{
  "ok": true,
  "cached": false,
  "ticker": "QUAL",
  "price": 220.68,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is iShares MSCI USA Quality Factor ETF (QUAL) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ishares-msci-usa-quality-factor-102002925.html",
      "published": "2026-08-03"
    },
    {
      "title": "QUAL Is At A Record. Don't Make The Obvious Mistake.",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/3c40a4ff-383b-3c91-9b74-194c2840fa0d/qual-is-at-a-record.-don%27t.html",
      "published": "2026-07-13"
    },
    {
      "title": "Amateur investors are changing how the stock market works. That’s creating opportunities for those who know where to look.",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/c15ae21f-0350-35a9-8215-e4b41d707e4c/amateur-investors-are.html",
      "published": "2026-06-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 191.16000366210938,
      "high": 191.5,
      "low": 190.97000122070312,
      "close": 191.44000244140625,
      "volume": 948900
    },
    {
      "time": "2025-09-16",
      "open": 190.8800048828125,
      "high": 191.1300048828125,
      "low": 190.3300018310547,
      "close": 190.7899932861328,
      "volume": 13653700
    },
    {
      "time": "2025-09-17",
      "open": 190.92999267578125,
      "high": 192.16000366210938,
      "low": 190.07000732421875,
      "close": 191.2899932861328,
      "volume": 3811600
    },
    {
      "time": "2025-09-18",
      "open": 192.33999633789062,
      "high": 193.16000366210938,
      "low": 191.85000610351562,
      "close": 192.02000427246094,
      "volume": 4099300
    },
    {
      "time": "2025-09-19",
      "open": 192.72999572753906,
      "high": 192.91000366210938,
      "low": 191.7100067138672,
      "close": 192.7100067138672,
      "volume": 1500900
    },
    {
      "time": "2025-09-22",
      "open": 192.36000061035156,
      "high": 193.85000610351562,
      "low": 192.32000732421875,
      "close": 193.77999877929688,
      "volume": 1552500
    },
    {
      "time": "2025-09-23",
      "open": 193.52999877929688,
      "high": 194,
      "low": 192.52999877929688,
      "close": 192.8699951171875,
      "volume": 1556700
    },
    {
      "time": "2025-09-24",
      "open": 192.92999267578125,
      "high": 192.9499969482422,
      "low": 191.89999389648438,
      "close": 192.1999969482422,
      "volume": 1162500
    },
    {
      "time": "2025-09-25",
      "open": 191.3000030517578,
      "high": 191.66000366210938,
      "low": 190.3699951171875,
      "close": 191.3000030517578,
      "volume": 1539400
    },
    {
      "time": "2025-09-26",
      "open": 191.57000732421875,
      "high": 192.67999267578125,
      "low": 191.32000732421875,
      "close": 192.60000610351562,
      "volume": 1036900
    },
    {
      "time": "2025-09-29",
      "open": 193.3000030517578,
      "high": 193.75,
      "low": 192.92999267578125,
      "close": 193.36000061035156,
      "volume": 1336900
    },
    {
      "time": "2025-09-30",
      "open": 193.0500030517578,
      "high": 194.6199951171875,
      "low": 192.97000122070312,
      "close": 194.5,
      "volume": 1080300
    },
    {
      "time": "2025-10-01",
      "open": 193.8300018310547,
      "high": 196.02000427246094,
      "low": 193.72000122070312,
      "close": 195.83999633789062,
      "volume": 2328500
    },
    {
      "time": "2025-10-02",
      "open": 196.16000366210938,
      "high": 196.4600067138672,
      "low": 195.38999938964844,
      "close": 196.36000061035156,
      "volume": 2024000
    },
    {
      "time": "2025-10-03",
      "open": 196.35000610351562,
      "high": 197.5,
      "low": 196.35000610351562,
      "close": 196.47000122070312,
      "volume": 1474900
    },
    {
      "time": "2025-10-06",
      "open": 196.91000366210938,
      "high": 197.3699951171875,
      "low": 196.3800048828125,
      "close": 196.80999755859375,
      "volume": 1483500
    },
    {
      "time": "2025-10-07",
      "open": 197.02000427246094,
      "high": 197.27999877929688,
      "low": 195.5,
      "close": 195.80999755859375,
      "volume": 1223400
    },
    {
      "time": "2025-10-08",
      "open": 196.11000061035156,
      "high": 196.8000030517578,
      "low": 195.92999267578125,
      "close": 196.69000244140625,
      "volume": 1005100
    },
    {
      "time": "2025-10-09",
      "open": 196.88999938964844,
      "high": 197.00999450683594,
      "low": 195.3800048828125,
      "close": 195.77000427246094,
      "volume": 1041100
    },
    {
      "time": "2025-10-10",
      "open": 196.1199951171875,
      "high": 196.47999572753906,
      "low": 190.89999389648438,
      "close": 191.00999450683594,
      "volume": 1424000
    },
    {
      "time": "2025-10-13",
      "open": 192.7899932861328,
      "high": 193.3300018310547,
      "low": 192.07000732421875,
      "close": 192.8800048828125,
      "volume": 874000
    },
    {
      "time": "2025-10-14",
      "open": 191.10000610351562,
      "high": 193.85000610351562,
      "low": 190.74000549316406,
      "close": 193.02999877929688,
      "volume": 1099100
    },
    {
      "time": "2025-10-15",
      "open": 194.3300018310547,
      "high": 195.25,
      "low": 192.1699981689453,
      "close": 193.7100067138672,
      "volume": 968500
    },
    {
      "time": "2025-10-16",
      "open": 194.13999938964844,
      "high": 194.16000366210938,
      "low": 191.22999572753906,
      "close": 192.2899932861328,
      "volume": 1565400
    },
    {
      "time": "2025-10-17",
      "open": 191.66000366210938,
      "high": 193.82000732421875,
      "low": 191.66000366210938,
      "close": 193.4600067138672,
      "volume": 1309700
    },
    {
      "time": "2025-10-20",
      "open": 194.27000427246094,
      "high": 195.97000122070312,
      "low": 194.27000427246094,
      "close": 195.61000061035156,
      "volume": 765400
    },
    {
      "time": "2025-10-21",
      "open": 195.36000061035156,
      "high": 196.5500030517578,
      "low": 195.25999450683594,
      "close": 196.1300048828125,
      "volume": 1041400
    },
    {
      "time": "2025-10-22",
      "open": 195.80999755859375,
      "high": 196.1199951171875,
      "low": 193.97999572753906,
      "close": 194.85000610351562,
      "volume": 1752400
    },
    {
      "time": "2025-10-23",
      "open": 194.94000244140625,
      "high": 196.5,
      "low": 194.94000244140625,
      "close": 196.08999633789062,
      "volume": 1504500
    },
    {
      "time": "2025-10-24",
      "open": 197.1199951171875,
      "high": 197.47999572753906,
      "low": 196.8000030517578,
      "close": 196.86000061035156,
      "volume": 822800
    },
    {
      "time": "2025-10-27",
      "open": 198.50999450683594,
      "high": 199.27000427246094,
      "low": 198.19000244140625,
      "close": 199.17999267578125,
      "volume": 1147200
    },
    {
      "time": "2025-10-28",
      "open": 199.58999633789062,
      "high": 199.6699981689453,
      "low": 198.85000610351562,
      "close": 199.1300048828125,
      "volume": 1534900
    },
    {
      "time": "2025-10-29",
      "open": 199.52999877929688,
      "high": 199.97000122070312,
      "low": 197.6300048828125,
      "close": 198.32000732421875,
      "volume": 4191900
    },
    {
      "time": "2025-10-30",
      "open": 197.1999969482422,
      "high": 198.22000122070312,
      "low": 196.6999969482422,
      "close": 196.6999969482422,
      "volume": 1446300
    },
    {
      "time": "2025-10-31",
      "open": 197.32000732421875,
      "high": 197.32000732421875,
      "low": 195.61000061035156,
      "close": 196.3000030517578,
      "volume": 2342300
    },
    {
      "time": "2025-11-03",
      "open": 197.00999450683594,
      "high": 197.0800018310547,
      "low": 195.07000732421875,
      "close": 196.02000427246094,
      "volume": 1333000
    },
    {
      "time": "2025-11-04",
      "open": 194.2899932861328,
      "high": 195.4499969482422,
      "low": 194.22000122070312,
      "close": 194.52000427246094,
      "volume": 1205500
    },
    {
      "time": "2025-11-05",
