{
  "ok": true,
  "cached": false,
  "ticker": "DIA",
  "price": 525.13,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nasdaq Snaps Four-Day Losing Streak as Oil Prices Retreat",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nasdaq-snaps-four-day-losing-181619309.html",
      "published": "2026-09-11"
    },
    {
      "title": "CPI +3.4%, as Expected: Wherefor Go Fed Rates?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/cpi-3-4-expected-wherefor-143000839.html",
      "published": "2026-09-11"
    },
    {
      "title": "S&P 500, Dow, Nasdaq End Lower As Surging Oil Raises Odds For A September Rate Hike — ORCL, ADBE, M, NVDA, UBER In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/50c1d25d-5afe-3ac4-b54d-03eaed24655d/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-09-10"
    },
    {
      "title": "S&P 500, Dow, Nasdaq End Lower As Oil Crosses $101, Yields Pop Following Bessent’s Expanded Buyback Plan — AAPL, META, AMZN, CRM In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/59c7e40c-3fdd-3c12-a091-40ac1b4c32d6/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-09-09"
    },
    {
      "title": "Dow Hits 1-Month Low as Oil Surges Above $100",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dow-hits-1-month-low-173224676.html",
      "published": "2026-09-09"
    },
    {
      "title": "S&P 500, Dow End Lower As Middle East Tensions Spur Oil Rally Ahead Of Key Inflation Data — META, QCOM, BE, AMZN, AVGO In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/3bed56b4-2f7e-38b8-908a-a80cb7e000b0/s%26p-500%2C-dow-end-lower-as.html",
      "published": "2026-09-08"
    },
    {
      "title": "Canadian Tariffs Hit $20B in U.S. Imports",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/canadian-tariffs-hit-20b-u-141300527.html",
      "published": "2026-09-08"
    },
    {
      "title": "Should State Street SPDR Dow Jones Industrial Average ETF Trust (DIA) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-spdr-dow-jones-102001027.html",
      "published": "2026-09-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 460.010009765625,
      "high": 460.9100036621094,
      "low": 458.8299865722656,
      "close": 460.07000732421875,
      "volume": 4862200
    },
    {
      "time": "2025-09-16",
      "open": 460.1099853515625,
      "high": 460.79998779296875,
      "low": 457.7799987792969,
      "close": 458.7799987792969,
      "volume": 4526100
    },
    {
      "time": "2025-09-17",
      "open": 459.7900085449219,
      "high": 463.8500061035156,
      "low": 457.9599914550781,
      "close": 461.260009765625,
      "volume": 5998000
    },
    {
      "time": "2025-09-18",
      "open": 461.2900085449219,
      "high": 464.3699951171875,
      "low": 460.6600036621094,
      "close": 462.6300048828125,
      "volume": 6681000
    },
    {
      "time": "2025-09-19",
      "open": 462.7200012207031,
      "high": 463.7799987792969,
      "low": 460.8699951171875,
      "close": 462.94000244140625,
      "volume": 5871400
    },
    {
      "time": "2025-09-22",
      "open": 461.1600036621094,
      "high": 464.2900085449219,
      "low": 460.1600036621094,
      "close": 463.6700134277344,
      "volume": 4074900
    },
    {
      "time": "2025-09-23",
      "open": 464.2200012207031,
      "high": 467,
      "low": 462.0299987792969,
      "close": 462.8699951171875,
      "volume": 5904600
    },
    {
      "time": "2025-09-24",
      "open": 463.45001220703125,
      "high": 464.4200134277344,
      "low": 460.79998779296875,
      "close": 461.0199890136719,
      "volume": 4588800
    },
    {
      "time": "2025-09-25",
      "open": 459.8999938964844,
      "high": 461.0799865722656,
      "low": 457.7099914550781,
      "close": 459.42999267578125,
      "volume": 4767200
    },
    {
      "time": "2025-09-26",
      "open": 461.2699890136719,
      "high": 463.4100036621094,
      "low": 460.32000732421875,
      "close": 462.2799987792969,
      "volume": 4167200
    },
    {
      "time": "2025-09-29",
      "open": 463.760009765625,
      "high": 463.7799987792969,
      "low": 461.30999755859375,
      "close": 463.0400085449219,
      "volume": 3752700
    },
    {
      "time": "2025-09-30",
      "open": 462.6199951171875,
      "high": 464.0899963378906,
      "low": 460.8399963378906,
      "close": 463.739990234375,
      "volume": 4253300
    },
    {
      "time": "2025-10-01",
      "open": 462.57000732421875,
      "high": 465.1400146484375,
      "low": 462.54998779296875,
      "close": 464.260009765625,
      "volume": 4551600
    },
    {
      "time": "2025-10-02",
      "open": 464.30999755859375,
      "high": 465.7699890136719,
      "low": 462.6199951171875,
      "close": 465.1099853515625,
      "volume": 5458300
    },
    {
      "time": "2025-10-03",
      "open": 465.7900085449219,
      "high": 470.3800048828125,
      "low": 465.67999267578125,
      "close": 467.510009765625,
      "volume": 9693900
    },
    {
      "time": "2025-10-06",
      "open": 468.32000732421875,
      "high": 468.4700012207031,
      "low": 464.2300109863281,
      "close": 466.8399963378906,
      "volume": 7405400
    },
    {
      "time": "2025-10-07",
      "open": 467.54998779296875,
      "high": 468.6099853515625,
      "low": 464.3900146484375,
      "close": 465.9700012207031,
      "volume": 7368700
    },
    {
      "time": "2025-10-08",
