{
  "ok": true,
  "cached": false,
  "ticker": "RSP",
  "price": 215.01,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Midterm Takes Center Stage: What Does It Mean for Markets & ETFs?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/midterm-takes-center-stage-does-120000598.html",
      "published": "2026-09-11"
    },
    {
      "title": "Ten Stocks Are Now 38% of the S&P 500. These 3 ETFs Are the Escape Hatch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a35011a9-133d-3f01-b14a-691b8ef697d9/ten-stocks-are-now-38%25-of-the.html",
      "published": "2026-09-01"
    },
    {
      "title": "Is Concentration Causing Investors to Fear the Market-Weighted Index?",
      "publisher": "The Daily Upside",
      "link": "https://finance.yahoo.com/m/c72dc1dc-f541-3021-910d-6878286f9c48/is-concentration-causing.html",
      "published": "2026-08-31"
    },
    {
      "title": "The S&P 500 Is More Than Nvidia: There's Also Salesforce",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/36684707-bb92-3af0-9d24-115578cb2002/the-s%26p-500-is-more-than.html",
      "published": "2026-08-27"
    },
    {
      "title": "Wall Street Is Buying Risk and Momentum, and Not Much Else",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/98b0c05a-896e-39a0-93ec-789a8b3e2bb7/wall-street-is-buying-risk.html",
      "published": "2026-08-25"
    },
    {
      "title": "Market Breadth Is Bad, and Chips Are Losing Steam",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/7c5eb804-7b8f-3181-a98f-0c055c062fd1/market-breadth-is-bad%2C-and.html",
      "published": "2026-08-25"
    },
    {
      "title": "Why the Dow Is Beating the Nasdaq Again",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/0a05e9a1-da9c-3f0c-a707-6c3e917f02e4/why-the-dow-is-beating-the.html",
      "published": "2026-08-21"
    },
    {
      "title": "Higher Fees, Better Returns: The Case for Equal-Weighted ETFs",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/5118b7e2-0b2c-37cf-9421-1a89ff5581c5/higher-fees%2C-better-returns%3A.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 189.32000732421875,
      "high": 189.72000122070312,
      "low": 188.4499969482422,
      "close": 188.6300048828125,
      "volume": 14177200
    },
    {
      "time": "2025-09-16",
      "open": 188.63999938964844,
      "high": 188.99000549316406,
      "low": 187.6300048828125,
      "close": 188.1300048828125,
      "volume": 13418400
    },
    {
      "time": "2025-09-17",
      "open": 188.3699951171875,
      "high": 190.52000427246094,
      "low": 187.17999267578125,
      "close": 188.30999755859375,
      "volume": 21025400
    },
    {
      "time": "2025-09-18",
      "open": 188.8300018310547,
      "high": 190.05999755859375,
      "low": 188.52999877929688,
      "close": 189.5399932861328,
      "volume": 16984500
    },
    {
      "time": "2025-09-19",
      "open": 190,
      "high": 190,
      "low": 188.57000732421875,
      "close": 189.2100067138672,
      "volume": 11333500
    },
    {
      "time": "2025-09-22",
      "open": 187.82000732421875,
      "high": 188.8000030517578,
      "low": 187.4499969482422,
      "close": 188.47999572753906,
      "volume": 9302300
    },
    {
      "time": "2025-09-23",
      "open": 188.60000610351562,
      "high": 189.8800048828125,
      "low": 188.3699951171875,
      "close": 188.7100067138672,
      "volume": 9921600
    },
    {
      "time": "2025-09-24",
      "open": 188.7100067138672,
      "high": 189.24000549316406,
      "low": 188.08999633789062,
      "close": 188.27000427246094,
      "volume": 10626000
    },
    {
      "time": "2025-09-25",
      "open": 187.61000061035156,
      "high": 187.63999938964844,
      "low": 186.02999877929688,
      "close": 186.72000122070312,
      "volume": 12979600
    },
    {
      "time": "2025-09-26",
      "open": 187.22999572753906,
      "high": 188.72000122070312,
      "low": 187.11000061035156,
      "close": 188.57000732421875,
      "volume": 11428800
    },
    {
      "time": "2025-09-29",
      "open": 189.39999389648438,
      "high": 189.5,
      "low": 188.39999389648438,
      "close": 189.1999969482422,
      "volume": 11846900
    },
    {
      "time": "2025-09-30",
      "open": 188.86000061035156,
      "high": 189.8800048828125,
      "low": 188.35000610351562,
      "close": 189.6999969482422,
      "volume": 13098600
    },
    {
      "time": "2025-10-01",
      "open": 189.27000427246094,
      "high": 190.4199981689453,
      "low": 189.27000427246094,
      "close": 190.1300048828125,
      "volume": 10806400
    },
    {
      "time": "2025-10-02",
      "open": 190.1999969482422,
      "high": 190.9499969482422,
      "low": 189.6999969482422,
      "close": 190.5800018310547,
      "volume": 12839600
    },
    {
      "time": "2025-10-03",
      "open": 190.91000366210938,
      "high": 192.3000030517578,
      "low": 190.88999938964844,
      "close": 191.25,
      "volume": 15326900
    },
    {
      "time": "2025-10-06",
      "open": 192.10000610351562,
      "high": 192.10000610351562,
      "low": 190.88999938964844,
      "close": 191.19000244140625,
      "volume": 10695400
    },
    {
      "time": "2025-10-07",
      "open": 191.6300048828125,
      "high": 191.91000366210938,
      "low": 189.97000122070312,
      "close": 190.35000610351562,
      "volume": 13431800
    },
    {
      "time": "2025-10-08",
      "open": 190.58999633789062,
      "high": 191.27000427246094,
      "low": 189.83999633789062,
      "close": 190.97000122070312,
      "volume": 11800200
    },
    {
      "time": "2025-10-09",
      "open": 191.11000061035156,
      "high": 191.30999755859375,
      "low": 189.0800018310547,
      "close": 189.38999938964844,
      "volume": 12641800
    },
    {
      "time": "2025-10-10",
      "open": 189.58999633789062,
      "high": 190.00999450683594,
      "low": 185.08999633789062,
      "close": 185.1199951171875,
      "volume": 40484500
    },
    {
      "time": "2025-10-13",
      "open": 186.42999267578125,
      "high": 187.5399932861328,
      "low": 186.10000610351562,
      "close": 186.9199981689453,
      "volume": 16088800
    },
    {
      "time": "2025-10-14",
      "open": 185.5500030517578,
      "high": 189.3000030517578,
      "low": 185.4199981689453,
      "close": 188.47000122070312,
      "volume": 17544300
    },
    {
      "time": "2025-10-15",
      "open": 189.39999389648438,
      "high": 190.5,
      "low": 187.42999267578125,
      "close": 188.85000610351562,
      "volume": 11078500
    },
    {
      "time": "2025-10-16",
      "open": 189.22000122070312,
      "high": 189.4600067138672,
      "low": 186.42999267578125,
      "close": 187.05999755859375,
      "volume": 20569900
    },
    {
      "time": "2025-10-17",
      "open": 187.0399932861328,
      "high": 188.3699951171875,
      "low": 186.83999633789062,
      "close": 188.00999450683594,
      "volume": 21042200
    },
    {
      "time": "2025-10-20",
      "open": 189.02000427246094,
      "high": 190.16000366210938,
      "low": 189,
      "close": 189.88999938964844,
      "volume": 9171600
    },
    {
      "time": "2025-10-21",
      "open": 189.86000061035156,
      "high": 191.3300018310547,
      "low": 189.6300048828125,
      "close": 190.75999450683594,
      "volume": 9444800
    },
    {
      "time": "2025-10-22",
      "open": 190.83999633789062,
      "high": 191.1199951171875,
      "low": 189.16000366210938,
      "close": 189.83999633789062,
      "volume": 15088600
    },
    {
      "time": "2025-10-23",
      "open": 190.1199951171875,
      "high": 191.08999633789062,
      "low": 189.5800018310547,
      "close": 190.74000549316406,
      "volume": 9809400
    },
    {
      "time": "2025-10-24",
      "open": 192.11000061035156,
      "high": 192.22000122070312,
      "low": 191.17999267578125,
      "close": 191.25999450683594,
      "volume": 13012000
    },
    {
      "time": "2025-10-27",
      "open": 192.22999572753906,
      "high": 192.3300018310547,
      "low": 191.52999877929688,
      "close": 192.11000061035156,
      "volume": 10311100
    },
    {
      "time": "2025-10-28",
      "open": 191.75999450683594,
      "high": 191.75999450683594,
      "low": 190.35000610351562,
      "close": 190.4600067138672,