      "open": 194.27000427246094,
      "high": 196.33999633789062,
      "low": 194.25,
      "close": 195.2899932861328,
      "volume": 1211500
    },
    {
      "time": "2025-11-06",
      "open": 195.0399932861328,
      "high": 195.0399932861328,
      "low": 192.8300018310547,
      "close": 193.27000427246094,
      "volume": 1324400
    },
    {
      "time": "2025-11-07",
      "open": 192.60000610351562,
      "high": 193.25,
      "low": 190.89999389648438,
      "close": 193.2100067138672,
      "volume": 1772400
    },
    {
      "time": "2025-11-10",
      "open": 194.7899932861328,
      "high": 196.1199951171875,
      "low": 194.3000030517578,
      "close": 195.91000366210938,
      "volume": 1166000
    },
    {
      "time": "2025-11-11",
      "open": 195.32000732421875,
      "high": 196.72000122070312,
      "low": 195.32000732421875,
      "close": 196.52000427246094,
      "volume": 1078500
    },
    {
      "time": "2025-11-12",
      "open": 197.1999969482422,
      "high": 197.2899932861328,
      "low": 196.2899932861328,
      "close": 197.00999450683594,
      "volume": 1099600
    },
    {
      "time": "2025-11-13",
      "open": 196.35000610351562,
      "high": 196.75999450683594,
      "low": 194.47999572753906,
      "close": 194.91000366210938,
      "volume": 1971400
    },
    {
      "time": "2025-11-14",
      "open": 192.9499969482422,
      "high": 195.50999450683594,
      "low": 192.80999755859375,
      "close": 194.3800048828125,
      "volume": 2055200
    },
    {
      "time": "2025-11-17",
      "open": 193.60000610351562,
      "high": 194.6199951171875,
      "low": 191.52999877929688,
      "close": 192.32000732421875,
      "volume": 1302700
    },
    {
      "time": "2025-11-18",
      "open": 191.27999877929688,
      "high": 192.1999969482422,
      "low": 189.69000244140625,
      "close": 191.07000732421875,
      "volume": 28135600
    },
    {
      "time": "2025-11-19",
      "open": 191.3000030517578,
      "high": 192.9600067138672,
      "low": 190.85000610351562,
      "close": 191.75,
      "volume": 4873700
    },
    {
      "time": "2025-11-20",
      "open": 194.25,
      "high": 194.99000549316406,
      "low": 189.22000122070312,
      "close": 189.36000061035156,
      "volume": 4122300
    },
    {
      "time": "2025-11-21",
      "open": 189.82000732421875,
      "high": 193.50999450683594,
      "low": 189.82000732421875,
      "close": 191.97999572753906,
      "volume": 4583500
    },
    {
      "time": "2025-11-24",
      "open": 192.66000366210938,
      "high": 194.10000610351562,
      "low": 192.02000427246094,
      "close": 193.67999267578125,
      "volume": 1851400
    },
    {
      "time": "2025-11-25",
      "open": 193.5800018310547,
      "high": 196.24000549316406,
      "low": 193.02000427246094,
      "close": 195.99000549316406,
      "volume": 2470000
    },
    {
      "time": "2025-11-26",
      "open": 196.77999877929688,
      "high": 197.91000366210938,
      "low": 196.6199951171875,
      "close": 197.33999633789062,
      "volume": 1368200
    },
    {
      "time": "2025-11-28",
      "open": 197.60000610351562,
      "high": 198.2100067138672,
      "low": 197.32000732421875,
      "close": 198.0800018310547,
      "volume": 696100
    },
    {
      "time": "2025-12-01",
      "open": 196.82000732421875,
      "high": 198.64999389648438,
      "low": 196.75999450683594,
      "close": 197.6699981689453,
      "volume": 1540600
    },
    {
      "time": "2025-12-02",
      "open": 197.94000244140625,
      "high": 198.8699951171875,
      "low": 197.6300048828125,
      "close": 198.42999267578125,
      "volume": 1586300
    },
    {
      "time": "2025-12-03",
      "open": 197.97000122070312,
      "high": 199.3800048828125,
      "low": 197.89999389648438,
      "close": 199.1199951171875,
      "volume": 1577800
    },
    {
      "time": "2025-12-04",
      "open": 199.67999267578125,
      "high": 199.69000244140625,
      "low": 198.60000610351562,
      "close": 199.27999877929688,
      "volume": 1427800
    },
    {
      "time": "2025-12-05",
      "open": 199.4199981689453,
      "high": 200.47999572753906,
      "low": 199.4199981689453,
      "close": 199.75999450683594,
      "volume": 1407500
    },
    {
      "time": "2025-12-08",
      "open": 200.05999755859375,
      "high": 200.05999755859375,
      "low": 198.17999267578125,
      "close": 198.5500030517578,
      "volume": 1428500
    },
    {
      "time": "2025-12-09",
      "open": 198.38999938964844,
      "high": 198.86000061035156,
      "low": 198.27999877929688,
      "close": 198.41000366210938,
      "volume": 1655700
    },
    {
      "time": "2025-12-10",
      "open": 198.3000030517578,
      "high": 199.8000030517578,
      "low": 197.8800048828125,
      "close": 199.33999633789062,
      "volume": 1518500
    },
    {
      "time": "2025-12-11",
      "open": 199.19000244140625,
      "high": 201.00999450683594,
      "low": 198.75999450683594,
      "close": 201.00999450683594,
      "volume": 1642600
    },
    {
      "time": "2025-12-12",
      "open": 201.0800018310547,
      "high": 201.64999389648438,
      "low": 199.08999633789062,
      "close": 199.50999450683594,
      "volume": 3550600
    },
    {
      "time": "2025-12-15",
      "open": 200.52000427246094,
      "high": 200.74000549316406,
      "low": 199.05999755859375,
      "close": 199.69000244140625,
      "volume": 1896800
    },
    {
      "time": "2025-12-16",
      "open": 198.6300048828125,
      "high": 198.9499969482422,
      "low": 197.1699981689453,
      "close": 198.19000244140625,
      "volume": 1893600
    },
    {
      "time": "2025-12-17",
      "open": 198.32000732421875,
      "high": 198.6999969482422,
      "low": 196.36000061035156,
      "close": 196.36000061035156,
      "volume": 1757900
    },
    {
      "time": "2025-12-18",
      "open": 198.08999633789062,
      "high": 199.1199951171875,
      "low": 197.32000732421875,
      "close": 197.77000427246094,
      "volume": 1557900
    },
    {
      "time": "2025-12-19",
      "open": 197.8699951171875,
      "high": 199.1699981689453,
      "low": 197.8699951171875,
      "close": 198.83999633789062,
      "volume": 1262600
    },
    {
      "time": "2025-12-22",
      "open": 199.7100067138672,
      "high": 200,
      "low": 199.47999572753906,
      "close": 199.8699951171875,
      "volume": 987300
    },
    {
      "time": "2025-12-23",
      "open": 199.36000061035156,
      "high": 200.25999450683594,
      "low": 199.36000061035156,
      "close": 200.16000366210938,
      "volume": 922700
    },
    {
      "time": "2025-12-24",
      "open": 200.11000061035156,
      "high": 201.1699981689453,
      "low": 200.11000061035156,
      "close": 200.99000549316406,
      "volume": 570200
    },
    {
      "time": "2025-12-26",
      "open": 201.0500030517578,
      "high": 201.35000610351562,
      "low": 200.64999389648438,
      "close": 201.02999877929688,
      "volume": 629700
    },
    {
      "time": "2025-12-29",
      "open": 200.3000030517578,
      "high": 201.05999755859375,
      "low": 199.91000366210938,
      "close": 200.5,
      "volume": 1054800
    },
    {
      "time": "2025-12-30",
      "open": 200.3000030517578,
      "high": 200.69000244140625,
      "low": 200.00999450683594,
      "close": 200.10000610351562,
      "volume": 881300
    },
    {
      "time": "2025-12-31",
      "open": 200.22000122070312,
      "high": 200.22000122070312,
      "low": 198.58999633789062,
      "close": 198.6199951171875,
      "volume": 937700
    },
    {
      "time": "2026-01-02",
      "open": 199.88999938964844,
      "high": 199.9499969482422,
      "low": 198.17999267578125,
      "close": 199.19000244140625,
      "volume": 1995300
    },
    {
      "time": "2026-01-05",
      "open": 200.11000061035156,
      "high": 202.0500030517578,
      "low": 199.97999572753906,
      "close": 201.17999267578125,
      "volume": 1279500
    },
    {
      "time": "2026-01-06",
      "open": 201.52000427246094,
      "high": 203.08999633789062,