      "open": 467.32000732421875,
      "high": 468.1300048828125,
      "low": 464.92999267578125,
      "close": 466.07000732421875,
      "volume": 4621200
    },
    {
      "time": "2025-10-09",
      "open": 466.1700134277344,
      "high": 466.7799987792969,
      "low": 462.6099853515625,
      "close": 463.5,
      "volume": 5411000
    },
    {
      "time": "2025-10-10",
      "open": 465.1199951171875,
      "high": 466.5,
      "low": 454.7200012207031,
      "close": 454.8699951171875,
      "volume": 9309100
    },
    {
      "time": "2025-10-13",
      "open": 458.2300109863281,
      "high": 461.55999755859375,
      "low": 458.05999755859375,
      "close": 460.67999267578125,
      "volume": 6272500
    },
    {
      "time": "2025-10-14",
      "open": 457.0299987792969,
      "high": 465.2200012207031,
      "low": 454.55999755859375,
      "close": 462.7099914550781,
      "volume": 7827400
    },
    {
      "time": "2025-10-15",
      "open": 464.6700134277344,
      "high": 466.94000244140625,
      "low": 460.25,
      "close": 462.7099914550781,
      "volume": 6187100
    },
    {
      "time": "2025-10-16",
      "open": 463.3699951171875,
      "high": 464.2699890136719,
      "low": 457.8399963378906,
      "close": 459.55999755859375,
      "volume": 8149500
    },
    {
      "time": "2025-10-17",
      "open": 459.29998779296875,
      "high": 463.1099853515625,
      "low": 458.9200134277344,
      "close": 461.7799987792969,
      "volume": 8439900
    },
    {
      "time": "2025-10-20",
      "open": 463.45001220703125,
      "high": 467.5299987792969,
      "low": 463.42999267578125,
      "close": 467.0199890136719,
      "volume": 4556600
    },
    {
      "time": "2025-10-21",
      "open": 467.07000732421875,
      "high": 471.25,
      "low": 466.9100036621094,
      "close": 469.2200012207031,
      "volume": 5951600
    },
    {
      "time": "2025-10-22",
      "open": 469.2099914550781,
      "high": 469.239990234375,
      "low": 464.4800109863281,
      "close": 465.7799987792969,
      "volume": 7604700
    },
    {
      "time": "2025-10-23",
      "open": 465.54998779296875,
      "high": 467.9700012207031,
      "low": 464.8599853515625,
      "close": 467.2900085449219,
      "volume": 5144200
    },
    {
      "time": "2025-10-24",
      "open": 470.0199890136719,
      "high": 473.239990234375,
      "low": 469.2799987792969,
      "close": 472.2099914550781,
      "volume": 7228900
    },
    {
      "time": "2025-10-27",
      "open": 474.760009765625,
      "high": 475.6199951171875,
      "low": 473.7099914550781,
      "close": 475.3500061035156,
      "volume": 4720200
    },
    {
      "time": "2025-10-28",
      "open": 478.79998779296875,
      "high": 479.4100036621094,
      "low": 476.82000732421875,
      "close": 477.1499938964844,
      "volume": 9435500
    },
    {
      "time": "2025-10-29",
      "open": 478.6499938964844,
      "high": 480.3900146484375,
      "low": 474.489990234375,
      "close": 476.3699951171875,
      "volume": 10006500
    },
    {
      "time": "2025-10-30",
      "open": 474.1000061035156,
      "high": 480.1499938964844,
      "low": 473.9100036621094,
      "close": 475.010009765625,
      "volume": 9338300
    },
    {
      "time": "2025-10-31",
      "open": 475.8599853515625,
      "high": 477.1600036621094,
      "low": 473.4200134277344,
      "close": 475.6700134277344,
      "volume": 7990900
    },
    {
      "time": "2025-11-03",
      "open": 476.1600036621094,
      "high": 476.29998779296875,
      "low": 471.29998779296875,
      "close": 473.4700012207031,
      "volume": 4858700
    },
    {
      "time": "2025-11-04",
      "open": 470.4200134277344,
      "high": 472.7099914550781,
      "low": 468.79998779296875,
      "close": 470.8999938964844,
      "volume": 6013300
    },
    {
      "time": "2025-11-05",
      "open": 470.79998779296875,
      "high": 474.55999755859375,
      "low": 470.3999938964844,
      "close": 473.1099853515625,
      "volume": 7030200
    },
    {
      "time": "2025-11-06",
      "open": 472.0899963378906,
      "high": 473.44000244140625,
      "low": 467.8500061035156,
      "close": 469.2799987792969,
      "volume": 7125200
    },
    {
      "time": "2025-11-07",
      "open": 468.2799987792969,
      "high": 469.95001220703125,
      "low": 464.8599853515625,
      "close": 469.8599853515625,
      "volume": 8604400
    },
    {
      "time": "2025-11-10",
      "open": 471.8999938964844,
      "high": 474.20001220703125,
      "low": 469.45001220703125,
      "close": 473.82000732421875,
      "volume": 5636600
    },
    {
      "time": "2025-11-11",
      "open": 474.260009765625,
      "high": 479.8599853515625,
      "low": 474,
      "close": 479.4100036621094,
      "volume": 4839100
    },
    {
      "time": "2025-11-12",
      "open": 480.489990234375,
      "high": 484.3999938964844,
      "low": 480.489990234375,
      "close": 482.760009765625,
      "volume": 7066900
    },
    {
      "time": "2025-11-13",
      "open": 481.3999938964844,
      "high": 482.4100036621094,
      "low": 474.2200012207031,
      "close": 474.739990234375,
      "volume": 8722300
    },
    {
      "time": "2025-11-14",
      "open": 471.3800048828125,
      "high": 474.04998779296875,
      "low": 468.8699951171875,
      "close": 471.79998779296875,
      "volume": 10940200
    },