      "volume": 12596700
    },
    {
      "time": "2025-10-29",
      "open": 189.85000610351562,
      "high": 190.1300048828125,
      "low": 187.7100067138672,
      "close": 188.3300018310547,
      "volume": 25832400
    },
    {
      "time": "2025-10-30",
      "open": 187.50999450683594,
      "high": 189.49000549316406,
      "low": 187.4199981689453,
      "close": 187.52000427246094,
      "volume": 16213800
    },
    {
      "time": "2025-10-31",
      "open": 187.11000061035156,
      "high": 188.47999572753906,
      "low": 186.86000061035156,
      "close": 187.92999267578125,
      "volume": 14994200
    },
    {
      "time": "2025-11-03",
      "open": 187.97000122070312,
      "high": 187.97000122070312,
      "low": 185.47000122070312,
      "close": 187.47000122070312,
      "volume": 16031300
    },
    {
      "time": "2025-11-04",
      "open": 186.1999969482422,
      "high": 186.9600067138672,
      "low": 185.74000549316406,
      "close": 186.22999572753906,
      "volume": 15934300
    },
    {
      "time": "2025-11-05",
      "open": 186.17999267578125,
      "high": 187.97999572753906,
      "low": 186.02000427246094,
      "close": 187.32000732421875,
      "volume": 15322600
    },
    {
      "time": "2025-11-06",
      "open": 187.13999938964844,
      "high": 187.94000244140625,
      "low": 185.6300048828125,
      "close": 186,
      "volume": 19140600
    },
    {
      "time": "2025-11-07",
      "open": 185.6699981689453,
      "high": 187.63999938964844,
      "low": 185.35000610351562,
      "close": 187.55999755859375,
      "volume": 24166700
    },
    {
      "time": "2025-11-10",
      "open": 188.27999877929688,
      "high": 189.00999450683594,
      "low": 187.05999755859375,
      "close": 188.63999938964844,
      "volume": 15983200
    },
    {
      "time": "2025-11-11",
      "open": 188.8699951171875,
      "high": 190.22000122070312,
      "low": 188.75,
      "close": 189.72999572753906,
      "volume": 11465600
    },
    {
      "time": "2025-11-12",
      "open": 189.94000244140625,
      "high": 190.92999267578125,
      "low": 189.94000244140625,
      "close": 190.17999267578125,
      "volume": 17683800
    },
    {
      "time": "2025-11-13",
      "open": 189.63999938964844,
      "high": 190.3300018310547,
      "low": 187.72000122070312,
      "close": 188.02999877929688,
      "volume": 23906200
    },
    {
      "time": "2025-11-14",
      "open": 187.1199951171875,
      "high": 188.4600067138672,
      "low": 186.52999877929688,
      "close": 187.33999633789062,
      "volume": 31184400
    },
    {
      "time": "2025-11-17",
      "open": 187.1199951171875,
      "high": 187.50999450683594,
      "low": 184.35000610351562,
      "close": 184.8800048828125,
      "volume": 24821300
    },
    {
      "time": "2025-11-18",
      "open": 184.33999633789062,
      "high": 186.0500030517578,
      "low": 183.86000061035156,
      "close": 184.99000549316406,
      "volume": 39684900
    },
    {
      "time": "2025-11-19",
      "open": 184.86000061035156,
      "high": 185.36000061035156,
      "low": 183.6699981689453,
      "close": 184.42999267578125,
      "volume": 21903500
    },
    {
      "time": "2025-11-20",
      "open": 186.24000549316406,
      "high": 186.77999877929688,
      "low": 182.11000061035156,
      "close": 182.17999267578125,
      "volume": 45169400
    },
    {
      "time": "2025-11-21",
      "open": 183.2100067138672,
      "high": 186.80999755859375,
      "low": 182.80999755859375,
      "close": 185.75999450683594,
      "volume": 57508500
    },
    {
      "time": "2025-11-24",
      "open": 186.19000244140625,
      "high": 187.16000366210938,
      "low": 185.27999877929688,
      "close": 186.52999877929688,
      "volume": 15833500
    },
    {
      "time": "2025-11-25",
      "open": 186.97999572753906,
      "high": 189.52999877929688,
      "low": 186.89999389648438,
      "close": 189.17999267578125,
      "volume": 22726500
    },
    {
      "time": "2025-11-26",
      "open": 189.39999389648438,
      "high": 191.16000366210938,
      "low": 189.30999755859375,
      "close": 190.5,
      "volume": 14643700
    },
    {
      "time": "2025-11-28",
      "open": 190.7100067138672,
      "high": 191.8300018310547,
      "low": 190.55999755859375,
      "close": 191.52999877929688,
      "volume": 5185500
    },
    {
      "time": "2025-12-01",
      "open": 190.33999633789062,
      "high": 191.64999389648438,
      "low": 190.1199951171875,
      "close": 190.22000122070312,
      "volume": 13035100
    },
    {
      "time": "2025-12-02",
      "open": 190.74000549316406,
      "high": 190.75,
      "low": 189.52999877929688,
      "close": 190.0399932861328,
      "volume": 11714200
    },
    {
      "time": "2025-12-03",
      "open": 190.27000427246094,
      "high": 191.6199951171875,
      "low": 190.25,
      "close": 191.49000549316406,
      "volume": 13576800
    },
    {
      "time": "2025-12-04",
      "open": 191.47999572753906,
      "high": 192.05999755859375,
      "low": 191.00999450683594,
      "close": 191.5500030517578,
      "volume": 11086800
    },
    {
      "time": "2025-12-05",
      "open": 191.82000732421875,
      "high": 192.80999755859375,
      "low": 191.58999633789062,
      "close": 192,
      "volume": 12887200
    },
    {
      "time": "2025-12-08",
      "open": 192.24000549316406,
      "high": 192.27000427246094,
      "low": 190.6699981689453,
      "close": 190.85000610351562,
      "volume": 8686100
    },
    {
      "time": "2025-12-09",
      "open": 190.7100067138672,
      "high": 191.69000244140625,
      "low": 190.4199981689453,
      "close": 190.49000549316406,
      "volume": 7896700
    },
    {
      "time": "2025-12-10",
      "open": 190.75999450683594,
      "high": 193.60000610351562,
      "low": 190.61000061035156,
      "close": 193.1699981689453,
      "volume": 17968600
    },
    {
      "time": "2025-12-11",
      "open": 193.02000427246094,
      "high": 194.8800048828125,
      "low": 193,
      "close": 194.72999572753906,
      "volume": 17852700
    },
    {
      "time": "2025-12-12",
      "open": 195.3300018310547,
      "high": 195.47000122070312,
      "low": 193.05999755859375,
      "close": 193.41000366210938,
      "volume": 26817100
    },
    {
      "time": "2025-12-15",
      "open": 194.50999450683594,
      "high": 194.57000732421875,
      "low": 192.91000366210938,
      "close": 193.64999389648438,
      "volume": 26605900
    },
    {
      "time": "2025-12-16",
      "open": 193.77000427246094,
      "high": 193.9600067138672,
      "low": 191.58999633789062,
      "close": 192.2899932861328,
      "volume": 16005500
    },
    {
      "time": "2025-12-17",
      "open": 192.4499969482422,
      "high": 193.61000061035156,
      "low": 191.5399932861328,
      "close": 191.77000427246094,
      "volume": 13546100
    },
    {
      "time": "2025-12-18",
      "open": 192.9199981689453,
      "high": 193.75999450683594,
      "low": 191.80999755859375,
      "close": 192.17999267578125,
      "volume": 18124000
    },
    {
      "time": "2025-12-19",
      "open": 192.24000549316406,
      "high": 193.52000427246094,
      "low": 192.07000732421875,
      "close": 192.8800048828125,
      "volume": 13707900
    },
    {
      "time": "2025-12-22",
      "open": 192.61000061035156,
      "high": 193.72999572753906,
      "low": 192.4199981689453,
      "close": 193.5399932861328,
      "volume": 8322300
    },
    {
      "time": "2025-12-23",
      "open": 193.33999633789062,
      "high": 193.66000366210938,
      "low": 192.72999572753906,
      "close": 193.08999633789062,
      "volume": 6422600
    },
    {
      "time": "2025-12-24",
      "open": 193.1699981689453,
      "high": 194.11000061035156,
      "low": 193,
      "close": 193.7899932861328,
      "volume": 4193200
    },
    {
      "time": "2025-12-26",
      "open": 193.8000030517578,
      "high": 193.92999267578125,
      "low": 193.1699981689453,
      "close": 193.83999633789062,
      "volume": 9570500
    },
    {
      "time": "2025-12-29",
      "open": 193.61000061035156,
      "high": 194.05999755859375,
      "low": 193.1300048828125,
      "close": 193.52000427246094,
      "volume": 7381000
    },