      "low": 201.33999633789062,
      "close": 202.91000366210938,
      "volume": 1137100
    },
    {
      "time": "2026-01-07",
      "open": 202.7100067138672,
      "high": 203.1999969482422,
      "low": 201.88999938964844,
      "close": 201.92999267578125,
      "volume": 1705200
    },
    {
      "time": "2026-01-08",
      "open": 201.5399932861328,
      "high": 202.72999572753906,
      "low": 201.22000122070312,
      "close": 202.41000366210938,
      "volume": 1481100
    },
    {
      "time": "2026-01-09",
      "open": 203.0800018310547,
      "high": 204.41000366210938,
      "low": 202.82000732421875,
      "close": 204.07000732421875,
      "volume": 1058800
    },
    {
      "time": "2026-01-12",
      "open": 203.22999572753906,
      "high": 204.47999572753906,
      "low": 202.99000549316406,
      "close": 204.22999572753906,
      "volume": 974000
    },
    {
      "time": "2026-01-13",
      "open": 204.30999755859375,
      "high": 204.35000610351562,
      "low": 202.8800048828125,
      "close": 203.52999877929688,
      "volume": 975000
    },
    {
      "time": "2026-01-14",
      "open": 202.86000061035156,
      "high": 203.11000061035156,
      "low": 201.44000244140625,
      "close": 202.61000061035156,
      "volume": 1117700
    },
    {
      "time": "2026-01-15",
      "open": 204.4600067138672,
      "high": 204.64999389648438,
      "low": 203.22000122070312,
      "close": 203.49000549316406,
      "volume": 1518700
    },
    {
      "time": "2026-01-16",
      "open": 203.85000610351562,
      "high": 203.8800048828125,
      "low": 202.8000030517578,
      "close": 203.30999755859375,
      "volume": 1010400
    },
    {
      "time": "2026-01-20",
      "open": 200.32000732421875,
      "high": 201.4600067138672,
      "low": 199.30999755859375,
      "close": 199.52999877929688,
      "volume": 1515300
    },
    {
      "time": "2026-01-21",
      "open": 200.1300048828125,
      "high": 202.8800048828125,
      "low": 199.8300018310547,
      "close": 201.97000122070312,
      "volume": 1725900
    },
    {
      "time": "2026-01-22",
      "open": 203.3800048828125,
      "high": 203.63999938964844,
      "low": 202.32000732421875,
      "close": 202.6300048828125,
      "volume": 1119200
    },
    {
      "time": "2026-01-23",
      "open": 202.69000244140625,
      "high": 203.36000061035156,
      "low": 202.1999969482422,
      "close": 202.67999267578125,
      "volume": 901100
    },
    {
      "time": "2026-01-26",
      "open": 203.02999877929688,
      "high": 204.07000732421875,
      "low": 202.99000549316406,
      "close": 203.72999572753906,
      "volume": 1092700
    },
    {
      "time": "2026-01-27",
      "open": 203.97000122070312,
      "high": 204.5800018310547,
      "low": 203.82000732421875,
      "close": 204.13999938964844,
      "volume": 1015300
    },
    {
      "time": "2026-01-28",
      "open": 204.42999267578125,
      "high": 204.8699951171875,
      "low": 203.69000244140625,
      "close": 204.27000427246094,
      "volume": 6841100
    },
    {
      "time": "2026-01-29",
      "open": 205.02999877929688,
      "high": 205.47999572753906,
      "low": 201.94000244140625,
      "close": 204.74000549316406,
      "volume": 3248600
    },
    {
      "time": "2026-01-30",
      "open": 203.22000122070312,
      "high": 203.8699951171875,
      "low": 201.4600067138672,
      "close": 202.4199981689453,
      "volume": 2173800
    },
    {
      "time": "2026-02-02",
      "open": 201.8000030517578,
      "high": 204.0800018310547,
      "low": 201.8000030517578,
      "close": 203.72999572753906,
      "volume": 1481000
    },
    {
      "time": "2026-02-03",
      "open": 203.42999267578125,
      "high": 203.49000549316406,
      "low": 200.13999938964844,
      "close": 201.3699951171875,
      "volume": 2024600
    },
    {
      "time": "2026-02-04",
      "open": 202.05999755859375,
      "high": 202.74000549316406,
      "low": 200.47999572753906,
      "close": 201.6199951171875,
      "volume": 3069200
    },
    {
      "time": "2026-02-05",
      "open": 200.08999633789062,
      "high": 200.7100067138672,
      "low": 198.89999389648438,
      "close": 199.24000549316406,
      "volume": 2079400
    },
    {
      "time": "2026-02-06",
      "open": 200.8699951171875,
      "high": 204.02999877929688,
      "low": 200.8699951171875,
      "close": 203.63999938964844,
      "volume": 2733300
    },
    {
      "time": "2026-02-09",
      "open": 203.3800048828125,
      "high": 204.47999572753906,
      "low": 203.0399932861328,
      "close": 204.02999877929688,
      "volume": 1198600
    },
    {
      "time": "2026-02-10",
      "open": 204.22000122070312,
      "high": 204.6199951171875,
      "low": 203.41000366210938,
      "close": 203.6199951171875,
      "volume": 1610600
    },
    {
      "time": "2026-02-11",
      "open": 204.7899932861328,
      "high": 205.1199951171875,
      "low": 202.88999938964844,
      "close": 203.7899932861328,
      "volume": 966400
    },
    {
      "time": "2026-02-12",
      "open": 204.02999877929688,
      "high": 204.39999389648438,
      "low": 200.55999755859375,
      "close": 200.74000549316406,
      "volume": 2571900
    },
    {
      "time": "2026-02-13",
      "open": 201.6999969482422,
      "high": 203.14999389648438,
      "low": 200.8300018310547,
      "close": 201.75,
      "volume": 2255800
    },
    {
      "time": "2026-02-17",
      "open": 201.44000244140625,
      "high": 202.80999755859375,
      "low": 200.0800018310547,
      "close": 202.24000549316406,
      "volume": 2688100
    },
    {
      "time": "2026-02-18",
      "open": 202.91000366210938,
      "high": 204.17999267578125,
      "low": 202.41000366210938,
      "close": 203.49000549316406,
      "volume": 1817100
    },
    {
      "time": "2026-02-19",
      "open": 202.50999450683594,
      "high": 203.13999938964844,
      "low": 201.83999633789062,
      "close": 203.02999877929688,
      "volume": 1694200
    },
    {
      "time": "2026-02-20",
      "open": 202.32000732421875,
      "high": 204.85000610351562,
      "low": 202.32000732421875,
      "close": 204.38999938964844,
      "volume": 2213200
    },
    {
      "time": "2026-02-23",
      "open": 203.92999267578125,
      "high": 204.75,
      "low": 201.77000427246094,
      "close": 202.25999450683594,
      "volume": 1782000
    },
    {
      "time": "2026-02-24",
      "open": 202.25999450683594,
      "high": 204.1699981689453,
      "low": 201.77000427246094,
      "close": 203.97000122070312,
      "volume": 1259200
    },
    {
      "time": "2026-02-25",
      "open": 204.6300048828125,
      "high": 205.55999755859375,
      "low": 204.6300048828125,
      "close": 205.4499969482422,
      "volume": 1398600
    },
    {
      "time": "2026-02-26",
      "open": 205.52000427246094,
      "high": 205.64999389648438,
      "low": 203.27000427246094,
      "close": 204.8000030517578,
      "volume": 1666400
    },
    {
      "time": "2026-02-27",
      "open": 203.1999969482422,
      "high": 204.97999572753906,
      "low": 203.08999633789062,
      "close": 204.86000061035156,
      "volume": 2188400
    },
    {
      "time": "2026-03-02",
      "open": 202.7899932861328,
      "high": 205.32000732421875,
      "low": 202.52999877929688,
      "close": 204.47000122070312,
      "volume": 2951200
    },
    {
      "time": "2026-03-03",
      "open": 201.17999267578125,
      "high": 202.8699951171875,
      "low": 199.49000549316406,
      "close": 202.2899932861328,
      "volume": 3568500
    },
    {
      "time": "2026-03-04",
      "open": 202.66000366210938,
      "high": 203.89999389648438,
      "low": 202.0500030517578,
      "close": 203.44000244140625,
      "volume": 2112600
    },
    {
      "time": "2026-03-05",
      "open": 202.27000427246094,
      "high": 203.0399932861328,
      "low": 199.86000061035156,
      "close": 201.67999267578125,
      "volume": 2448800
    },
    {
      "time": "2026-03-06",
      "open": 199.10000610351562,
      "high": 199.94000244140625,