    {
      "time": "2025-11-17",
      "open": 470.8699951171875,
      "high": 472.3599853515625,
      "low": 464.5400085449219,
      "close": 466.32000732421875,
      "volume": 7599500
    },
    {
      "time": "2025-11-18",
      "open": 462.1700134277344,
      "high": 464.1000061035156,
      "low": 459.5299987792969,
      "close": 461.29998779296875,
      "volume": 12817500
    },
    {
      "time": "2025-11-19",
      "open": 461.510009765625,
      "high": 463.3999938964844,
      "low": 459.4200134277344,
      "close": 461.760009765625,
      "volume": 5833400
    },
    {
      "time": "2025-11-20",
      "open": 466.6400146484375,
      "high": 469.0299987792969,
      "low": 457.7099914550781,
      "close": 458.1000061035156,
      "volume": 13414200
    },
    {
      "time": "2025-11-21",
      "open": 459.5400085449219,
      "high": 465.82000732421875,
      "low": 457.8500061035156,
      "close": 462.57000732421875,
      "volume": 11821400
    },
    {
      "time": "2025-11-24",
      "open": 463.75,
      "high": 465.8699951171875,
      "low": 461.010009765625,
      "close": 464.44000244140625,
      "volume": 6206800
    },
    {
      "time": "2025-11-25",
      "open": 465.5799865722656,
      "high": 471.8999938964844,
      "low": 463.45001220703125,
      "close": 471.17999267578125,
      "volume": 7203600
    },
    {
      "time": "2025-11-26",
      "open": 472.20001220703125,
      "high": 475.7900085449219,
      "low": 471.92999267578125,
      "close": 474.3500061035156,
      "volume": 5689100
    },
    {
      "time": "2025-11-28",
      "open": 474.82000732421875,
      "high": 477.6099853515625,
      "low": 474.82000732421875,
      "close": 477.17999267578125,
      "volume": 2281800
    },
    {
      "time": "2025-12-01",
      "open": 474.3399963378906,
      "high": 476.95001220703125,
      "low": 472.95001220703125,
      "close": 473.32000732421875,
      "volume": 4413900
    },
    {
      "time": "2025-12-02",
      "open": 474.2099914550781,
      "high": 476.4599914550781,
      "low": 473.1199951171875,
      "close": 475.260009765625,
      "volume": 5233500
    },
    {
      "time": "2025-12-03",
      "open": 474.8299865722656,
      "high": 480.17999267578125,
      "low": 474.6700134277344,
      "close": 479.4100036621094,
      "volume": 5994200
    },
    {
      "time": "2025-12-04",
      "open": 479.7099914550781,
      "high": 481.2300109863281,
      "low": 477.5,
      "close": 479.07000732421875,
      "volume": 4003800
    },
    {
      "time": "2025-12-05",
      "open": 479.4800109863281,
      "high": 481.92999267578125,
      "low": 479.2900085449219,
      "close": 480.0299987792969,
      "volume": 4596600
    },
    {
      "time": "2025-12-08",
      "open": 480.489990234375,
      "high": 480.5199890136719,
      "low": 476.8399963378906,
      "close": 478.1499938964844,
      "volume": 4427600
    },
    {
      "time": "2025-12-09",
      "open": 478.07000732421875,
      "high": 480.2799987792969,
      "low": 476.0899963378906,
      "close": 476.4200134277344,
      "volume": 4266900
    },
    {
      "time": "2025-12-10",
      "open": 476.1300048828125,
      "high": 482.75,
      "low": 475.3599853515625,
      "close": 481.3500061035156,
      "volume": 5476200
    },
    {
      "time": "2025-12-11",
      "open": 482.20001220703125,
      "high": 488.3800048828125,
      "low": 481.9599914550781,
      "close": 487.8699951171875,
      "volume": 6972300
    },
    {
      "time": "2025-12-12",
      "open": 488.70001220703125,
      "high": 489.6600036621094,
      "low": 484.1700134277344,
      "close": 485.3999938964844,
      "volume": 7089900
    },
    {
      "time": "2025-12-15",
      "open": 487.5799865722656,
      "high": 487.7300109863281,
      "low": 483.7099914550781,
      "close": 485.1700134277344,
      "volume": 4891300
    },
    {
      "time": "2025-12-16",
      "open": 484.4599914550781,
      "high": 485.4800109863281,
      "low": 480.3299865722656,
      "close": 481.9800109863281,
      "volume": 5373200
    },
    {
      "time": "2025-12-17",
      "open": 482.80999755859375,
      "high": 484.7900085449219,
      "low": 479.489990234375,
      "close": 479.79998779296875,
      "volume": 6381600
    },
    {
      "time": "2025-12-18",
      "open": 482.17999267578125,
      "high": 484.6300048828125,
      "low": 479.4100036621094,
      "close": 480.510009765625,
      "volume": 6422800
    },
    {
      "time": "2025-12-19",
      "open": 480.6199951171875,
      "high": 482.79998779296875,
      "low": 480.42999267578125,
      "close": 481.1499938964844,
      "volume": 6439100
    },
    {
      "time": "2025-12-22",
      "open": 481.8599853515625,
      "high": 484.42999267578125,
      "low": 481.8599853515625,
      "close": 483.4599914550781,
      "volume": 4162000
    },
    {
      "time": "2025-12-23",
      "open": 482.17999267578125,
      "high": 485.1199951171875,
      "low": 482.17999267578125,
      "close": 484.2300109863281,
      "volume": 3677800
    },
    {
      "time": "2025-12-24",
      "open": 484.19000244140625,
      "high": 487.57000732421875,
      "low": 483.5899963378906,
      "close": 487.010009765625,
      "volume": 1544000
    },
    {
      "time": "2025-12-26",
      "open": 486.8399963378906,
      "high": 487.6199951171875,
      "low": 485.7300109863281,
