61540008544922
    },
    {
      "time": "2026-06-26",
      "value": 61.71780014038086
    },
    {
      "time": "2026-06-29",
      "value": 61.82480010986328
    },
    {
      "time": "2026-06-30",
      "value": 61.91980010986328
    },
    {
      "time": "2026-07-01",
      "value": 62.0010001373291
    },
    {
      "time": "2026-07-02",
      "value": 62.08340019226074
    },
    {
      "time": "2026-07-06",
      "value": 62.165600280761716
    },
    {
      "time": "2026-07-07",
      "value": 62.239600296020505
    },
    {
      "time": "2026-07-08",
      "value": 62.29520027160645
    },
    {
      "time": "2026-07-09",
      "value": 62.37140022277832
    },
    {
      "time": "2026-07-10",
      "value": 62.45600021362305
    },
    {
      "time": "2026-07-13",
      "value": 62.53540016174316
    },
    {
      "time": "2026-07-14",
      "value": 62.5960001373291
    },
    {
      "time": "2026-07-15",
      "value": 62.65000015258789
    },
    {
      "time": "2026-07-16",
      "value": 62.70620018005371
    },
    {
      "time": "2026-07-17",
      "value": 62.7402001953125
    },
    {
      "time": "2026-07-20",
      "value": 62.7510001373291
    },
    {
      "time": "2026-07-21",
      "value": 62.79220016479492
    },
    {
      "time": "2026-07-22",
      "value": 62.81560020446777
    },
    {
      "time": "2026-07-23",
      "value": 62.8278002166748
    },
    {
      "time": "2026-07-24",
      "value": 62.847800216674806
    },
    {
      "time": "2026-07-27",
      "value": 62.88000022888183
    },
    {
      "time": "2026-07-28",
      "value": 62.908000259399415
    },
    {
      "time": "2026-07-29",
      "value": 62.93580024719238
    },
    {
      "time": "2026-07-30",
      "value": 62.9894002532959
    },
    {
      "time": "2026-07-31",
      "value": 63.05500022888184
    },
    {
      "time": "2026-08-03",
      "value": 63.116800231933595
    },
    {
      "time": "2026-08-04",
      "value": 63.19620025634766
    },
    {
      "time": "2026-08-05",
      "value": 63.261400299072264
    },
    {
      "time": "2026-08-06",
      "value": 63.296600341796875
    },
    {
      "time": "2026-08-07",
      "value": 63.35460037231445
    },
    {
      "time": "2026-08-10",
      "value": 63.401200408935544
    },
    {
      "time": "2026-08-11",
      "value": 63.45600036621094
    },
    {
      "time": "2026-08-12",
      "value": 63.51640037536621
    },
    {
      "time": "2026-08-13",
      "value": 63.57640029907227
    },
    {
      "time": "2026-08-14",
      "value": 63.65280029296875
    },
    {
      "time": "2026-08-17",
      "value": 63.71660026550293
    },
    {
      "time": "2026-08-18",
      "value": 63.79460021972656
    },
    {
      "time": "2026-08-19",
      "value": 63.87060028076172
    },
    {
      "time": "2026-08-20",
      "value": 63.927600326538084
    },
    {
      "time": "2026-08-21",
      "value": 64.01280036926269
    },
    {
      "time": "2026-08-24",
      "value": 64.04980041503906
    },
    {
      "time": "2026-08-25",
      "value": 64.07900039672852
    },
    {
      "time": "2026-08-26",
      "value": 64.10180038452148
    },
    {
      "time": "2026-08-27",
      "value": 64.14140037536622
    },
    {
      "time": "2026-08-28",
      "value": 64.17100036621093
    },
    {
      "time": "2026-08-31",
      "value": 64.17260040283203
    },
    {
      "time": "2026-09-01",
      "value": 64.15560035705566
    },
    {
      "time": "2026-09-02",
      "value": 64.15840034484863
    },
    {
      "time": "2026-09-03",
      "value": 64.16220031738281
    },
    {
      "time": "2026-09-04",
      "value": 64.15660026550293
    },
    {
      "time": "2026-09-08",
      "value": 64.13860023498535
    },
    {
      "time": "2026-09-09",
      "value": 64.09260025024415
    },
    {
      "time": "2026-09-10",
      "value": 64.0178002166748
    },
    {
      "time": "2026-09-11",
      "value": 63.960600204467774
    },
    {
      "time": "2026-09-14",
      "value": 63.912420196533205
    }
  ],
  "analysis": null
}