      "low": 198.1199951171875,
      "close": 198.66000366210938,
      "volume": 2682000
    },
    {
      "time": "2026-03-09",
      "open": 196.5800018310547,
      "high": 201,
      "low": 195.8000030517578,
      "close": 200.7100067138672,
      "volume": 3126400
    },
    {
      "time": "2026-03-10",
      "open": 200.3000030517578,
      "high": 202.22000122070312,
      "low": 199.41000366210938,
      "close": 200.27999877929688,
      "volume": 3097900
    },
    {
      "time": "2026-03-11",
      "open": 200.0500030517578,
      "high": 200.6699981689453,
      "low": 198.9199981689453,
      "close": 199.52000427246094,
      "volume": 1797700
    },
    {
      "time": "2026-03-12",
      "open": 198.25,
      "high": 198.25,
      "low": 196.11000061035156,
      "close": 196.22000122070312,
      "volume": 2853600
    },
    {
      "time": "2026-03-13",
      "open": 196.80999755859375,
      "high": 197.86000061035156,
      "low": 194.8800048828125,
      "close": 195.14999389648438,
      "volume": 2775000
    },
    {
      "time": "2026-03-16",
      "open": 196.60000610351562,
      "high": 197.6300048828125,
      "low": 196.1999969482422,
      "close": 196.97999572753906,
      "volume": 2161500
    },
    {
      "time": "2026-03-17",
      "open": 197.27000427246094,
      "high": 198.13999938964844,
      "low": 196.72999572753906,
      "close": 196.8800048828125,
      "volume": 1465500
    },
    {
      "time": "2026-03-18",
      "open": 196.08999633789062,
      "high": 196.61000061035156,
      "low": 194.02000427246094,
      "close": 194.0800018310547,
      "volume": 1518800
    },
    {
      "time": "2026-03-19",
      "open": 192.5800018310547,
      "high": 195.02999877929688,
      "low": 192.3699951171875,
      "close": 194.2100067138672,
      "volume": 3629700
    },
    {
      "time": "2026-03-20",
      "open": 193.94000244140625,
      "high": 194.1300048828125,
      "low": 190.77999877929688,
      "close": 191.88999938964844,
      "volume": 1860200
    },
    {
      "time": "2026-03-23",
      "open": 194.50999450683594,
      "high": 196.08999633789062,
      "low": 193.6300048828125,
      "close": 193.9499969482422,
      "volume": 2546200
    },
    {
      "time": "2026-03-24",
      "open": 192.75999450683594,
      "high": 194.55999755859375,
      "low": 192.22999572753906,
      "close": 193.3000030517578,
      "volume": 2198700
    },
    {
      "time": "2026-03-25",
      "open": 194.6999969482422,
      "high": 195.02999877929688,
      "low": 193.1300048828125,
      "close": 194.1199951171875,
      "volume": 2117000
    },
    {
      "time": "2026-03-26",
      "open": 192.47999572753906,
      "high": 193.44000244140625,
      "low": 190.11000061035156,
      "close": 190.14999389648438,
      "volume": 2171500
    },
    {
      "time": "2026-03-27",
      "open": 189.39999389648438,
      "high": 189.75,
      "low": 186.9499969482422,
      "close": 187.3000030517578,
      "volume": 2664100
    },
    {
      "time": "2026-03-30",
      "open": 188.77999877929688,
      "high": 189.22000122070312,
      "low": 185.88999938964844,
      "close": 186.49000549316406,
      "volume": 3147900
    },
    {
      "time": "2026-03-31",
      "open": 188.47000122070312,
      "high": 192.08999633789062,
      "low": 188.25,
      "close": 191.80999755859375,
      "volume": 3552700
    },
    {
      "time": "2026-04-01",
      "open": 192.4499969482422,
      "high": 194.02999877929688,
      "low": 192.25,
      "close": 192.77000427246094,
      "volume": 1841100
    },
    {
      "time": "2026-04-02",
      "open": 190.2899932861328,
      "high": 193.97000122070312,
      "low": 190.2899932861328,
      "close": 193.16000366210938,
      "volume": 1696200
    },
    {
      "time": "2026-04-06",
      "open": 193.10000610351562,
      "high": 194.13999938964844,
      "low": 192.92999267578125,
      "close": 194.02999877929688,
      "volume": 1680400
    },
    {
      "time": "2026-04-07",
      "open": 193.32000732421875,
      "high": 193.60000610351562,
      "low": 191.49000549316406,
      "close": 193.38999938964844,
      "volume": 2380300
    },
    {
      "time": "2026-04-08",
      "open": 198.5800018310547,
      "high": 199.27000427246094,
      "low": 197.83999633789062,
      "close": 199.00999450683594,
      "volume": 1240100
    },
    {
      "time": "2026-04-09",
      "open": 198.80999755859375,
      "high": 200.6300048828125,
      "low": 198.42999267578125,
      "close": 200.25,
      "volume": 1111900
    },
    {
      "time": "2026-04-10",
      "open": 200.91000366210938,
      "high": 200.92999267578125,
      "low": 199.2899932861328,
      "close": 199.47000122070312,
      "volume": 687300
    },
    {
      "time": "2026-04-13",
      "open": 199,
      "high": 201.32000732421875,
      "low": 198.74000549316406,
      "close": 201.25,
      "volume": 891600
    },
    {
      "time": "2026-04-14",
      "open": 202,
      "high": 203.2899932861328,
      "low": 201.69000244140625,
      "close": 203.27000427246094,
      "volume": 1896800
    },
    {
      "time": "2026-04-15",
      "open": 203.27000427246094,
      "high": 204.47000122070312,
      "low": 202.72000122070312,
      "close": 204.3699951171875,
      "volume": 913400
    },
    {
      "time": "2026-04-16",
      "open": 204.82000732421875,
      "high": 204.8699951171875,
      "low": 203.77000427246094,
      "close": 204.32000732421875,
      "volume": 712700
    },
    {
      "time": "2026-04-17",
      "open": 205.2100067138672,
      "high": 207.44000244140625,
      "low": 205.2100067138672,
      "close": 206.9199981689453,
      "volume": 864300
    },
    {
      "time": "2026-04-20",
      "open": 206.33999633789062,
      "high": 206.91000366210938,
      "low": 206.0399932861328,
      "close": 206.58999633789062,
      "volume": 974400
    },
    {
      "time": "2026-04-21",
      "open": 207.36000061035156,
      "high": 207.6699981689453,
      "low": 205.02000427246094,
      "close": 205.4600067138672,
      "volume": 899900
    },
    {
      "time": "2026-04-22",
      "open": 206.69000244140625,
      "high": 207.25,
      "low": 206.3000030517578,
      "close": 207.1699981689453,
      "volume": 592100
    },
    {
      "time": "2026-04-23",
      "open": 206.57000732421875,
      "high": 206.97999572753906,
      "low": 203.99000549316406,
      "close": 205.88999938964844,
      "volume": 1176400
    },
    {
      "time": "2026-04-24",
      "open": 206.2899932861328,
      "high": 207.72000122070312,
      "low": 206.1199951171875,
      "close": 207.39999389648438,
      "volume": 664400
    },
    {
      "time": "2026-04-27",
      "open": 207.05999755859375,
      "high": 207.4199981689453,
      "low": 206.6199951171875,
      "close": 207.19000244140625,
      "volume": 606400
    },
    {
      "time": "2026-04-28",
      "open": 206.3000030517578,
      "high": 206.60000610351562,
      "low": 205.4199981689453,
      "close": 205.91000366210938,
      "volume": 789900
    },
    {
      "time": "2026-04-29",
      "open": 206.05999755859375,
      "high": 206.36000061035156,
      "low": 204.80999755859375,
      "close": 205.75999450683594,
      "volume": 709500
    },
    {
      "time": "2026-04-30",
      "open": 205.69000244140625,
      "high": 207.5500030517578,
      "low": 205,
      "close": 207.25,
      "volume": 1126200
    },
    {
      "time": "2026-05-01",
      "open": 208.14999389648438,
      "high": 208.6699981689453,
      "low": 207.1300048828125,
      "close": 207.16000366210938,
      "volume": 785300
    },
    {
      "time": "2026-05-04",
      "open": 206.72000122070312,
      "high": 207.4600067138672,
      "low": 205.35000610351562,
      "close": 206.10000610351562,
      "volume": 1471400
    },
    {
      "time": "2026-05-05",
      "open": 207.1699981689453,
      "high": 207.7899932861328,
      "low": 206.4199981689453,
      "close": 207.5,
      "volume": 614000
    },
    {
      "time": "2026-05-06",
      "open": 208.19000244140625,
      "high": 210.22999572753906,