      "close": 487.0299987792969,
      "volume": 2711500
    },
    {
      "time": "2025-12-29",
      "open": 485.8900146484375,
      "high": 486.9100036621094,
      "low": 483.75,
      "close": 484.5899963378906,
      "volume": 3390100
    },
    {
      "time": "2025-12-30",
      "open": 484.6199951171875,
      "high": 484.6700134277344,
      "low": 482.82000732421875,
      "close": 483.5899963378906,
      "volume": 3042700
    },
    {
      "time": "2025-12-31",
      "open": 483.6499938964844,
      "high": 483.80999755859375,
      "low": 480.3599853515625,
      "close": 480.57000732421875,
      "volume": 3441900
    },
    {
      "time": "2026-01-02",
      "open": 481.8500061035156,
      "high": 483.95001220703125,
      "low": 478.3800048828125,
      "close": 483.6300048828125,
      "volume": 7021100
    },
    {
      "time": "2026-01-05",
      "open": 484.4100036621094,
      "high": 492.0400085449219,
      "low": 484.25,
      "close": 489.7699890136719,
      "volume": 7574400
    },
    {
      "time": "2026-01-06",
      "open": 489.3299865722656,
      "high": 495.1199951171875,
      "low": 488.9599914550781,
      "close": 494.6099853515625,
      "volume": 6061400
    },
    {
      "time": "2026-01-07",
      "open": 495.6499938964844,
      "high": 496.25,
      "low": 489.5,
      "close": 489.9599914550781,
      "volume": 5603700
    },
    {
      "time": "2026-01-08",
      "open": 487.80999755859375,
      "high": 493.5199890136719,
      "low": 487.80999755859375,
      "close": 492.5299987792969,
      "volume": 6544800
    },
    {
      "time": "2026-01-09",
      "open": 492.8599853515625,
      "high": 495.70001220703125,
      "low": 491.9100036621094,
      "close": 495.0199890136719,
      "volume": 6004600
    },
    {
      "time": "2026-01-12",
      "open": 492.3299865722656,
      "high": 496.3399963378906,
      "low": 490.04998779296875,
      "close": 495.8999938964844,
      "volume": 5722400
    },
    {
      "time": "2026-01-13",
      "open": 495.54998779296875,
      "high": 495.9599914550781,
      "low": 490.6300048828125,
      "close": 491.94000244140625,
      "volume": 5966400
    },
    {
      "time": "2026-01-14",
      "open": 490.6600036621094,
      "high": 491.94000244140625,
      "low": 488.54998779296875,
      "close": 491.5799865722656,
      "volume": 6767800
    },
    {
      "time": "2026-01-15",
      "open": 492.3699951171875,
      "high": 495.8299865722656,
      "low": 492.2099914550781,
      "close": 494.4800109863281,
      "volume": 8519900
    },
    {
      "time": "2026-01-16",
      "open": 494.5,
      "high": 496,
      "low": 492.2699890136719,
      "close": 493.4200134277344,
      "volume": 5845500
    },
    {
      "time": "2026-01-20",
      "open": 486.1700134277344,
      "high": 489.05999755859375,
      "low": 484.25,
      "close": 484.8800048828125,
      "volume": 7416300
    },
    {
      "time": "2026-01-21",
      "open": 485.6700134277344,
      "high": 492.9100036621094,
      "low": 485.55999755859375,
      "close": 490.79998779296875,
      "volume": 6718600
    },
    {
      "time": "2026-01-22",
      "open": 493.4700012207031,
      "high": 496.010009765625,
      "low": 492.4599914550781,
      "close": 493.69000244140625,
      "volume": 5087200
    },
    {
      "time": "2026-01-23",
      "open": 491.82000732421875,
      "high": 492.1300048828125,
      "low": 489.55999755859375,
      "close": 490.92999267578125,
      "volume": 4915700
    },
    {
      "time": "2026-01-26",
      "open": 491.9100036621094,
      "high": 494.8500061035156,
      "low": 491.4700012207031,
      "close": 494.05999755859375,
      "volume": 3722800
    },
    {
      "time": "2026-01-27",
      "open": 490.69000244140625,
      "high": 491.5899963378906,
      "low": 488.55999755859375,
      "close": 490.05999755859375,
      "volume": 5971400
    },
    {
      "time": "2026-01-28",
      "open": 490.2799987792969,
      "high": 491.3900146484375,
      "low": 488.92999267578125,
      "close": 490.1300048828125,
      "volume": 4726500
    },
    {
      "time": "2026-01-29",
      "open": 490.0799865722656,
      "high": 492.95001220703125,
      "low": 485.8900146484375,
      "close": 490.2099914550781,
      "volume": 9706500
    },
    {
      "time": "2026-01-30",
      "open": 489.1099853515625,
      "high": 490.4800109863281,
      "low": 484.55999755859375,
      "close": 489.0299987792969,
      "volume": 8112100
    },
    {
      "time": "2026-02-02",
      "open": 488.8699951171875,
      "high": 494.80999755859375,
      "low": 486.9800109863281,
      "close": 494.0299987792969,
      "volume": 5584500
    },
    {
      "time": "2026-02-03",
      "open": 493.1400146484375,
      "high": 496.5199890136719,
      "low": 488.2799987792969,
      "close": 492.30999755859375,
      "volume": 8799100
    },
    {
      "time": "2026-02-04",
      "open": 493.9200134277344,
      "high": 496.5,
      "low": 491.1099853515625,
      "close": 494.75,
      "volume": 8797100
    },
    {
      "time": "2026-02-05",
      "open": 492.510009765625,
      "high": 493.44000244140625,
      "low": 488.2300109863281,
      "close": 488.9100036621094,
      "volume": 7767500
    },
    {
      "time": "2026-02-06",
      "open": 492.3699951171875,
      "high": 501.6700134277344,
      "low": 492.1300048828125,