    {
      "time": "2025-12-30",
      "open": 193.5399932861328,
      "high": 193.75,
      "low": 193.16000366210938,
      "close": 193.2100067138672,
      "volume": 5089000
    },
    {
      "time": "2025-12-31",
      "open": 193.16000366210938,
      "high": 193.16000366210938,
      "low": 191.52000427246094,
      "close": 191.55999755859375,
      "volume": 12684500
    },
    {
      "time": "2026-01-02",
      "open": 192.2100067138672,
      "high": 193.2899932861328,
      "low": 191.0399932861328,
      "close": 192.86000061035156,
      "volume": 13722500
    },
    {
      "time": "2026-01-05",
      "open": 193.00999450683594,
      "high": 195.24000549316406,
      "low": 192.83999633789062,
      "close": 194.64999389648438,
      "volume": 17525900
    },
    {
      "time": "2026-01-06",
      "open": 194.42999267578125,
      "high": 197.25,
      "low": 194.41000366210938,
      "close": 197,
      "volume": 18100800
    },
    {
      "time": "2026-01-07",
      "open": 197.16000366210938,
      "high": 197.47999572753906,
      "low": 194.6699981689453,
      "close": 194.7899932861328,
      "volume": 19819100
    },
    {
      "time": "2026-01-08",
      "open": 194.36000061035156,
      "high": 196.97000122070312,
      "low": 194.1699981689453,
      "close": 196.4600067138672,
      "volume": 21391900
    },
    {
      "time": "2026-01-09",
      "open": 197,
      "high": 198.07000732421875,
      "low": 196.6300048828125,
      "close": 197.60000610351562,
      "volume": 14223300
    },
    {
      "time": "2026-01-12",
      "open": 197.0800018310547,
      "high": 197.8800048828125,
      "low": 196.5800018310547,
      "close": 197.77999877929688,
      "volume": 12469900
    },
    {
      "time": "2026-01-13",
      "open": 198.1300048828125,
      "high": 198.39999389648438,
      "low": 197.11000061035156,
      "close": 197.77999877929688,
      "volume": 18149500
    },
    {
      "time": "2026-01-14",
      "open": 197.47999572753906,
      "high": 198.67999267578125,
      "low": 197.44000244140625,
      "close": 198.67999267578125,
      "volume": 24857600
    },
    {
      "time": "2026-01-15",
      "open": 199.32000732421875,
      "high": 200.11000061035156,
      "low": 198.75,
      "close": 199.55999755859375,
      "volume": 20666000
    },
    {
      "time": "2026-01-16",
      "open": 199.3000030517578,
      "high": 199.77999877929688,
      "low": 198.6999969482422,
      "close": 199.0500030517578,
      "volume": 13913900
    },
    {
      "time": "2026-01-20",
      "open": 196.8699951171875,
      "high": 197.91000366210938,
      "low": 195.77999877929688,
      "close": 196.0800018310547,
      "volume": 21111300
    },
    {
      "time": "2026-01-21",
      "open": 197.17999267578125,
      "high": 199.88999938964844,
      "low": 197.11000061035156,
      "close": 199.39999389648438,
      "volume": 19619100
    },
    {
      "time": "2026-01-22",
      "open": 200.10000610351562,
      "high": 200.77999877929688,
      "low": 199.4600067138672,
      "close": 199.66000366210938,
      "volume": 17094600
    },
    {
      "time": "2026-01-23",
      "open": 199.2899932861328,
      "high": 199.47000122070312,
      "low": 198.02999877929688,
      "close": 198.77000427246094,
      "volume": 13501000
    },
    {
      "time": "2026-01-26",
      "open": 199.22000122070312,
      "high": 199.7899932861328,
      "low": 198.9499969482422,
      "close": 199.24000549316406,
      "volume": 13080500
    },
    {
      "time": "2026-01-27",
      "open": 199.1699981689453,
      "high": 199.4199981689453,
      "low": 198.5800018310547,
      "close": 198.92999267578125,
      "volume": 10553600
    },
    {
      "time": "2026-01-28",
      "open": 198.9199981689453,
      "high": 199.47999572753906,
      "low": 197.91000366210938,
      "close": 198.25999450683594,
      "volume": 20805900
    },
    {
      "time": "2026-01-29",
      "open": 199.17999267578125,
      "high": 199.89999389648438,
      "low": 197.13999938964844,
      "close": 198.52000427246094,
      "volume": 23925700
    },
    {
      "time": "2026-01-30",
      "open": 198.00999450683594,
      "high": 198.72999572753906,
      "low": 196.25,
      "close": 198.0800018310547,
      "volume": 25403000
    },
    {
      "time": "2026-02-02",
      "open": 197.69000244140625,
      "high": 199.3300018310547,
      "low": 197.14999389648438,
      "close": 199.10000610351562,
      "volume": 14618600
    },
    {
      "time": "2026-02-03",
      "open": 198.72999572753906,
      "high": 200.0800018310547,
      "low": 196.97999572753906,
      "close": 198.57000732421875,
      "volume": 28998500
    },
    {
      "time": "2026-02-04",
      "open": 199.22000122070312,
      "high": 200.9499969482422,
      "low": 199.1199951171875,
      "close": 200.3000030517578,
      "volume": 31319200
    },
    {
      "time": "2026-02-05",
      "open": 199.63999938964844,
      "high": 200.0399932861328,
      "low": 198.1199951171875,
      "close": 198.55999755859375,
      "volume": 36587400
    },
    {
      "time": "2026-02-06",
      "open": 200.07000732421875,
      "high": 202.49000549316406,
      "low": 199.89999389648438,
      "close": 202.25999450683594,
      "volume": 26921600
    },
    {
      "time": "2026-02-09",
      "open": 201.61000061035156,
      "high": 202.82000732421875,
      "low": 200.99000549316406,
      "close": 202.3800048828125,
      "volume": 14600900
    },
    {
      "time": "2026-02-10",
      "open": 202.5500030517578,
      "high": 203.86000061035156,
      "low": 202.47000122070312,
      "close": 203.10000610351562,
      "volume": 16784300
    },
    {
      "time": "2026-02-11",
      "open": 203.88999938964844,
      "high": 204.1699981689453,
      "low": 202.52999877929688,
      "close": 203.4600067138672,
      "volume": 18897200
    },
    {
      "time": "2026-02-12",
      "open": 204.27000427246094,
      "high": 205.24000549316406,
      "low": 200.38999938964844,
      "close": 200.7899932861328,
      "volume": 38641100
    },
    {
      "time": "2026-02-13",
      "open": 201.1999969482422,
      "high": 203.82000732421875,
      "low": 200.42999267578125,
      "close": 202.8699951171875,
      "volume": 29358500
    },
    {
      "time": "2026-02-17",
      "open": 203.0800018310547,
      "high": 203.97999572753906,
      "low": 200.85000610351562,
      "close": 202.52000427246094,
      "volume": 29787300
    },
    {
      "time": "2026-02-18",
      "open": 202.8300018310547,
      "high": 204.22000122070312,
      "low": 202.25,
      "close": 203.57000732421875,
      "volume": 20934100
    },
    {
      "time": "2026-02-19",
      "open": 203.08999633789062,
      "high": 203.61000061035156,
      "low": 201.92999267578125,
      "close": 203.13999938964844,
      "volume": 15448200
    },
    {
      "time": "2026-02-20",
      "open": 202.5,
      "high": 204.77999877929688,
      "low": 202.33999633789062,
      "close": 204.08999633789062,
      "volume": 27280200
    },
    {
      "time": "2026-02-23",
      "open": 203.3800048828125,
      "high": 204.0800018310547,
      "low": 201.0500030517578,
      "close": 201.85000610351562,
      "volume": 16437700
    },
    {
      "time": "2026-02-24",
      "open": 201.8800048828125,
      "high": 203.7100067138672,
      "low": 201.7899932861328,
      "close": 203.4600067138672,
      "volume": 19725000
    },
    {
      "time": "2026-02-25",
      "open": 204.10000610351562,
      "high": 204.13999938964844,
      "low": 202.25,
      "close": 203.5800018310547,
      "volume": 16772400
    },
    {
      "time": "2026-02-26",
      "open": 204.1199951171875,
      "high": 205.02999877929688,
      "low": 203.17999267578125,
      "close": 204.72999572753906,
      "volume": 23866200
    },
    {
      "time": "2026-02-27",
      "open": 203.3699951171875,
      "high": 205.0800018310547,
      "low": 202.91000366210938,
      "close": 204.97000122070312,
      "volume": 16234500
    },
    {
      "time": "2026-03-02",
      "open": 203.33999633789062,
      "high": 205.24000549316406,
      "low": 202.83999633789062,
      "close": 204.58999633789062,
      "volume": 22037000
    },
    {
      "time": "2026-03-03",