      "low": 207.97999572753906,
      "close": 210.0399932861328,
      "volume": 1195700
    },
    {
      "time": "2026-05-07",
      "open": 210.77000427246094,
      "high": 210.88999938964844,
      "low": 209.1699981689453,
      "close": 209.4600067138672,
      "volume": 888500
    },
    {
      "time": "2026-05-08",
      "open": 210.52999877929688,
      "high": 211.02000427246094,
      "low": 209.97000122070312,
      "close": 210.42999267578125,
      "volume": 1151400
    },
    {
      "time": "2026-05-11",
      "open": 210.10000610351562,
      "high": 211.22999572753906,
      "low": 210.05999755859375,
      "close": 210.57000732421875,
      "volume": 972200
    },
    {
      "time": "2026-05-12",
      "open": 209.6699981689453,
      "high": 210.58999633789062,
      "low": 208.9199981689453,
      "close": 210.38999938964844,
      "volume": 1350900
    },
    {
      "time": "2026-05-13",
      "open": 210.47999572753906,
      "high": 211.44000244140625,
      "low": 209.69000244140625,
      "close": 210.97000122070312,
      "volume": 901800
    },
    {
      "time": "2026-05-14",
      "open": 211.22999572753906,
      "high": 212.77999877929688,
      "low": 211.16000366210938,
      "close": 212.3699951171875,
      "volume": 831400
    },
    {
      "time": "2026-05-15",
      "open": 210.8800048828125,
      "high": 211.5800018310547,
      "low": 210.22000122070312,
      "close": 210.4499969482422,
      "volume": 913200
    },
    {
      "time": "2026-05-18",
      "open": 210.72000122070312,
      "high": 211.08999633789062,
      "low": 209.50999450683594,
      "close": 210.9199981689453,
      "volume": 1156200
    },
    {
      "time": "2026-05-19",
      "open": 209.92999267578125,
      "high": 210.60000610351562,
      "low": 209.2899932861328,
      "close": 209.55999755859375,
      "volume": 1008300
    },
    {
      "time": "2026-05-20",
      "open": 210.11000061035156,
      "high": 212.22999572753906,
      "low": 209.75999450683594,
      "close": 212.22999572753906,
      "volume": 1042500
    },
    {
      "time": "2026-05-21",
      "open": 211.3000030517578,
      "high": 213.3300018310547,
      "low": 210.97000122070312,
      "close": 212.74000549316406,
      "volume": 1105500
    },
    {
      "time": "2026-05-22",
      "open": 213.8300018310547,
      "high": 215.02999877929688,
      "low": 213.5399932861328,
      "close": 214.3800048828125,
      "volume": 876500
    },
    {
      "time": "2026-05-26",
      "open": 215.6999969482422,
      "high": 216.22000122070312,
      "low": 214.85000610351562,
      "close": 215.7899932861328,
      "volume": 806200
    },
    {
      "time": "2026-05-27",
      "open": 215.92999267578125,
      "high": 216.02999877929688,
      "low": 214.6999969482422,
      "close": 215.24000549316406,
      "volume": 662300
    },
    {
      "time": "2026-05-28",
      "open": 215.55999755859375,
      "high": 216.32000732421875,
      "low": 214.32000732421875,
      "close": 215.8800048828125,
      "volume": 29883600
    },
    {
      "time": "2026-05-29",
      "open": 216.1699981689453,
      "high": 216.44000244140625,
      "low": 215.49000549316406,
      "close": 215.49000549316406,
      "volume": 5294900
    },
    {
      "time": "2026-06-01",
      "open": 215.3000030517578,
      "high": 216.39999389648438,
      "low": 214.9600067138672,
      "close": 215.97000122070312,
      "volume": 2168100
    },
    {
      "time": "2026-06-02",
      "open": 215.02000427246094,
      "high": 215.89999389648438,
      "low": 214.8699951171875,
      "close": 215.77999877929688,
      "volume": 1284500
    },
    {
      "time": "2026-06-03",
      "open": 215.0399932861328,
      "high": 215.97999572753906,
      "low": 214.97999572753906,
      "close": 215.6300048828125,
      "volume": 1870700
    },
    {
      "time": "2026-06-04",
      "open": 216.25999450683594,
      "high": 217.64999389648438,
      "low": 216.1300048828125,
      "close": 217.3300018310547,
      "volume": 2203700
    },
    {
      "time": "2026-06-05",
      "open": 216.13999938964844,
      "high": 216.75999450683594,
      "low": 212.75999450683594,
      "close": 213.13999938964844,
      "volume": 1592900
    },
    {
      "time": "2026-06-08",
      "open": 214.25,
      "high": 215.7100067138672,
      "low": 213.6999969482422,
      "close": 213.8300018310547,
      "volume": 1316700
    },
    {
      "time": "2026-06-09",
      "open": 214.77999877929688,
      "high": 216.66000366210938,
      "low": 210.64999389648438,
      "close": 214.1199951171875,
      "volume": 1869500
    },
    {
      "time": "2026-06-10",
      "open": 213.5800018310547,
      "high": 216.0399932861328,
      "low": 212.2100067138672,
      "close": 212.3300018310547,
      "volume": 2001400
    },
    {
      "time": "2026-06-11",
      "open": 213.57000732421875,
      "high": 216.69000244140625,
      "low": 212.8800048828125,
      "close": 215.89999389648438,
      "volume": 1859100
    },
    {
      "time": "2026-06-12",
      "open": 216.00999450683594,
      "high": 217.52000427246094,
      "low": 214.9499969482422,
      "close": 216.91000366210938,
      "volume": 1646900
    },
    {
      "time": "2026-06-15",
      "open": 218.97000122070312,
      "high": 219.82000732421875,
      "low": 218.3699951171875,
      "close": 219.1999969482422,
      "volume": 1305900
    },
    {
      "time": "2026-06-16",
      "open": 218.75999450683594,
      "high": 219.3699951171875,
      "low": 217.58999633789062,
      "close": 217.75999450683594,
      "volume": 1165500
    },
    {
      "time": "2026-06-17",
      "open": 218.08999633789062,
      "high": 218.8800048828125,
      "low": 214.0800018310547,
      "close": 214.4499969482422,
      "volume": 1757500
    },
    {
      "time": "2026-06-18",
      "open": 216.25999450683594,
      "high": 216.72000122070312,
      "low": 215.6699981689453,
      "close": 215.88999938964844,
      "volume": 1821800
    },
    {
      "time": "2026-06-22",
      "open": 215.8800048828125,
      "high": 217.1300048828125,
      "low": 214.91000366210938,
      "close": 215.8300018310547,
      "volume": 1155000
    },
    {
      "time": "2026-06-23",
      "open": 213.07000732421875,
      "high": 213.97999572753906,
      "low": 212.74000549316406,
      "close": 213.00999450683594,
      "volume": 846900
    },
    {
      "time": "2026-06-24",
      "open": 212.83999633789062,
      "high": 214.77000427246094,
      "low": 212.49000549316406,
      "close": 213.19000244140625,
      "volume": 1174700
    },
    {
      "time": "2026-06-25",
      "open": 214.9600067138672,
      "high": 214.9600067138672,
      "low": 212.4600067138672,
      "close": 213.25,
      "volume": 1546200
    },
    {
      "time": "2026-06-26",
      "open": 212.44000244140625,
      "high": 214.77000427246094,
      "low": 212.07000732421875,
      "close": 213.66000366210938,
      "volume": 1193700
    },
    {
      "time": "2026-06-29",
      "open": 215.35000610351562,
      "high": 217.58999633789062,
      "low": 215.16000366210938,
      "close": 217.2899932861328,
      "volume": 1321200
    },
    {
      "time": "2026-06-30",
      "open": 217.82000732421875,
      "high": 220.24000549316406,
      "low": 217.41000366210938,
      "close": 219.42999267578125,
      "volume": 2343500
    },
    {
      "time": "2026-07-01",
      "open": 218.77999877929688,
      "high": 220.05999755859375,
      "low": 218.05999755859375,
      "close": 218.8699951171875,
      "volume": 1079100
    },
    {
      "time": "2026-07-02",
      "open": 219.27999877929688,
      "high": 219.9499969482422,
      "low": 217.0800018310547,
      "close": 218.42999267578125,
      "volume": 1285800
    },
    {
      "time": "2026-07-06",
      "open": 219.41000366210938,
      "high": 219.41000366210938,
      "low": 217.75,
      "close": 218.49000549316406,
      "volume": 1255300
    },
    {
      "time": "2026-07-07",
      "open": 217.75,
      "high": 218.32000732421875,
      "low": 217.24000549316406,