      "close": 501.0299987792969,
      "volume": 10635300
    },
    {
      "time": "2026-02-09",
      "open": 500.1099853515625,
      "high": 502.1600036621094,
      "low": 498.30999755859375,
      "close": 501.2200012207031,
      "volume": 6414800
    },
    {
      "time": "2026-02-10",
      "open": 502.3399963378906,
      "high": 505.29998779296875,
      "low": 501.260009765625,
      "close": 501.8999938964844,
      "volume": 8163100
    },
    {
      "time": "2026-02-11",
      "open": 504.2099914550781,
      "high": 505.1199951171875,
      "low": 499.1300048828125,
      "close": 501.3299865722656,
      "volume": 5743800
    },
    {
      "time": "2026-02-12",
      "open": 503.1300048828125,
      "high": 504.5400085449219,
      "low": 494.32000732421875,
      "close": 494.6700134277344,
      "volume": 9160300
    },
    {
      "time": "2026-02-13",
      "open": 495.0400085449219,
      "high": 497.7799987792969,
      "low": 491.20001220703125,
      "close": 495.2799987792969,
      "volume": 8378100
    },
    {
      "time": "2026-02-17",
      "open": 495.3299865722656,
      "high": 497.57000732421875,
      "low": 492.1099853515625,
      "close": 495.8500061035156,
      "volume": 6779400
    },
    {
      "time": "2026-02-18",
      "open": 496.7799987792969,
      "high": 499.3399963378906,
      "low": 494.6499938964844,
      "close": 497,
      "volume": 4454300
    },
    {
      "time": "2026-02-19",
      "open": 495.55999755859375,
      "high": 496.489990234375,
      "low": 492.4100036621094,
      "close": 494.3800048828125,
      "volume": 4625400
    },
    {
      "time": "2026-02-20",
      "open": 492.5400085449219,
      "high": 497,
      "low": 491.3900146484375,
      "close": 496.0799865722656,
      "volume": 6086800
    },
    {
      "time": "2026-02-23",
      "open": 494.5,
      "high": 496.989990234375,
      "low": 487.1499938964844,
      "close": 488.010009765625,
      "volume": 8269200
    },
    {
      "time": "2026-02-24",
      "open": 488.3900146484375,
      "high": 492.8500061035156,
      "low": 487.45001220703125,
      "close": 491.7900085449219,
      "volume": 5335000
    },
    {
      "time": "2026-02-25",
      "open": 493.6300048828125,
      "high": 495.1300048828125,
      "low": 491.8999938964844,
      "close": 494.82000732421875,
      "volume": 4446200
    },
    {
      "time": "2026-02-26",
      "open": 497,
      "high": 498.2099914550781,
      "low": 492.239990234375,
      "close": 494.8599853515625,
      "volume": 6467000
    },
    {
      "time": "2026-02-27",
      "open": 489.6300048828125,
      "high": 490.95001220703125,
      "low": 486.760009765625,
      "close": 489.6600036621094,
      "volume": 7198400
    },
    {
      "time": "2026-03-02",
      "open": 484.3399963378906,
      "high": 490.9800109863281,
      "low": 484.1499938964844,
      "close": 489.17999267578125,
      "volume": 7218500
    },
    {
      "time": "2026-03-03",
      "open": 480.1600036621094,
      "high": 487.3900146484375,
      "low": 476.7300109863281,
      "close": 485.5199890136719,
      "volume": 11570700
    },
    {
      "time": "2026-03-04",
      "open": 486.55999755859375,
      "high": 489.0299987792969,
      "low": 483.95001220703125,
      "close": 487.739990234375,
      "volume": 7590700
    },
    {
      "time": "2026-03-05",
      "open": 483.82000732421875,
      "high": 485.489990234375,
      "low": 476.1499938964844,
      "close": 479.8399963378906,
      "volume": 8758600
    },
    {
      "time": "2026-03-06",
      "open": 473.7200012207031,
      "high": 476.2300109863281,
      "low": 470.4599914550781,
      "close": 475.2300109863281,
      "volume": 8206100
    },
    {
      "time": "2026-03-09",
      "open": 470.8800048828125,
      "high": 479.3800048828125,
      "low": 466.67999267578125,
      "close": 477.8800048828125,
      "volume": 10305600
    },
    {
      "time": "2026-03-10",
      "open": 477.739990234375,
      "high": 482.8699951171875,
      "low": 475.010009765625,
      "close": 477.70001220703125,
      "volume": 6265600
    },
    {
      "time": "2026-03-11",
      "open": 477.3999938964844,
      "high": 477.7699890136719,
      "low": 472.4599914550781,
      "close": 474.80999755859375,
      "volume": 6701700
    },
    {
      "time": "2026-03-12",
      "open": 470.3399963378906,
      "high": 471.4800109863281,
      "low": 467.4100036621094,
      "close": 467.4800109863281,
      "volume": 8000200
    },
    {
      "time": "2026-03-13",
      "open": 469.94000244140625,
      "high": 472.1000061035156,
      "low": 465.7799987792969,
      "close": 466.4100036621094,
      "volume": 7471700
    },
    {
      "time": "2026-03-16",
      "open": 470.07000732421875,
      "high": 472.70001220703125,
      "low": 468.9800109863281,
      "close": 470.29998779296875,
      "volume": 7059900
    },
    {
      "time": "2026-03-17",
      "open": 473.3800048828125,
      "high": 475.1300048828125,
      "low": 470.6300048828125,
      "close": 470.8999938964844,
      "volume": 6189400
    },
    {
      "time": "2026-03-18",
      "open": 468.7699890136719,
      "high": 469.75,
      "low": 462.760009765625,
      "close": 463,
      "volume": 7090700
    },
    {
      "time": "2026-03-19",
      "open": 459.9700012207031,
      "high": 463.3699951171875,