      "open": 201.0500030517578,
      "high": 203.02999877929688,
      "low": 198.5500030517578,
      "close": 202.0800018310547,
      "volume": 37315700
    },
    {
      "time": "2026-03-04",
      "open": 202.6999969482422,
      "high": 203.35000610351562,
      "low": 201.4199981689453,
      "close": 202.88999938964844,
      "volume": 16696700
    },
    {
      "time": "2026-03-05",
      "open": 201.7899932861328,
      "high": 202.7100067138672,
      "low": 199.4600067138672,
      "close": 200.5399932861328,
      "volume": 23144500
    },
    {
      "time": "2026-03-06",
      "open": 198.44000244140625,
      "high": 198.77000427246094,
      "low": 196.52000427246094,
      "close": 198.14999389648438,
      "volume": 23634400
    },
    {
      "time": "2026-03-09",
      "open": 196.27999877929688,
      "high": 199.25,
      "low": 193.97000122070312,
      "close": 198.7100067138672,
      "volume": 26828200
    },
    {
      "time": "2026-03-10",
      "open": 198.44000244140625,
      "high": 199.5800018310547,
      "low": 196.85000610351562,
      "close": 197.22000122070312,
      "volume": 19304300
    },
    {
      "time": "2026-03-11",
      "open": 197.00999450683594,
      "high": 197.3800048828125,
      "low": 195.67999267578125,
      "close": 196.57000732421875,
      "volume": 16887500
    },
    {
      "time": "2026-03-12",
      "open": 194.8699951171875,
      "high": 196.00999450683594,
      "low": 193.50999450683594,
      "close": 193.52999877929688,
      "volume": 24793800
    },
    {
      "time": "2026-03-13",
      "open": 195.02000427246094,
      "high": 195.67999267578125,
      "low": 193.2899932861328,
      "close": 193.52000427246094,
      "volume": 13023200
    },
    {
      "time": "2026-03-16",
      "open": 195.25,
      "high": 196.19000244140625,
      "low": 194.58999633789062,
      "close": 194.9600067138672,
      "volume": 12128800
    },
    {
      "time": "2026-03-17",
      "open": 196.30999755859375,
      "high": 197.25,
      "low": 195.91000366210938,
      "close": 196.0500030517578,
      "volume": 10977500
    },
    {
      "time": "2026-03-18",
      "open": 195.14999389648438,
      "high": 195.63999938964844,
      "low": 193.38999938964844,
      "close": 193.47000122070312,
      "volume": 12514600
    },
    {
      "time": "2026-03-19",
      "open": 192.25999450683594,
      "high": 194.47000122070312,
      "low": 191.89999389648438,
      "close": 193.32000732421875,
      "volume": 17371100
    },
    {
      "time": "2026-03-20",
      "open": 193.02999877929688,
      "high": 193.4199981689453,
      "low": 189.5,
      "close": 190.47999572753906,
      "volume": 15312100
    },
    {
      "time": "2026-03-23",
      "open": 192.5,
      "high": 194.0500030517578,
      "low": 191.44000244140625,
      "close": 191.69000244140625,
      "volume": 15965500
    },
    {
      "time": "2026-03-24",
      "open": 190.52000427246094,
      "high": 192.97000122070312,
      "low": 190.0800018310547,
      "close": 191.9199981689453,
      "volume": 15258500
    },
    {
      "time": "2026-03-25",
      "open": 193.4600067138672,
      "high": 194.14999389648438,
      "low": 191.33999633789062,
      "close": 192.85000610351562,
      "volume": 14017300
    },
    {
      "time": "2026-03-26",
      "open": 191.7100067138672,
      "high": 193.5,
      "low": 190.83999633789062,
      "close": 191.0800018310547,
      "volume": 17145700
    },
    {
      "time": "2026-03-27",
      "open": 190.42999267578125,
      "high": 190.69000244140625,
      "low": 188.02999877929688,
      "close": 188.4600067138672,
      "volume": 13998800
    },
    {
      "time": "2026-03-30",
      "open": 190.16000366210938,
      "high": 190.36000061035156,
      "low": 187.36000061035156,
      "close": 188.07000732421875,
      "volume": 10947400
    },
    {
      "time": "2026-03-31",
      "open": 190.02000427246094,
      "high": 192.63999938964844,
      "low": 188.72999572753906,
      "close": 191.9199981689453,
      "volume": 19696500
    },
    {
      "time": "2026-04-01",
      "open": 192.5399932861328,
      "high": 193.47000122070312,
      "low": 192.17999267578125,
      "close": 192.5399932861328,
      "volume": 17589200
    },
    {
      "time": "2026-04-02",
      "open": 190.5500030517578,
      "high": 194.3000030517578,
      "low": 190.2100067138672,
      "close": 193.08999633789062,
      "volume": 10796600
    },
    {
      "time": "2026-04-06",
      "open": 192.9499969482422,
      "high": 194.02000427246094,
      "low": 192.5500030517578,
      "close": 193.9199981689453,
      "volume": 4600400
    },
    {
      "time": "2026-04-07",
      "open": 193.33999633789062,
      "high": 194.02000427246094,
      "low": 192.39999389648438,
      "close": 193.49000549316406,
      "volume": 8382700
    },
    {
      "time": "2026-04-08",
      "open": 197.3000030517578,
      "high": 198.3000030517578,
      "low": 196.9199981689453,
      "close": 197.9600067138672,
      "volume": 11173900
    },
    {
      "time": "2026-04-09",
      "open": 197.24000549316406,
      "high": 198.72999572753906,
      "low": 196.8000030517578,
      "close": 198.0800018310547,
      "volume": 7321100
    },
    {
      "time": "2026-04-10",
      "open": 198.25,
      "high": 198.42999267578125,
      "low": 196.3300018310547,
      "close": 196.64999389648438,
      "volume": 6701900
    },
    {
      "time": "2026-04-13",
      "open": 196.22999572753906,
      "high": 198.92999267578125,
      "low": 195.9499969482422,
      "close": 198.8300018310547,
      "volume": 5789300
    },
    {
      "time": "2026-04-14",
      "open": 199.08999633789062,
      "high": 200.02999877929688,
      "low": 198.52999877929688,
      "close": 199.66000366210938,
      "volume": 10283900
    },
    {
      "time": "2026-04-15",
      "open": 199.72999572753906,
      "high": 200.1999969482422,
      "low": 198.92999267578125,
      "close": 199.72999572753906,
      "volume": 8666800
    },
    {
      "time": "2026-04-16",
      "open": 200.10000610351562,
      "high": 201.0800018310547,
      "low": 199.91000366210938,
      "close": 200.63999938964844,
      "volume": 9802500
    },
    {
      "time": "2026-04-17",
      "open": 201.69000244140625,
      "high": 204.0800018310547,
      "low": 201.6300048828125,
      "close": 203.16000366210938,
      "volume": 10807200
    },
    {
      "time": "2026-04-20",
      "open": 202.69000244140625,
      "high": 203.92999267578125,
      "low": 202.6699981689453,
      "close": 203.8000030517578,
      "volume": 6061800
    },
    {
      "time": "2026-04-21",
      "open": 204.27000427246094,
      "high": 205.17999267578125,
      "low": 202.2100067138672,
      "close": 202.5500030517578,
      "volume": 8702400
    },
    {
      "time": "2026-04-22",
      "open": 203.77999877929688,
      "high": 204.19000244140625,
      "low": 201.94000244140625,
      "close": 202.4600067138672,
      "volume": 7198100
    },
    {
      "time": "2026-04-23",
      "open": 202.44000244140625,
      "high": 202.94000244140625,
      "low": 200.3800048828125,
      "close": 202.4499969482422,
      "volume": 10703900
    },
    {
      "time": "2026-04-24",
      "open": 202.5800018310547,
      "high": 202.94000244140625,
      "low": 201.64999389648438,
      "close": 202.02999877929688,
      "volume": 8816800
    },
    {
      "time": "2026-04-27",
      "open": 201.97000122070312,
      "high": 202.94000244140625,
      "low": 201.67999267578125,
      "close": 201.7899932861328,
      "volume": 6866800
    },
    {
      "time": "2026-04-28",
      "open": 201.7899932861328,
      "high": 202.27999877929688,
      "low": 200.16000366210938,
      "close": 200.75999450683594,
      "volume": 6560200
    },
    {
      "time": "2026-04-29",
      "open": 200.7899932861328,
      "high": 201.27000427246094,
      "low": 199.6999969482422,
      "close": 200.41000366210938,
      "volume": 8269200
    },
    {
      "time": "2026-04-30",
      "open": 200.5399932861328,
      "high": 203.5500030517578,
      "low": 200.1999969482422,
      "close": 203.44000244140625,
      "volume": 9591200
    },
    {
      "time": "2026-05-01",
      "open": 204.00999450683594,