      "close": 217.74000549316406,
      "volume": 1653700
    },
    {
      "time": "2026-07-08",
      "open": 216.64999389648438,
      "high": 217.44000244140625,
      "low": 215.58999633789062,
      "close": 216.9199981689453,
      "volume": 1149600
    },
    {
      "time": "2026-07-09",
      "open": 217.8699951171875,
      "high": 218.69000244140625,
      "low": 217.3000030517578,
      "close": 218.5,
      "volume": 1636000
    },
    {
      "time": "2026-07-10",
      "open": 218.5399932861328,
      "high": 219.75999450683594,
      "low": 217.5800018310547,
      "close": 219.69000244140625,
      "volume": 1370100
    },
    {
      "time": "2026-07-13",
      "open": 218.75,
      "high": 220,
      "low": 218.36000061035156,
      "close": 218.64999389648438,
      "volume": 1158900
    },
    {
      "time": "2026-07-14",
      "open": 219.60000610351562,
      "high": 219.60000610351562,
      "low": 218.25,
      "close": 219.24000549316406,
      "volume": 827900
    },
    {
      "time": "2026-07-15",
      "open": 220.1999969482422,
      "high": 220.2100067138672,
      "low": 218.75999450683594,
      "close": 219.8000030517578,
      "volume": 1035100
    },
    {
      "time": "2026-07-16",
      "open": 219.5800018310547,
      "high": 221.16000366210938,
      "low": 219.49000549316406,
      "close": 220.66000366210938,
      "volume": 1270800
    },
    {
      "time": "2026-07-17",
      "open": 217.57000732421875,
      "high": 218.74000549316406,
      "low": 217.3699951171875,
      "close": 217.8699951171875,
      "volume": 922400
    },
    {
      "time": "2026-07-20",
      "open": 218.52999877929688,
      "high": 218.6300048828125,
      "low": 216.85000610351562,
      "close": 216.94000244140625,
      "volume": 735700
    },
    {
      "time": "2026-07-21",
      "open": 218.19000244140625,
      "high": 218.49000549316406,
      "low": 217.38999938964844,
      "close": 218.1300048828125,
      "volume": 960200
    },
    {
      "time": "2026-07-22",
      "open": 217.5399932861328,
      "high": 218.1199951171875,
      "low": 217.11000061035156,
      "close": 217.33999633789062,
      "volume": 760400
    },
    {
      "time": "2026-07-23",
      "open": 215.24000549316406,
      "high": 216.49000549316406,
      "low": 215.1999969482422,
      "close": 216,
      "volume": 672200
    },
    {
      "time": "2026-07-24",
      "open": 215.89999389648438,
      "high": 218.1699981689453,
      "low": 215.88999938964844,
      "close": 216.80999755859375,
      "volume": 635700
    },
    {
      "time": "2026-07-27",
      "open": 218.32000732421875,
      "high": 218.82000732421875,
      "low": 216.52999877929688,
      "close": 217.25999450683594,
      "volume": 941100
    },
    {
      "time": "2026-07-28",
      "open": 217.69000244140625,
      "high": 219.1199951171875,
      "low": 217.60000610351562,
      "close": 218.4600067138672,
      "volume": 1094200
    },
    {
      "time": "2026-07-29",
      "open": 217.3699951171875,
      "high": 219.50999450683594,
      "low": 215.91000366210938,
      "close": 215.97999572753906,
      "volume": 1253800
    },
    {
      "time": "2026-07-30",
      "open": 219,
      "high": 219.22000122070312,
      "low": 217.11000061035156,
      "close": 218.9199981689453,
      "volume": 1536200
    },
    {
      "time": "2026-07-31",
      "open": 218.58999633789062,
      "high": 219.83999633789062,
      "low": 216.86000061035156,
      "close": 219.32000732421875,
      "volume": 1349200
    },
    {
      "time": "2026-08-03",
      "open": 219.9199981689453,
      "high": 221.9199981689453,
      "low": 219.9199981689453,
      "close": 221.74000549316406,
      "volume": 752600
    },
    {
      "time": "2026-08-04",
      "open": 222.14999389648438,
      "high": 225.35000610351562,
      "low": 221.92999267578125,
      "close": 224.8300018310547,
      "volume": 1190900
    },
    {
      "time": "2026-08-05",
      "open": 226.9499969482422,
      "high": 227.16000366210938,
      "low": 224.5800018310547,
      "close": 224.8300018310547,
      "volume": 1135100
    },
    {
      "time": "2026-08-06",
      "open": 225,
      "high": 225.25,
      "low": 224.22999572753906,
      "close": 224.97000122070312,
      "volume": 667600
    },
    {
      "time": "2026-08-07",
      "open": 225.6699981689453,
      "high": 226.0800018310547,
      "low": 225.13999938964844,
      "close": 225.69000244140625,
      "volume": 737200
    },
    {
      "time": "2026-08-10",
      "open": 226.0800018310547,
      "high": 226.3800048828125,
      "low": 225.44000244140625,
      "close": 225.74000549316406,
      "volume": 837200
    },
    {
      "time": "2026-08-11",
      "open": 226.55999755859375,
      "high": 226.55999755859375,
      "low": 224.97000122070312,
      "close": 225.14999389648438,
      "volume": 1174600
    },
    {
      "time": "2026-08-12",
      "open": 225.83999633789062,
      "high": 225.97000122070312,
      "low": 224.97999572753906,
      "close": 225.4499969482422,
      "volume": 777600
    },
    {
      "time": "2026-08-13",
      "open": 226.47999572753906,
      "high": 227.32000732421875,
      "low": 226.25,
      "close": 227.17999267578125,
      "volume": 757700
    },
    {
      "time": "2026-08-14",
      "open": 226.49000549316406,
      "high": 226.8300018310547,
      "low": 225.60000610351562,
      "close": 225.83999633789062,
      "volume": 683800
    },
    {
      "time": "2026-08-17",
      "open": 225.64999389648438,
      "high": 225.64999389648438,
      "low": 224.55999755859375,
      "close": 224.6300048828125,
      "volume": 680300
    },
    {
      "time": "2026-08-18",
      "open": 223.6300048828125,
      "high": 224.47000122070312,
      "low": 223.61000061035156,
      "close": 224.10000610351562,
      "volume": 727800
    },
    {
      "time": "2026-08-19",
      "open": 224.60000610351562,
      "high": 225.97999572753906,
      "low": 224.16000366210938,
      "close": 224.35000610351562,
      "volume": 1074900
    },
    {
      "time": "2026-08-20",
      "open": 223.24000549316406,
      "high": 223.97999572753906,
      "low": 222.1699981689453,
      "close": 222.3000030517578,
      "volume": 776400
    },
    {
      "time": "2026-08-21",
      "open": 223.3699951171875,
      "high": 223.72999572753906,
      "low": 222.5500030517578,
      "close": 223.22000122070312,
      "volume": 740000
    },
    {
      "time": "2026-08-24",
      "open": 223.02999877929688,
      "high": 223.8800048828125,
      "low": 222.72999572753906,
      "close": 223.8000030517578,
      "volume": 571900
    },
    {
      "time": "2026-08-25",
      "open": 224.3699951171875,
      "high": 224.39999389648438,
      "low": 223.38999938964844,
      "close": 224.07000732421875,
      "volume": 550200
    },
    {
      "time": "2026-08-26",
      "open": 223.77000427246094,
      "high": 224.2899932861328,
      "low": 223.30999755859375,
      "close": 223.82000732421875,
      "volume": 909900
    },
    {
      "time": "2026-08-27",
      "open": 223.8699951171875,
      "high": 225.05999755859375,
      "low": 223.44000244140625,
      "close": 224.60000610351562,
      "volume": 1261900
    },
    {
      "time": "2026-08-28",
      "open": 224.66000366210938,
      "high": 225.30999755859375,
      "low": 223.3699951171875,
      "close": 223.6199951171875,
      "volume": 757800
    },
    {
      "time": "2026-08-31",
      "open": 223.3800048828125,
      "high": 223.3800048828125,
      "low": 222.0800018310547,
      "close": 222.6199951171875,
      "volume": 834400
    },
    {
      "time": "2026-09-01",
      "open": 221.35000610351562,
      "high": 222.00999450683594,
      "low": 220.52000427246094,
      "close": 220.99000549316406,
      "volume": 854800
    },
    {
      "time": "2026-09-02",
      "open": 221.1999969482422,
      "high": 221.8699951171875,
      "low": 220.88999938964844,
      "close": 221.39999389648438,
      "volume": 1304200
    },
    {
      "time": "2026-09-03",
      "open": 222.27999877929688,