      "low": 458.1600036621094,
      "close": 461.05999755859375,
      "volume": 7882800
    },
    {
      "time": "2026-03-20",
      "open": 458.7300109863281,
      "high": 460.57000732421875,
      "low": 453.5400085449219,
      "close": 455.8900146484375,
      "volume": 10543300
    },
    {
      "time": "2026-03-23",
      "open": 463.29998779296875,
      "high": 467.0400085449219,
      "low": 460.9200134277344,
      "close": 461.9700012207031,
      "volume": 9978100
    },
    {
      "time": "2026-03-24",
      "open": 458.4200134277344,
      "high": 463.94000244140625,
      "low": 457.44000244140625,
      "close": 461.1700134277344,
      "volume": 8188000
    },
    {
      "time": "2026-03-25",
      "open": 465.7300109863281,
      "high": 467.239990234375,
      "low": 461.79998779296875,
      "close": 464.1400146484375,
      "volume": 7019700
    },
    {
      "time": "2026-03-26",
      "open": 461.5400085449219,
      "high": 465.42999267578125,
      "low": 458.94000244140625,
      "close": 459.30999755859375,
      "volume": 8284000
    },
    {
      "time": "2026-03-27",
      "open": 457.3599853515625,
      "high": 457.5,
      "low": 450.489990234375,
      "close": 451.3900146484375,
      "volume": 6938500
    },
    {
      "time": "2026-03-30",
      "open": 455.6000061035156,
      "high": 456.1199951171875,
      "low": 450.44000244140625,
      "close": 452.05999755859375,
      "volume": 9181600
    },
    {
      "time": "2026-03-31",
      "open": 456.80999755859375,
      "high": 463.82000732421875,
      "low": 454.6700134277344,
      "close": 463.19000244140625,
      "volume": 11656300
    },
    {
      "time": "2026-04-01",
      "open": 466,
      "high": 467.8999938964844,
      "low": 464.5,
      "close": 465.4800109863281,
      "volume": 7790300
    },
    {
      "time": "2026-04-02",
      "open": 460.1600036621094,
      "high": 467.5199890136719,
      "low": 458.8800048828125,
      "close": 465.05999755859375,
      "volume": 3955900
    },
    {
      "time": "2026-04-06",
      "open": 464.1600036621094,
      "high": 467.0199890136719,
      "low": 463.4599914550781,
      "close": 466.7699890136719,
      "volume": 2905300
    },
    {
      "time": "2026-04-07",
      "open": 465.75,
      "high": 466.30999755859375,
      "low": 462.1099853515625,
      "close": 465.8800048828125,
      "volume": 3943200
    },
    {
      "time": "2026-04-08",
      "open": 478.8800048828125,
      "high": 480.20001220703125,
      "low": 475.55999755859375,
      "close": 479.1600036621094,
      "volume": 4697500
    },
    {
      "time": "2026-04-09",
      "open": 477.489990234375,
      "high": 483.2699890136719,
      "low": 477.010009765625,
      "close": 481.8999938964844,
      "volume": 4213700
    },
    {
      "time": "2026-04-10",
      "open": 482.20001220703125,
      "high": 482.3999938964844,
      "low": 478.6300048828125,
      "close": 479.25,
      "volume": 2659000
    },
    {
      "time": "2026-04-13",
      "open": 476.1000061035156,
      "high": 482.2799987792969,
      "low": 475.1499938964844,
      "close": 482.1300048828125,
      "volume": 3768700
    },
    {
      "time": "2026-04-14",
      "open": 482.4100036621094,
      "high": 485.9700012207031,
      "low": 481.8599853515625,
      "close": 485.489990234375,
      "volume": 4217900
    },
    {
      "time": "2026-04-15",
      "open": 486.510009765625,
      "high": 487.0799865722656,
      "low": 482.8599853515625,
      "close": 484.7200012207031,
      "volume": 3474500
    },
    {
      "time": "2026-04-16",
      "open": 485.82000732421875,
      "high": 486.7799987792969,
      "low": 483.3500061035156,
      "close": 485.6300048828125,
      "volume": 4111500
    },
    {
      "time": "2026-04-17",
      "open": 490.6700134277344,
      "high": 497.0400085449219,
      "low": 490.3599853515625,
      "close": 494.2200012207031,
      "volume": 10238700
    },
    {
      "time": "2026-04-20",
      "open": 493.45001220703125,
      "high": 494.7799987792969,
      "low": 492.30999755859375,
      "close": 494.3299865722656,
      "volume": 3764000
    },
    {
      "time": "2026-04-21",
      "open": 497.239990234375,
      "high": 498.3800048828125,
      "low": 490.32000732421875,
      "close": 491.3599853515625,
      "volume": 4322200
    },
    {
      "time": "2026-04-22",
      "open": 495.32000732421875,
      "high": 496.1400146484375,
      "low": 493.2300109863281,
      "close": 494.760009765625,
      "volume": 4022400
    },
    {
      "time": "2026-04-23",
      "open": 492.54998779296875,
      "high": 495.1300048828125,
      "low": 488.510009765625,
      "close": 493,
      "volume": 4077300
    },
    {
      "time": "2026-04-24",
      "open": 493.04998779296875,
      "high": 493.489990234375,
      "low": 490.7699890136719,
      "close": 492.2099914550781,
      "volume": 3372300
    },
    {
      "time": "2026-04-27",
      "open": 491.6000061035156,
      "high": 493.54998779296875,
      "low": 490.2900085449219,
      "close": 491.8299865722656,
      "volume": 2132100
    },
    {
      "time": "2026-04-28",
      "open": 493.4599914550781,
      "high": 493.82000732421875,
      "low": 490.7699890136719,
      "close": 491.4200134277344,
      "volume": 3057100
    },
    {
      "time": "2026-04-29",
      "open": 490.95001220703125,