      "high": 204.30999755859375,
      "low": 202.7899932861328,
      "close": 202.82000732421875,
      "volume": 13811300
    },
    {
      "time": "2026-05-04",
      "open": 202.3699951171875,
      "high": 203.5800018310547,
      "low": 201.22999572753906,
      "close": 201.63999938964844,
      "volume": 9495200
    },
    {
      "time": "2026-05-05",
      "open": 202.27999877929688,
      "high": 203.77999877929688,
      "low": 201.6199951171875,
      "close": 203.24000549316406,
      "volume": 6566000
    },
    {
      "time": "2026-05-06",
      "open": 204.5800018310547,
      "high": 205.50999450683594,
      "low": 204.05999755859375,
      "close": 204.85000610351562,
      "volume": 10908200
    },
    {
      "time": "2026-05-07",
      "open": 204.9600067138672,
      "high": 205.52999877929688,
      "low": 202.9499969482422,
      "close": 203.5399932861328,
      "volume": 10151400
    },
    {
      "time": "2026-05-08",
      "open": 204.4499969482422,
      "high": 204.5800018310547,
      "low": 203.19000244140625,
      "close": 204.10000610351562,
      "volume": 8492500
    },
    {
      "time": "2026-05-11",
      "open": 204.4600067138672,
      "high": 204.82000732421875,
      "low": 203.63999938964844,
      "close": 203.99000549316406,
      "volume": 7428700
    },
    {
      "time": "2026-05-12",
      "open": 203.72999572753906,
      "high": 204.08999633789062,
      "low": 202.1699981689453,
      "close": 203.80999755859375,
      "volume": 9576200
    },
    {
      "time": "2026-05-13",
      "open": 203.67999267578125,
      "high": 203.67999267578125,
      "low": 202.33999633789062,
      "close": 202.9199981689453,
      "volume": 7388900
    },
    {
      "time": "2026-05-14",
      "open": 203.4600067138672,
      "high": 204.50999450683594,
      "low": 203.0399932861328,
      "close": 203.66000366210938,
      "volume": 9841600
    },
    {
      "time": "2026-05-15",
      "open": 202.60000610351562,
      "high": 202.9199981689453,
      "low": 201.4499969482422,
      "close": 201.55999755859375,
      "volume": 8957400
    },
    {
      "time": "2026-05-18",
      "open": 201.8800048828125,
      "high": 203.27999877929688,
      "low": 201.4600067138672,
      "close": 202.8000030517578,
      "volume": 13792400
    },
    {
      "time": "2026-05-19",
      "open": 201.97999572753906,
      "high": 202.63999938964844,
      "low": 200.91000366210938,
      "close": 201.6199951171875,
      "volume": 10548600
    },
    {
      "time": "2026-05-20",
      "open": 201.97999572753906,
      "high": 203.99000549316406,
      "low": 200.6999969482422,
      "close": 203.8300018310547,
      "volume": 18985500
    },
    {
      "time": "2026-05-21",
      "open": 202.94000244140625,
      "high": 204.89999389648438,
      "low": 201.80999755859375,
      "close": 204.7100067138672,
      "volume": 11504200
    },
    {
      "time": "2026-05-22",
      "open": 205.72999572753906,
      "high": 206.97000122070312,
      "low": 205.52000427246094,
      "close": 206.5800018310547,
      "volume": 11148200
    },
    {
      "time": "2026-05-26",
      "open": 207.8300018310547,
      "high": 208.17999267578125,
      "low": 206.92999267578125,
      "close": 207.63999938964844,
      "volume": 10318200
    },
    {
      "time": "2026-05-27",
      "open": 208.0500030517578,
      "high": 208.72999572753906,
      "low": 207.33999633789062,
      "close": 207.49000549316406,
      "volume": 9745500
    },
    {
      "time": "2026-05-28",
      "open": 207.3800048828125,
      "high": 208.88999938964844,
      "low": 206.63999938964844,
      "close": 208.25,
      "volume": 6643900
    },
    {
      "time": "2026-05-29",
      "open": 208.75,
      "high": 209.32000732421875,
      "low": 208.2100067138672,
      "close": 208.8300018310547,
      "volume": 8578100
    },
    {
      "time": "2026-06-01",
      "open": 208.0500030517578,
      "high": 209.77000427246094,
      "low": 207.7899932861328,
      "close": 209.2100067138672,
      "volume": 8484900
    },
    {
      "time": "2026-06-02",
      "open": 209.11000061035156,
      "high": 210.1199951171875,
      "low": 208.77999877929688,
      "close": 210.0399932861328,
      "volume": 8103000
    },
    {
      "time": "2026-06-03",
      "open": 209.42999267578125,
      "high": 209.80999755859375,
      "low": 208.83999633789062,
      "close": 209.25,
      "volume": 9765200
    },
    {
      "time": "2026-06-04",
      "open": 210.02000427246094,
      "high": 210.9499969482422,
      "low": 209.74000549316406,
      "close": 210.8300018310547,
      "volume": 10142800
    },
    {
      "time": "2026-06-05",
      "open": 209.8699951171875,
      "high": 210.36000061035156,
      "low": 207.2899932861328,
      "close": 207.8300018310547,
      "volume": 10969800
    },
    {
      "time": "2026-06-08",
      "open": 208.63999938964844,
      "high": 209.0800018310547,
      "low": 207.4499969482422,
      "close": 207.61000061035156,
      "volume": 7771400
    },
    {
      "time": "2026-06-09",
      "open": 208.63999938964844,
      "high": 210.36000061035156,
      "low": 205.74000549316406,
      "close": 209.19000244140625,
      "volume": 17170300
    },
    {
      "time": "2026-06-10",
      "open": 208.52999877929688,
      "high": 209.92999267578125,
      "low": 206.4499969482422,
      "close": 206.52999877929688,
      "volume": 11015800
    },
    {
      "time": "2026-06-11",
      "open": 207.33999633789062,
      "high": 210.4600067138672,
      "low": 206.8699951171875,
      "close": 209.75,
      "volume": 16751800
    },
    {
      "time": "2026-06-12",
      "open": 210.6999969482422,
      "high": 212.1199951171875,
      "low": 209.64999389648438,
      "close": 211.64999389648438,
      "volume": 11412500
    },
    {
      "time": "2026-06-15",
      "open": 213.60000610351562,
      "high": 214.2899932861328,
      "low": 212.6199951171875,
      "close": 212.8800048828125,
      "volume": 7980500
    },
    {
      "time": "2026-06-16",
      "open": 213.49000549316406,
      "high": 214.3000030517578,
      "low": 212.0800018310547,
      "close": 212.1699981689453,
      "volume": 6167000
    },
    {
      "time": "2026-06-17",
      "open": 212.11000061035156,
      "high": 213,
      "low": 208.58999633789062,
      "close": 208.99000549316406,
      "volume": 11355500
    },
    {
      "time": "2026-06-18",
      "open": 211.22000122070312,
      "high": 211.2899932861328,
      "low": 209.77000427246094,
      "close": 209.9600067138672,
      "volume": 10811900
    },
    {
      "time": "2026-06-22",
      "open": 209.52999877929688,
      "high": 210.33999633789062,
      "low": 209.10000610351562,
      "close": 209.61000061035156,
      "volume": 7256400
    },
    {
      "time": "2026-06-23",
      "open": 208.33999633789062,
      "high": 209.67999267578125,
      "low": 207.63999938964844,
      "close": 208.88999938964844,
      "volume": 10942600
    },
    {
      "time": "2026-06-24",
      "open": 209.3800048828125,
      "high": 211.5500030517578,
      "low": 209.25,
      "close": 210.3800048828125,
      "volume": 8243700
    },
    {
      "time": "2026-06-25",
      "open": 211.88999938964844,
      "high": 213.7899932861328,
      "low": 211.3699951171875,
      "close": 211.75,
      "volume": 13830900
    },
    {
      "time": "2026-06-26",
      "open": 211.35000610351562,
      "high": 213.08999633789062,
      "low": 210.30999755859375,
      "close": 210.30999755859375,
      "volume": 16750500
    },
    {
      "time": "2026-06-29",
      "open": 213.02000427246094,
      "high": 213.3699951171875,
      "low": 212.08999633789062,
      "close": 213.0500030517578,
      "volume": 11408000
    },
    {
      "time": "2026-06-30",
      "open": 212.7899932861328,
      "high": 213.36000061035156,
      "low": 212,
      "close": 212.77000427246094,
      "volume": 9001600
    },
    {
      "time": "2026-07-01",
      "open": 212.5800018310547,
      "high": 214.9499969482422,
      "low": 212.5800018310547,
      "close": 213.41000366210938,
      "volume": 12587500
    },
    {
      "time": "2026-07-02",
      "open": 214.49000549316406,
      "high": 215.61000061035156,
      "low": 213.2899932861328,