      "high": 223.6699981689453,
      "low": 222.0500030517578,
      "close": 223.4600067138672,
      "volume": 487700
    },
    {
      "time": "2026-09-04",
      "open": 223.58999633789062,
      "high": 223.69000244140625,
      "low": 222.47000122070312,
      "close": 222.5800018310547,
      "volume": 614700
    },
    {
      "time": "2026-09-08",
      "open": 221.97000122070312,
      "high": 222,
      "low": 220.4600067138672,
      "close": 220.7899932861328,
      "volume": 881300
    },
    {
      "time": "2026-09-09",
      "open": 220.89999389648438,
      "high": 220.89999389648438,
      "low": 219.36000061035156,
      "close": 219.55999755859375,
      "volume": 1410900
    },
    {
      "time": "2026-09-10",
      "open": 218.6300048828125,
      "high": 218.97999572753906,
      "low": 217.9199981689453,
      "close": 218.4199981689453,
      "volume": 905400
    },
    {
      "time": "2026-09-11",
      "open": 220.10000610351562,
      "high": 220.7100067138672,
      "low": 219.7899932861328,
      "close": 220.1999969482422,
      "volume": 1026000
    },
    {
      "time": "2026-09-14",
      "open": 219.35000610351562,
      "high": 220.81500244140625,
      "low": 219.43499755859375,
      "close": 220.67999267578125,
      "volume": 599154
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 194.31360107421875
    },
    {
      "time": "2025-11-24",
      "value": 194.35840087890625
    },
    {
      "time": "2025-11-25",
      "value": 194.46240112304687
    },
    {
      "time": "2025-11-26",
      "value": 194.58340118408202
    },
    {
      "time": "2025-11-28",
      "value": 194.7046011352539
    },
    {
      "time": "2025-12-01",
      "value": 194.80380096435547
    },
    {
      "time": "2025-12-02",
      "value": 194.89680084228516
    },
    {
      "time": "2025-12-03",
      "value": 195.02180084228516
    },
    {
      "time": "2025-12-04",
      "value": 195.16340087890626
    },
    {
      "time": "2025-12-05",
      "value": 195.33260070800782
    },
    {
      "time": "2025-12-08",
      "value": 195.45160064697265
    },
    {
      "time": "2025-12-09",
      "value": 195.55260070800782
    },
    {
      "time": "2025-12-10",
      "value": 195.6494006347656
    },
    {
      "time": "2025-12-11",
      "value": 195.75280059814452
    },
    {
      "time": "2025-12-12",
      "value": 195.81580047607423
    },
    {
      "time": "2025-12-15",
      "value": 195.8802005004883
    },
    {
      "time": "2025-12-16",
      "value": 195.90780059814452
    },
    {
      "time": "2025-12-17",
      "value": 195.91880065917968
    },
    {
      "time": "2025-12-18",
      "value": 195.94040069580078
    },
    {
      "time": "2025-12-19",
      "value": 196.00180053710938
    },
    {
      "time": "2025-12-22",
      "value": 196.1790005493164
    },
    {
      "time": "2025-12-23",
      "value": 196.32460052490234
    },
    {
      "time": "2025-12-24",
      "value": 196.48380065917968
    },
    {
      "time": "2025-12-26",
      "value": 196.6302005004883
    },
    {
      "time": "2025-12-29",
      "value": 196.79440063476562
    },
    {
      "time": "2025-12-30",
      "value": 196.9272006225586
    },
    {
      "time": "2025-12-31",
      "value": 196.9874005126953
    },
    {
      "time": "2026-01-02",
      "value": 197.0486004638672
    },
    {
      "time": "2026-01-05",
      "value": 197.1752001953125
    },
    {
      "time": "2026-01-06",
      "value": 197.31160034179686
    },
    {
      "time": "2026-01-07",
      "value": 197.41300018310548
    },
    {
      "time": "2026-01-08",
      "value": 197.47760040283202
    },
    {
      "time": "2026-01-09",
      "value": 197.57640045166016
    },
    {
      "time": "2026-01-12",
      "value": 197.69460021972657
    },
    {
      "time": "2026-01-13",
      "value": 197.83120025634764
    },
    {
      "time": "2026-01-14",
      "value": 197.95740020751953
    },
    {
      "time": "2026-01-15",
      "value": 198.1068002319336
    },
    {
      "time": "2026-01-16",
      "value": 198.28260009765626
    },
    {
      "time": "2026-01-20",
      "value": 198.36740020751952
    },
    {
      "time": "2026-01-21",
      "value": 198.54140014648436
    },
    {
      "time": "2026-01-22",
      "value": 198.72980010986328
    },
    {
      "time": "2026-01-23",
      "value": 198.86519989013672
    },
    {
      "time": "2026-01-26",
      "value": 199.00939971923827
    },
    {
      "time": "2026-01-27",
      "value": 199.15199981689454
    },
    {
      "time": "2026-01-28",
      "value": 199.33919982910157
    },
    {
      "time": "2026-01-29",
      "value": 199.54639984130858
    },
    {
      "time": "2026-01-30",
      "value": 199.7483996582031
    },
    {
      "time": "2026-02-02",
      "value": 200.00159942626954
    },
    {
      "time": "2026-02-03",
      "value": 200.19399932861327
    },
    {
      "time": "2026-02-04",
      "value": 200.43919921875
    },
    {
      "time": "2026-02-05",
      "value": 200.5843994140625
    },
    {
      "time": "2026-02-06",
      "value": 200.78359954833985
    },
    {
      "time": "2026-02-09",
      "value": 200.9443994140625
    },
    {
      "time": "2026-02-10",
      "value": 201.06999938964844
    },
    {
      "time": "2026-02-11",
      "value": 201.18419921875
    },
    {
      "time": "2026-02-12",
      "value": 201.24559936523437
    },
    {
      "time": "2026-02-13",
      "value": 201.31199951171874
    },
    {
      "time": "2026-02-17",
      "value": 201.37439971923828
    },
    {
      "time": "2026-02-18",
      "value": 201.45859985351564
    },
    {
      "time": "2026-02-19",
      "value": 201.52399993896483
    },
    {
      "time": "2026-02-20",
      "value": 201.64079986572267
    },
    {
      "time": "2026-02-23",
      "value": 201.7177996826172
    },
    {
      "time": "2026-02-24",
      "value": 201.81039978027343
    },
    {
      "time": "2026-02-25",
      "value": 201.89919982910158
    },
    {
      "time": "2026-02-26",
      "value": 202.005
    },
    {
      "time": "2026-02-27",
      "value": 202.1083999633789
    },
    {
      "time": "2026-03-02",
      "value": 202.23399993896484
    },
    {
      "time": "2026-03-03",
      "value": 202.35259979248048
    },
    {
      "time": "2026-03-04",
      "value": 202.46599975585937
    },
    {
      "time": "2026-03-05",
      "value": 202.52279968261718
    },
    {
      "time": "2026-03-06",
      "value": 202.49859985351563
    },
    {
      "time": "2026-03-09",
      "value": 202.5095999145508
    },
    {
      "time": "2026-03-10",
      "value": 202.49539978027343
    },
    {
      "time": "2026-03-11",
      "value": 202.46519989013672
    },
    {
      "time": "2026-03-12",
      "value": 202.3795999145508
    },
    {
      "time": "2026-03-13",
      "value": 202.28059967041017
    },
    {
      "time": "2026-03-16",
      "value": 202.2477996826172
    },
    {
      "time": "2026-03-17",
      "value": 202.2015997314453
    },
    {
      "time": "2026-03-18",
      "value": 202.05959991455077
    },
    {
      "time": "2026-03-19",
      "value": 201.88559997558593
    },
    {
      "time": "2026-03-20",
      "value": 201.6848001098633
    },
    {
      "time": "2026-03-23",
      "value": 201.51559997558593
    },
    {
      "time": "2026-03-24",
      "value": 201.30019989013672
    },
    {
      "time": "2026-03-25",
      "value": 201.09799987792968
    },
    {
      "time": "2026-03-26",
      "value": 200.83039978027344
    },
    {
      "time": "2026-03-27",
      "value": 200.52419982910158
    },
    {
      "time": "2026-03-30",
      "value": 200.18419982910157
    },
    {
      "time": "2026-03-31",
      "value": 199.95419982910155
    },
    {
      "time": "2026-04-01",
      "value": 199.81899993896485
    },
    {
      "time": "2026-04-02",
      "value": 199.64279998779296
    },
    {
      "time": "2026-04-06",
      "value": 199.47079986572265
    },
    {
      "time": "2026-04-07",
      "value": 199.285
    },
    {
      "time": "2026-04-08",