      "high": 491.489990234375,
      "low": 487,
      "close": 488.6700134277344,
      "volume": 3322300
    },
    {
      "time": "2026-04-30",
      "open": 490.9800109863281,
      "high": 497.5799865722656,
      "low": 490.3900146484375,
      "close": 496.6499938964844,
      "volume": 5352300
    },
    {
      "time": "2026-05-01",
      "open": 498.8399963378906,
      "high": 499.92999267578125,
      "low": 494.9100036621094,
      "close": 495.0199890136719,
      "volume": 4402600
    },
    {
      "time": "2026-05-04",
      "open": 493.5,
      "high": 494.3299865722656,
      "low": 489,
      "close": 489.55999755859375,
      "volume": 3310400
    },
    {
      "time": "2026-05-05",
      "open": 491.8900146484375,
      "high": 493.5899963378906,
      "low": 490.0299987792969,
      "close": 492.9599914550781,
      "volume": 3386200
    },
    {
      "time": "2026-05-06",
      "open": 496.9800109863281,
      "high": 500.0799865722656,
      "low": 496.8999938964844,
      "close": 499.04998779296875,
      "volume": 4317300
    },
    {
      "time": "2026-05-07",
      "open": 500.510009765625,
      "high": 501.20001220703125,
      "low": 494.7699890136719,
      "close": 495.9100036621094,
      "volume": 4490500
    },
    {
      "time": "2026-05-08",
      "open": 498.4800109863281,
      "high": 498.54998779296875,
      "low": 494.92999267578125,
      "close": 496.1300048828125,
      "volume": 3495200
    },
    {
      "time": "2026-05-11",
      "open": 495.79998779296875,
      "high": 497.8399963378906,
      "low": 494.760009765625,
      "close": 497.1099853515625,
      "volume": 4249100
    },
    {
      "time": "2026-05-12",
      "open": 496.510009765625,
      "high": 498.4100036621094,
      "low": 493.19000244140625,
      "close": 497.8900146484375,
      "volume": 7445700
    },
    {
      "time": "2026-05-13",
      "open": 496.1600036621094,
      "high": 497.6099853515625,
      "low": 494.6400146484375,
      "close": 497.1400146484375,
      "volume": 3256800
    },
    {
      "time": "2026-05-14",
      "open": 501.3900146484375,
      "high": 502.1600036621094,
      "low": 498.8500061035156,
      "close": 500.79998779296875,
      "volume": 4920500
    },
    {
      "time": "2026-05-15",
      "open": 497.32000732421875,
      "high": 497.739990234375,
      "low": 495.0799865722656,
      "close": 495.3699951171875,
      "volume": 5300700
    },
    {
      "time": "2026-05-18",
      "open": 495.6499938964844,
      "high": 497.6400146484375,
      "low": 493.6000061035156,
      "close": 497.010009765625,
      "volume": 5496200
    },
    {
      "time": "2026-05-19",
      "open": 494.8299865722656,
      "high": 496.3399963378906,
      "low": 492.5799865722656,
      "close": 493.9800109863281,
      "volume": 5361300
    },
    {
      "time": "2026-05-20",
      "open": 495.8699951171875,
      "high": 500.92999267578125,
      "low": 492.489990234375,
      "close": 500.239990234375,
      "volume": 6516100
    },
    {
      "time": "2026-05-21",
      "open": 498.7799987792969,
      "high": 504.04998779296875,
      "low": 497.2099914550781,
      "close": 503.1099853515625,
      "volume": 6576000
    },
    {
      "time": "2026-05-22",
      "open": 507.010009765625,
      "high": 508.739990234375,
      "low": 505.69000244140625,
      "close": 506.1199951171875,
      "volume": 5172200
    },
    {
      "time": "2026-05-26",
      "open": 507.57000732421875,
      "high": 508.239990234375,
      "low": 503.9700012207031,
      "close": 505.25,
      "volume": 3897800
    },
    {
      "time": "2026-05-27",
      "open": 505.92999267578125,
      "high": 508.70001220703125,
      "low": 505.80999755859375,
      "close": 506.8800048828125,
      "volume": 4247800
    },
    {
      "time": "2026-05-28",
      "open": 505.3399963378906,
      "high": 508.2099914550781,
      "low": 503.6400146484375,
      "close": 507.04998779296875,
      "volume": 3709600
    },
    {
      "time": "2026-05-29",
      "open": 507.8999938964844,
      "high": 511.30999755859375,
      "low": 507.20001220703125,
      "close": 510.7799987792969,
      "volume": 5346700
    },
    {
      "time": "2026-06-01",
      "open": 509.8500061035156,
      "high": 511.8599853515625,
      "low": 508.3299865722656,
      "close": 511.44000244140625,
      "volume": 4424800
    },
    {
      "time": "2026-06-02",
      "open": 509.0799865722656,
      "high": 514.489990234375,
      "low": 508.92999267578125,
      "close": 514.0499877929688,
      "volume": 5078000
    },
    {
      "time": "2026-06-03",
      "open": 511.1700134277344,
      "high": 512.8499755859375,
      "low": 507.989990234375,
      "close": 508.260009765625,
      "volume": 4098000
    },
    {
      "time": "2026-06-04",
      "open": 513.6900024414062,
      "high": 517.5800170898438,
      "low": 512.6799926757812,
      "close": 516.7000122070312,
      "volume": 6390700
    },
    {
      "time": "2026-06-05",
      "open": 517.7100219726562,
      "high": 517.75,
      "low": 508.75,
      "close": 509.70001220703125,
      "volume": 6610700
    },
    {
      "time": "2026-06-08",
      "open": 510.7699890136719,
      "high": 513.760009765625,
      "low": 508.32000732421875,
      "close": 508.9100036621094,
      "volume": 4825700
    },
    {
      "time": "2026-06-09",
      "open": 511.4800109863281,