      "close": 214.91000366210938,
      "volume": 10679600
    },
    {
      "time": "2026-07-06",
      "open": 215.0399932861328,
      "high": 215.47000122070312,
      "low": 214.1300048828125,
      "close": 215,
      "volume": 6442400
    },
    {
      "time": "2026-07-07",
      "open": 215.80999755859375,
      "high": 216.3699951171875,
      "low": 214.50999450683594,
      "close": 214.72999572753906,
      "volume": 8044100
    },
    {
      "time": "2026-07-08",
      "open": 213.5399932861328,
      "high": 213.6999969482422,
      "low": 211.44000244140625,
      "close": 212.1999969482422,
      "volume": 13646800
    },
    {
      "time": "2026-07-09",
      "open": 212.83999633789062,
      "high": 214.19000244140625,
      "low": 212.47999572753906,
      "close": 213.5,
      "volume": 7278100
    },
    {
      "time": "2026-07-10",
      "open": 214.14999389648438,
      "high": 214.60000610351562,
      "low": 213.05999755859375,
      "close": 214.3000030517578,
      "volume": 5540400
    },
    {
      "time": "2026-07-13",
      "open": 214.47999572753906,
      "high": 215.5,
      "low": 213.8000030517578,
      "close": 214.22999572753906,
      "volume": 6899100
    },
    {
      "time": "2026-07-14",
      "open": 214.13999938964844,
      "high": 214.89999389648438,
      "low": 213.22000122070312,
      "close": 213.4499969482422,
      "volume": 9049600
    },
    {
      "time": "2026-07-15",
      "open": 213.75,
      "high": 214.16000366210938,
      "low": 212.5500030517578,
      "close": 212.97000122070312,
      "volume": 8412500
    },
    {
      "time": "2026-07-16",
      "open": 213.0800018310547,
      "high": 215.10000610351562,
      "low": 213.07000732421875,
      "close": 215.05999755859375,
      "volume": 7125000
    },
    {
      "time": "2026-07-17",
      "open": 214.36000061035156,
      "high": 215.9499969482422,
      "low": 213.0500030517578,
      "close": 213.3699951171875,
      "volume": 12176200
    },
    {
      "time": "2026-07-20",
      "open": 213.8699951171875,
      "high": 214,
      "low": 212.11000061035156,
      "close": 212.4199981689453,
      "volume": 6433000
    },
    {
      "time": "2026-07-21",
      "open": 212.57000732421875,
      "high": 213.14999389648438,
      "low": 211.7899932861328,
      "close": 212.75999450683594,
      "volume": 6363400
    },
    {
      "time": "2026-07-22",
      "open": 213.02999877929688,
      "high": 213.94000244140625,
      "low": 212.3699951171875,
      "close": 212.6999969482422,
      "volume": 4234900
    },
    {
      "time": "2026-07-23",
      "open": 212.10000610351562,
      "high": 212.94000244140625,
      "low": 211.27000427246094,
      "close": 211.9199981689453,
      "volume": 7189700
    },
    {
      "time": "2026-07-24",
      "open": 212.3699951171875,
      "high": 214.47000122070312,
      "low": 212.22999572753906,
      "close": 213.57000732421875,
      "volume": 7269100
    },
    {
      "time": "2026-07-27",
      "open": 214.8000030517578,
      "high": 215.83999633789062,
      "low": 214.4600067138672,
      "close": 215.17999267578125,
      "volume": 6002000
    },
    {
      "time": "2026-07-28",
      "open": 216.1699981689453,
      "high": 218.0500030517578,
      "low": 215.99000549316406,
      "close": 217.69000244140625,
      "volume": 12864200
    },
    {
      "time": "2026-07-29",
      "open": 217.1999969482422,
      "high": 218.11000061035156,
      "low": 215.5500030517578,
      "close": 215.72999572753906,
      "volume": 12991700
    },
    {
      "time": "2026-07-30",
      "open": 215.8300018310547,
      "high": 215.9499969482422,
      "low": 213.05999755859375,
      "close": 215.3800048828125,
      "volume": 13366300
    },
    {
      "time": "2026-07-31",
      "open": 215.4199981689453,
      "high": 215.6300048828125,
      "low": 213.5500030517578,
      "close": 215.00999450683594,
      "volume": 9729500
    },
    {
      "time": "2026-08-03",
      "open": 215.8699951171875,
      "high": 217.27000427246094,
      "low": 215.8699951171875,
      "close": 217.11000061035156,
      "volume": 8530300
    },
    {
      "time": "2026-08-04",
      "open": 217.57000732421875,
      "high": 220.4499969482422,
      "low": 216.9199981689453,
      "close": 220.22999572753906,
      "volume": 9185200
    },
    {
      "time": "2026-08-05",
      "open": 220.82000732421875,
      "high": 221.08999633789062,
      "low": 219.24000549316406,
      "close": 219.72999572753906,
      "volume": 8105900
    },
    {
      "time": "2026-08-06",
      "open": 220.16000366210938,
      "high": 220.16000366210938,
      "low": 218.1999969482422,
      "close": 218.5800018310547,
      "volume": 5486000
    },
    {
      "time": "2026-08-07",
      "open": 219.02999877929688,
      "high": 220.3699951171875,
      "low": 218.41000366210938,
      "close": 220.08999633789062,
      "volume": 6233700
    },
    {
      "time": "2026-08-10",
      "open": 220.27999877929688,
      "high": 220.4199981689453,
      "low": 219.41000366210938,
      "close": 220.22000122070312,
      "volume": 6332900
    },
    {
      "time": "2026-08-11",
      "open": 219.97000122070312,
      "high": 221.22999572753906,
      "low": 219.91000366210938,
      "close": 220.69000244140625,
      "volume": 7213700
    },
    {
      "time": "2026-08-12",
      "open": 220.9499969482422,
      "high": 221.3699951171875,
      "low": 219.8699951171875,
      "close": 221.0800018310547,
      "volume": 4791400
    },
    {
      "time": "2026-08-13",
      "open": 221.77000427246094,
      "high": 222.91000366210938,
      "low": 221.49000549316406,
      "close": 222.72999572753906,
      "volume": 6406600
    },
    {
      "time": "2026-08-14",
      "open": 222.92999267578125,
      "high": 222.9600067138672,
      "low": 222.3300018310547,
      "close": 222.77000427246094,
      "volume": 3810100
    },
    {
      "time": "2026-08-17",
      "open": 222.07000732421875,
      "high": 222.2100067138672,
      "low": 220.72999572753906,
      "close": 220.7899932861328,
      "volume": 5091500
    },
    {
      "time": "2026-08-18",
      "open": 220.86000061035156,
      "high": 221.42999267578125,
      "low": 219.7100067138672,
      "close": 219.7899932861328,
      "volume": 5623700
    },
    {
      "time": "2026-08-19",
      "open": 221.61000061035156,
      "high": 223.44000244140625,
      "low": 221.4499969482422,
      "close": 222.07000732421875,
      "volume": 7591600
    },
    {
      "time": "2026-08-20",
      "open": 220.74000549316406,
      "high": 222.10000610351562,
      "low": 220.19000244140625,
      "close": 220.27999877929688,
      "volume": 5567000
    },
    {
      "time": "2026-08-21",
      "open": 221.3000030517578,
      "high": 222.13999938964844,
      "low": 221.02000427246094,
      "close": 221.6699981689453,
      "volume": 5220500
    },
    {
      "time": "2026-08-24",
      "open": 221.75,
      "high": 222.32000732421875,
      "low": 221.25999450683594,
      "close": 221.92999267578125,
      "volume": 4822900
    },
    {
      "time": "2026-08-25",
      "open": 222.24000549316406,
      "high": 222.27999877929688,
      "low": 221.24000549316406,
      "close": 221.77000427246094,
      "volume": 5598400
    },
    {
      "time": "2026-08-26",
      "open": 221.30999755859375,
      "high": 222.72000122070312,
      "low": 221.24000549316406,
      "close": 222.11000061035156,
      "volume": 4612400
    },
    {
      "time": "2026-08-27",
      "open": 221.55999755859375,
      "high": 222.11000061035156,
      "low": 221.24000549316406,
      "close": 221.4499969482422,
      "volume": 5197400
    },
    {
      "time": "2026-08-28",
      "open": 221.83999633789062,
      "high": 222.13999938964844,
      "low": 220.30999755859375,
      "close": 220.69000244140625,
      "volume": 5412500
    },
    {
      "time": "2026-08-31",
      "open": 219.77000427246094,
      "high": 220,
      "low": 219.14999389648438,
      "close": 219.38999938964844,
      "volume": 6092400
    },
    {
      "time": "2026-09-01",
      "open": 218.8699951171875,
      "high": 219.44000244140625,
      "low": 217.1999969482422,
      "close": 217.58999633789062,
      "volume": 6899700