      "value": 199.19059997558594
    },
    {
      "time": "2026-04-09",
      "value": 199.11279998779298
    },
    {
      "time": "2026-04-10",
      "value": 199.0167999267578
    },
    {
      "time": "2026-04-13",
      "value": 198.94699981689453
    },
    {
      "time": "2026-04-14",
      "value": 198.96399993896483
    },
    {
      "time": "2026-04-15",
      "value": 198.97679992675782
    },
    {
      "time": "2026-04-16",
      "value": 199.03580017089843
    },
    {
      "time": "2026-04-17",
      "value": 199.1418002319336
    },
    {
      "time": "2026-04-20",
      "value": 199.28880004882814
    },
    {
      "time": "2026-04-21",
      "value": 199.3252001953125
    },
    {
      "time": "2026-04-22",
      "value": 199.38800018310548
    },
    {
      "time": "2026-04-23",
      "value": 199.4334002685547
    },
    {
      "time": "2026-04-24",
      "value": 199.5056002807617
    },
    {
      "time": "2026-04-27",
      "value": 199.63460021972656
    },
    {
      "time": "2026-04-28",
      "value": 199.71780029296875
    },
    {
      "time": "2026-04-29",
      "value": 199.7882000732422
    },
    {
      "time": "2026-04-30",
      "value": 199.8633999633789
    },
    {
      "time": "2026-05-01",
      "value": 199.94600006103516
    },
    {
      "time": "2026-05-04",
      "value": 199.9802001953125
    },
    {
      "time": "2026-05-05",
      "value": 200.08500030517578
    },
    {
      "time": "2026-05-06",
      "value": 200.20640014648438
    },
    {
      "time": "2026-05-07",
      "value": 200.28660034179688
    },
    {
      "time": "2026-05-08",
      "value": 200.39920013427735
    },
    {
      "time": "2026-05-11",
      "value": 200.51340026855468
    },
    {
      "time": "2026-05-12",
      "value": 200.6318002319336
    },
    {
      "time": "2026-05-13",
      "value": 200.805400390625
    },
    {
      "time": "2026-05-14",
      "value": 200.98400024414062
    },
    {
      "time": "2026-05-15",
      "value": 201.15940032958986
    },
    {
      "time": "2026-05-18",
      "value": 201.40460021972658
    },
    {
      "time": "2026-05-19",
      "value": 201.5816000366211
    },
    {
      "time": "2026-05-20",
      "value": 201.82059997558594
    },
    {
      "time": "2026-05-21",
      "value": 202.085
    },
    {
      "time": "2026-05-22",
      "value": 202.4482000732422
    },
    {
      "time": "2026-05-26",
      "value": 202.86100006103516
    },
    {
      "time": "2026-05-27",
      "value": 203.22620025634765
    },
    {
      "time": "2026-05-28",
      "value": 203.60620025634765
    },
    {
      "time": "2026-05-29",
      "value": 204.03440032958986
    },
    {
      "time": "2026-06-01",
      "value": 204.46960021972657
    },
    {
      "time": "2026-06-02",
      "value": 204.94740020751954
    },
    {
      "time": "2026-06-03",
      "value": 205.38100036621094
    },
    {
      "time": "2026-06-04",
      "value": 205.86160034179687
    },
    {
      "time": "2026-06-05",
      "value": 206.2420004272461
    },
    {
      "time": "2026-06-08",
      "value": 206.7156005859375
    },
    {
      "time": "2026-06-09",
      "value": 207.2520004272461
    },
    {
      "time": "2026-06-10",
      "value": 207.7688003540039
    },
    {
      "time": "2026-06-11",
      "value": 208.25060028076172
    },
    {
      "time": "2026-06-12",
      "value": 208.73340026855467
    },
    {
      "time": "2026-06-15",
      "value": 209.25420013427734
    },
    {
      "time": "2026-06-16",
      "value": 209.72880004882813
    },
    {
      "time": "2026-06-17",
      "value": 210.15
    },
    {
      "time": "2026-06-18",
      "value": 210.48760009765624
    },
    {
      "time": "2026-06-22",
      "value": 210.79920013427736
    },
    {
      "time": "2026-06-23",
      "value": 211.07
    },
    {
      "time": "2026-06-24",
      "value": 211.30880004882812
    },
    {
      "time": "2026-06-25",
      "value": 211.5083999633789
    },
    {
      "time": "2026-06-26",
      "value": 211.69420013427734
    },
    {
      "time": "2026-06-29",
      "value": 211.9535998535156
    },
    {
      "time": "2026-06-30",
      "value": 212.20379974365235
    },
    {
      "time": "2026-07-01",
      "value": 212.44939971923827
    },
    {
      "time": "2026-07-02",
      "value": 212.70879943847658
    },
    {
      "time": "2026-07-06",
      "value": 212.93519958496094
    },
    {
      "time": "2026-07-07",
      "value": 213.17219970703124
    },
    {
      "time": "2026-07-08",
      "value": 213.36259979248047
    },
    {
      "time": "2026-07-09",
      "value": 213.58879974365234
    },
    {
      "time": "2026-07-10",
      "value": 213.8643997192383
    },
    {
      "time": "2026-07-13",
      "value": 214.12219970703126
    },
    {
      "time": "2026-07-14",
      "value": 214.36199981689452
    },
    {
      "time": "2026-07-15",
      "value": 214.6147998046875
    },
    {
      "time": "2026-07-16",
      "value": 214.90599975585937
    },
    {
      "time": "2026-07-17",
      "value": 215.11339965820312
    },
    {
      "time": "2026-07-20",
      "value": 215.2513998413086
    },
    {
      "time": "2026-07-21",
      "value": 215.4247998046875
    },
    {
      "time": "2026-07-22",
      "value": 215.56299987792968
    },
    {
      "time": "2026-07-23",
      "value": 215.67159973144533
    },
    {
      "time": "2026-07-24",
      "value": 215.7999996948242
    },
    {
      "time": "2026-07-27",
      "value": 215.92579956054686
    },
    {
      "time": "2026-07-28",
      "value": 216.04759979248047
    },
    {
      "time": "2026-07-29",
      "value": 216.1581997680664
    },
    {
      "time": "2026-07-30",
      "value": 216.3181997680664
    },
    {
      "time": "2026-07-31",
      "value": 216.5133999633789
    },
    {
      "time": "2026-08-03",
      "value": 216.70360015869142
    },
    {
      "time": "2026-08-04",
      "value": 216.94540008544922
    },
    {
      "time": "2026-08-05",
      "value": 217.15440002441406
    },
    {
      "time": "2026-08-06",
      "value": 217.33800018310546
    },
    {
      "time": "2026-08-07",
      "value": 217.5470001220703
    },
    {
      "time": "2026-08-10",
      "value": 217.74420013427735
    },
    {
      "time": "2026-08-11",
      "value": 217.93739990234374
    },
    {
      "time": "2026-08-12",
      "value": 218.12699981689454
    },
    {
      "time": "2026-08-13",
      "value": 218.35499969482422
    },
    {
      "time": "2026-08-14",
      "value": 218.55919952392577
    },
    {
      "time": "2026-08-17",
      "value": 218.70519958496095
    },
    {
      "time": "2026-08-18",
      "value": 218.9243997192383
    },
    {
      "time": "2026-08-19",
      "value": 219.1347998046875
    },
    {
      "time": "2026-08-20",
      "value": 219.2983999633789
    },
    {
      "time": "2026-08-21",
      "value": 219.51619995117187
    },
    {
      "time": "2026-08-24",
      "value": 219.67420013427736
    },
    {
      "time": "2026-08-25",
      "value": 219.81740020751954
    },
    {
      "time": "2026-08-26",
      "value": 219.90980041503906
    },
    {
      "time": "2026-08-27",
      "value": 220.04660064697265
    },
    {
      "time": "2026-08-28",
      "value": 220.23000061035157
    },
    {
      "time": "2026-08-31",
      "value": 220.36460052490236
    },
    {
      "time": "2026-09-01",
      "value": 220.46780059814452
    },
    {
      "time": "2026-09-02",
      "value": 220.6356005859375
    },
    {
      "time": "2026-09-03",
      "value": 220.84100067138672
    },
    {
      "time": "2026-09-04",
      "value": 221.0276007080078
    },
    {
      "time": "2026-09-08",
      "value": 221.17020050048828
    },
    {
      "time": "2026-09-09",
      "value": 221.2156005859375
    },
    {
      "time": "2026-09-10",
      "value": 221.19540069580077
    },
    {
      "time": "2026-09-11",
      "value": 221.22200073242186
    },
    {
      "time": "2026-09-14",
      "value": 221.26700073242188
    }
  ],
  "analysis": null
}