    },
    {
      "time": "2026-09-02",
      "open": 217.72999572753906,
      "high": 219.1300048828125,
      "low": 217.63999938964844,
      "close": 218.60000610351562,
      "volume": 5988800
    },
    {
      "time": "2026-09-03",
      "open": 219.57000732421875,
      "high": 220.27999877929688,
      "low": 218.4199981689453,
      "close": 220.0500030517578,
      "volume": 5445800
    },
    {
      "time": "2026-09-04",
      "open": 218.80999755859375,
      "high": 219.77000427246094,
      "low": 218.50999450683594,
      "close": 219,
      "volume": 4442200
    },
    {
      "time": "2026-09-08",
      "open": 218.1199951171875,
      "high": 218.39999389648438,
      "low": 216.6300048828125,
      "close": 216.72999572753906,
      "volume": 6504200
    },
    {
      "time": "2026-09-09",
      "open": 216.13999938964844,
      "high": 216.4199981689453,
      "low": 214.61000061035156,
      "close": 214.63999938964844,
      "volume": 7038800
    },
    {
      "time": "2026-09-10",
      "open": 213.80999755859375,
      "high": 214.44000244140625,
      "low": 213.02999877929688,
      "close": 213.1699981689453,
      "volume": 8029900
    },
    {
      "time": "2026-09-11",
      "open": 214.99000549316406,
      "high": 215.3300018310547,
      "low": 214.33999633789062,
      "close": 214.8699951171875,
      "volume": 5318400
    },
    {
      "time": "2026-09-14",
      "open": 214.64999389648438,
      "high": 215.75,
      "low": 214.30999755859375,
      "close": 215.00999450683594,
      "volume": 6643308
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 188.4267999267578
    },
    {
      "time": "2025-11-24",
      "value": 188.3847998046875
    },
    {
      "time": "2025-11-25",
      "value": 188.40579956054688
    },
    {
      "time": "2025-11-26",
      "value": 188.449599609375
    },
    {
      "time": "2025-11-28",
      "value": 188.4893997192383
    },
    {
      "time": "2025-12-01",
      "value": 188.509599609375
    },
    {
      "time": "2025-12-02",
      "value": 188.54079956054687
    },
    {
      "time": "2025-12-03",
      "value": 188.59639953613282
    },
    {
      "time": "2025-12-04",
      "value": 188.66199951171876
    },
    {
      "time": "2025-12-05",
      "value": 188.7675994873047
    },
    {
      "time": "2025-12-08",
      "value": 188.81319946289062
    },
    {
      "time": "2025-12-09",
      "value": 188.83899963378906
    },
    {
      "time": "2025-12-10",
      "value": 188.90839965820314
    },
    {
      "time": "2025-12-11",
      "value": 189.00039947509765
    },
    {
      "time": "2025-12-12",
      "value": 189.05699951171874
    },
    {
      "time": "2025-12-15",
      "value": 189.10499938964844
    },
    {
      "time": "2025-12-16",
      "value": 189.12699920654296
    },
    {
      "time": "2025-12-17",
      "value": 189.15539916992188
    },
    {
      "time": "2025-12-18",
      "value": 189.17959899902343
    },
    {
      "time": "2025-12-19",
      "value": 189.2493991088867
    },
    {
      "time": "2025-12-22",
      "value": 189.41779907226564
    },
    {
      "time": "2025-12-23",
      "value": 189.54119903564452
    },
    {
      "time": "2025-12-24",
      "value": 189.6475988769531
    },
    {
      "time": "2025-12-26",
      "value": 189.74739868164062
    },
    {
      "time": "2025-12-29",
      "value": 189.87659881591796
    },
    {
      "time": "2025-12-30",
      "value": 189.98059906005858
    },
    {
      "time": "2025-12-31",
      "value": 190.0139990234375
    },
    {
      "time": "2026-01-02",
      "value": 190.05599914550783
    },
    {
      "time": "2026-01-05",
      "value": 190.15219909667968
    },
    {
      "time": "2026-01-06",
      "value": 190.2773989868164
    },
    {
      "time": "2026-01-07",
      "value": 190.34799896240236
    },
    {
      "time": "2026-01-08",
      "value": 190.43499908447265
    },
    {
      "time": "2026-01-09",
      "value": 190.57779907226563
    },
    {
      "time": "2026-01-12",
      "value": 190.76679901123046
    },
    {
      "time": "2026-01-13",
      "value": 190.9719989013672
    },
    {
      "time": "2026-01-14",
      "value": 191.1869989013672
    },
    {
      "time": "2026-01-15",
      "value": 191.428798828125
    },
    {
      "time": "2026-01-16",
      "value": 191.68519897460936
    },
    {
      "time": "2026-01-20",
      "value": 191.8603988647461
    },
    {
      "time": "2026-01-21",
      "value": 192.12839874267578
    },
    {
      "time": "2026-01-22",
      "value": 192.3703988647461
    },
    {
      "time": "2026-01-23",
      "value": 192.57299896240235
    },
    {
      "time": "2026-01-26",
      "value": 192.76319915771484
    },
    {
      "time": "2026-01-27",
      "value": 192.93819915771485
    },
    {
      "time": "2026-01-28",
      "value": 193.14279907226563
    },
    {
      "time": "2026-01-29",
      "value": 193.36639923095703
    },
    {
      "time": "2026-01-30",
      "value": 193.63039916992187
    },
    {
      "time": "2026-02-02",
      "value": 193.9125991821289
    },
    {
      "time": "2026-02-03",
      "value": 194.19539947509764
    },
    {
      "time": "2026-02-04",
      "value": 194.5577996826172
    },
    {
      "time": "2026-02-05",
      "value": 194.81379974365234
    },
    {
      "time": "2026-02-06",
      "value": 195.12839965820314
    },
    {
      "time": "2026-02-09",
      "value": 195.39239990234375
    },
    {
      "time": "2026-02-10",
      "value": 195.64440002441407
    },
    {
      "time": "2026-02-11",
      "value": 195.88300018310548
    },
    {
      "time": "2026-02-12",
      "value": 196.09440002441406
    },
    {
      "time": "2026-02-13",
      "value": 196.35100006103517
    },
    {
      "time": "2026-02-17",
      "value": 196.5716000366211
    },
    {
      "time": "2026-02-18",
      "value": 196.81200012207032
    },
    {
      "time": "2026-02-19",
      "value": 197.03480010986328
    },
    {
      "time": "2026-02-20",
      "value": 197.29959991455078
    },
    {
      "time": "2026-02-23",
      "value": 197.5267999267578
    },
    {
      "time": "2026-02-24",
      "value": 197.73260009765625
    },
    {
      "time": "2026-02-25",
      "value": 197.90960021972657
    },
    {
      "time": "2026-02-26",
      "value": 198.13600006103516
    },
    {
      "time": "2026-02-27",
      "value": 198.36240020751953
    },
    {
      "time": "2026-03-02",
      "value": 198.60840026855467
    },
    {
      "time": "2026-03-03",
      "value": 198.81460021972657
    },
    {
      "time": "2026-03-04",
      "value": 199.02880035400392
    },
    {
      "time": "2026-03-05",
      "value": 199.18200012207032
    },
    {
      "time": "2026-03-06",
      "value": 199.27420013427735
    },
    {
      "time": "2026-03-09",
      "value": 199.38660034179688
    },
    {
      "time": "2026-03-10",
      "value": 199.45520050048827
    },
    {
      "time": "2026-03-11",
      "value": 199.50980072021486
    },
    {
      "time": "2026-03-12",
      "value": 199.51000061035157
    },
    {
      "time": "2026-03-13",
      "value": 199.51620056152345
    },
    {
      "time": "2026-03-16",
      "value": 199.5842007446289
    },
    {
      "time": "2026-03-17",
      "value": 199.64800079345704
    },
    {
      "time": "2026-03-18",
      "value": 199.6244009399414
    },
    {
      "time": "2026-03-19",
      "value": 199.5508010864258
    },
    {
      "time": "2026-03-20",
      "value": 199.4646011352539
    },
    {
      "time": "2026-03-23",
      "value": 199.3692010498047
    },
    {
      "time": "2026-03-24",
      "value": 199.2556008911133
    },
    {
      "time": "2026-03-25",
      "value": 199.15700103759767
    },
    {
      "time": "2026-03-26",
      "value": 199.02300109863282
    },
    {
      "time": "2026-03-27",
      "value": 198.81860137939452
    },
    {
      "time": "2026-03-30",
      "value": 198.58880157470702
    },
    {
      "time": "2026-03-31",
      "value": 198.44620147705078
    },
    {
      "time": "2026-04-01",
      "value": 198.37540130615236
    },
    {
      "time": "2026-04-02",
      "value": 198.24920135498047
    },
    {
      "time": "2026-04-06",
      "value": 198.13440124511717
    },
    {
      "time": "2026-04-07",
      "value": 198.02880126953124
    },
    {
      "time": "2026-04-08",
      "value": 198.00320129394532
    },
    {
      "time": "2026-04-09",
      "value": 197.98620147705077
    },
    {
      "time": "2026-04-10",
      "value": 197.95400146484374
    },
    {
      "time": "2026-04-13",
      "value": 197.96020141601562
    },
    {
      "time": "2026-04-14",
      "value": 197.9918014526367
    },
    {
      "time": "2026-04-15",
      "value": 198.00440124511718
    },
    {
      "time": "2026-04-16",
      "value": 198.04580108642577
    },
    {
      "time": "2026-04-17",
      "value": 198.1030010986328
    },
    {
      "time": "2026-04-20",
      "value": 198.2078012084961
    },
    {
      "time": "2026-04-21",
      "value": 198.21360137939453
    },
    {
      "time": "2026-04-22",
      "value": 198.21520141601562
    },
    {
      "time": "2026-04-23",
      "value": 198.20220123291017
    },
    {
      "time": "2026-04-24",
      "value": 198.17360107421874
    },
    {
      "time": "2026-04-27",
      "value": 198.19360107421875
    },
    {
      "time": "2026-04-28",
      "value": 198.15140106201173
    },
    {
      "time": "2026-04-29",
      "value": 198.10920104980468
    },
    {
      "time": "2026-04-30",
      "value": 198.10660095214843
    },
    {
      "time": "2026-05-01",
      "value": 198.10020111083983
    },
    {
      "time": "2026-05-04",
      "value": 198.051201171875
    },
    {
      "time": "2026-05-05",
      "value": 198.07900115966797
    },
    {
      "time": "2026-05-06",
      "value": 198.10680114746094
    },
    {
      "time": "2026-05-07",
      "value": 198.1060009765625
    },
    {
      "time": "2026-05-08",
      "value": 198.09340118408204
    },
    {
      "time": "2026-05-11",
      "value": 198.07380126953126
    },
    {
      "time": "2026-05-12",
      "value": 198.0582012939453
    },
    {
      "time": "2026-05-13",
      "value": 198.07500122070311
    },
    {
      "time": "2026-05-14",
      "value": 198.09040130615233
    },
    {
      "time": "2026-05-15",
      "value": 198.11080139160157
    },
    {
      "time": "2026-05-18",
      "value": 198.20380157470703
    },
    {
      "time": "2026-05-19",
      "value": 198.26200134277343
    },
    {
      "time": "2026-05-20",
      "value": 198.39420135498048
    },
    {
      "time": "2026-05-21",
      "value": 198.55700134277345
    },
    {
      "time": "2026-05-22",
      "value": 198.81800140380858
    },
    {
      "time": "2026-05-26",
      "value": 199.10040130615235
    },
    {
      "time": "2026-05-27",
      "value": 199.3510012817383
    },
    {
      "time": "2026-05-28",
      "value": 199.59500122070312
    },
    {
      "time": "2026-05-29",
      "value": 199.90220123291016
    },
    {
      "time": "2026-06-01",
      "value": 200.22000122070312
    },
    {
      "time": "2026-06-02",
      "value": 200.611201171875
    },
    {
      "time": "2026-06-03",
      "value": 200.96240112304687
    },
    {
      "time": "2026-06-04",
      "value": 201.34060119628907
    },
    {
      "time": "2026-06-05",
      "value": 201.64020111083985
    },
    {
      "time": "2026-06-08",
      "value": 201.97080108642578
    },
    {
      "time": "2026-06-09",
      "value": 202.38540100097657
    },
    {
      "time": "2026-06-10",
      "value": 202.75460083007812
    },
    {
      "time": "2026-06-11",
      "value": 203.11120086669922
    },
    {
      "time": "2026-06-12",
      "value": 203.49340087890624
    },
    {
      "time": "2026-06-15",
      "value": 203.88920104980468
    },
    {
      "time": "2026-06-16",
      "value": 204.2542010498047
    },
    {
      "time": "2026-06-17",
      "value": 204.5642010498047
    },
    {
      "time": "2026-06-18",
      "value": 204.80420104980467
    },
    {
      "time": "2026-06-22",
      "value": 205.03480102539064
    },
    {
      "time": "2026-06-23",
      "value": 205.2796011352539
    },
    {
      "time": "2026-06-24",
      "value": 205.51060119628906
    },
    {
      "time": "2026-06-25",
      "value": 205.75240112304687
    },
    {
      "time": "2026-06-26",
      "value": 205.96400115966796
    },
    {
      "time": "2026-06-29",
      "value": 206.21220123291016
    },
    {
      "time": "2026-06-30",
      "value": 206.40440124511719
    },
    {
      "time": "2026-07-01",
      "value": 206.5966012573242
    },
    {
      "time": "2026-07-02",
      "value": 206.84380126953124
    },
    {
      "time": "2026-07-06",
      "value": 207.0946011352539
    },
    {
      "time": "2026-07-07",
      "value": 207.34020111083984
    },
    {
      "time": "2026-07-08",
      "value": 207.54360107421874
    },
    {
      "time": "2026-07-09",
      "value": 207.7778012084961
    },
    {
      "time": "2026-07-10",
      "value": 208.04860137939454
    },
    {
      "time": "2026-07-13",
      "value": 208.32500122070311
    },
    {
      "time": "2026-07-14",
      "value": 208.52520111083984
    },
    {
      "time": "2026-07-15",
      "value": 208.72820098876954
    },
    {
      "time": "2026-07-16",
      "value": 208.99660095214844
    },
    {
      "time": "2026-07-17",
      "value": 209.1992007446289
    },
    {
      "time": "2026-07-20",
      "value": 209.3506005859375
    },
    {
      "time": "2026-07-21",
      "value": 209.53500061035157
    },
    {
      "time": "2026-07-22",
      "value": 209.7070004272461
    },
    {
      "time": "2026-07-23",
      "value": 209.86560028076173
    },
    {
      "time": "2026-07-24",
      "value": 210.0608004760742
    },
    {
      "time": "2026-07-27",
      "value": 210.30600036621092
    },
    {
      "time": "2026-07-28",
      "value": 210.58660034179687
    },
    {
      "time": "2026-07-29",
      "value": 210.87000030517578
    },
    {
      "time": "2026-07-30",
      "value": 211.12160034179686
    },
    {
      "time": "2026-07-31",
      "value": 211.38940032958985
    },
    {
      "time": "2026-08-03",
      "value": 211.65500030517578
    },
    {
      "time": "2026-08-04",
      "value": 211.96540008544923
    },
    {
      "time": "2026-08-05",
      "value": 212.2283999633789
    },
    {
      "time": "2026-08-06",
      "value": 212.44720001220702
    },
    {
      "time": "2026-08-07",
      "value": 212.69919982910156
    },
    {
      "time": "2026-08-10",
      "value": 212.93859985351563
    },
    {
      "time": "2026-08-11",
      "value": 213.17579986572267
    },
    {
      "time": "2026-08-12",
      "value": 213.41319976806642
    },
    {
      "time": "2026-08-13",
      "value": 213.66699981689453
    },
    {
      "time": "2026-08-14",
      "value": 213.93739990234374
    },
    {
      "time": "2026-08-17",
      "value": 214.1365997314453
    },
    {
      "time": "2026-08-18",
      "value": 214.37579956054688
    },
    {
      "time": "2026-08-19",
      "value": 214.66499969482422
    },
    {
      "time": "2026-08-20",
      "value": 214.88679962158204
    },
    {
      "time": "2026-08-21",
      "value": 215.189599609375
    },
    {
      "time": "2026-08-24",
      "value": 215.43319946289063
    },
    {
      "time": "2026-08-25",
      "value": 215.63559967041016
    },
    {
      "time": "2026-08-26",
      "value": 215.82019958496093
    },
    {
      "time": "2026-08-27",
      "value": 216.00579956054688
    },
    {
      "time": "2026-08-28",
      "value": 216.23979949951172
    },
    {
      "time": "2026-08-31",
      "value": 216.42839935302734
    },
    {
      "time": "2026-09-01",
      "value": 216.5879992675781
    },
    {
      "time": "2026-09-02",
      "value": 216.78219940185548
    },
    {
      "time": "2026-09-03",
      "value": 216.9755993652344
    },
    {
      "time": "2026-09-04",
      "value": 217.12059936523437
    },
    {
      "time": "2026-09-08",
      "value": 217.24899932861328
    },
    {
      "time": "2026-09-09",
      "value": 217.2807992553711
    },
    {
      "time": "2026-09-10",
      "value": 217.28879913330078
    },
    {
      "time": "2026-09-11",
      "value": 217.31799896240236
    },
    {
      "time": "2026-09-14",
      "value": 217.31999877929687
    }
  ],
  "analysis": null
}