      "high": 513.5399780273438,
      "low": 503.0799865722656,
      "close": 509.4100036621094,
      "volume": 6249400
    },
    {
      "time": "2026-06-10",
      "open": 507.489990234375,
      "high": 508.739990234375,
      "low": 500.1000061035156,
      "close": 500.25,
      "volume": 5153400
    },
    {
      "time": "2026-06-11",
      "open": 503.19000244140625,
      "high": 510.760009765625,
      "low": 501.57000732421875,
      "close": 509.3599853515625,
      "volume": 6353900
    },
    {
      "time": "2026-06-12",
      "open": 512.8900146484375,
      "high": 515.2999877929688,
      "low": 509.4800109863281,
      "close": 513.0599975585938,
      "volume": 8384500
    },
    {
      "time": "2026-06-15",
      "open": 519.22998046875,
      "high": 520.8400268554688,
      "low": 517.8699951171875,
      "close": 518.4400024414062,
      "volume": 5379400
    },
    {
      "time": "2026-06-16",
      "open": 520.3200073242188,
      "high": 523.2999877929688,
      "low": 520.0599975585938,
      "close": 521.4400024414062,
      "volume": 4812600
    },
    {
      "time": "2026-06-17",
      "open": 521.260009765625,
      "high": 524.1699829101562,
      "low": 515.2999877929688,
      "close": 516.2999877929688,
      "volume": 6563500
    },
    {
      "time": "2026-06-18",
      "open": 518.4299926757812,
      "high": 519.52001953125,
      "low": 515.4299926757812,
      "close": 515.52001953125,
      "volume": 7134400
    },
    {
      "time": "2026-06-22",
      "open": 516.8400268554688,
      "high": 518.9099731445312,
      "low": 515.989990234375,
      "close": 517.0800170898438,
      "volume": 6552200
    },
    {
      "time": "2026-06-23",
      "open": 514.6799926757812,
      "high": 518.719970703125,
      "low": 512.969970703125,
      "close": 516.6199951171875,
      "volume": 5039200
    },
    {
      "time": "2026-06-24",
      "open": 516.1900024414062,
      "high": 522.4299926757812,
      "low": 516.010009765625,
      "close": 518.52001953125,
      "volume": 4395900
    },
    {
      "time": "2026-06-25",
      "open": 521.1900024414062,
      "high": 526.5700073242188,
      "low": 518.5499877929688,
      "close": 519.260009765625,
      "volume": 5357500
    },
    {
      "time": "2026-06-26",
      "open": 517,
      "high": 521.280029296875,
      "low": 516.0999755859375,
      "close": 517.75,
      "volume": 3823600
    },
    {
      "time": "2026-06-29",
      "open": 520.6300048828125,
      "high": 522.97998046875,
      "low": 519.4000244140625,
      "close": 521.6799926757812,
      "volume": 5733400
    },
    {
      "time": "2026-06-30",
      "open": 522.3499755859375,
      "high": 523.1400146484375,
      "low": 519.5900268554688,
      "close": 522.3900146484375,
      "volume": 3607900
    },
    {
      "time": "2026-07-01",
      "open": 521.4299926757812,
      "high": 526.719970703125,
      "low": 519.6199951171875,
      "close": 522.4000244140625,
      "volume": 3438400
    },
    {
      "time": "2026-07-02",
      "open": 525.489990234375,
      "high": 528.260009765625,
      "low": 523.72998046875,
      "close": 527.8800048828125,
      "volume": 3518700
    },
    {
      "time": "2026-07-06",
      "open": 528.719970703125,
      "high": 530.0900268554688,
      "low": 525.8499755859375,
      "close": 530.0900268554688,
      "volume": 3236900
    },
    {
      "time": "2026-07-07",
      "open": 532.510009765625,
      "high": 532.5399780273438,
      "low": 527.1099853515625,
      "close": 528.4500122070312,
      "volume": 4489200
    },
    {
      "time": "2026-07-08",
      "open": 523.3400268554688,
      "high": 524.4600219726562,
      "low": 520.030029296875,
      "close": 522.77001953125,
      "volume": 3575000
    },
    {
      "time": "2026-07-09",
      "open": 523.6500244140625,
      "high": 525.1500244140625,
      "low": 522.1400146484375,
      "close": 524.1900024414062,
      "volume": 3056400
    },
    {
      "time": "2026-07-10",
      "open": 525.6400146484375,
      "high": 526.469970703125,
      "low": 521.739990234375,
      "close": 525.780029296875,
      "volume": 3469400
    },
    {
      "time": "2026-07-13",
      "open": 525.8400268554688,
      "high": 527.8599853515625,
      "low": 522.9000244140625,
      "close": 524.469970703125,
      "volume": 2723800
    },
    {
      "time": "2026-07-14",
      "open": 523.3200073242188,
      "high": 526.719970703125,
      "low": 522.5599975585938,
      "close": 524.6900024414062,
      "volume": 3664000
    },
    {
      "time": "2026-07-15",
      "open": 525.9000244140625,
      "high": 527.72998046875,
      "low": 523.7000122070312,
      "close": 525.9500122070312,
      "volume": 3246900
    },
    {
      "time": "2026-07-16",
      "open": 526.8099975585938,
      "high": 527.9299926757812,
      "low": 523.0700073242188,
      "close": 524.8300170898438,
      "volume": 3173300
    },
    {
      "time": "2026-07-17",
      "open": 519.6400146484375,
      "high": 525.3599853515625,
      "low": 518.9000244140625,
      "close": 520.8099975585938,
      "volume": 4741300
    },
    {
      "time": "2026-07-20",
      "open": 522.0399780273438,
      "high": 523.4000244140625,
      "low": 517.1599731445312,
      "close": 517.9400024414062,
      "volume": 2336600
    },
    {
      "time": "2026-07-21",
      "open": 519.6300048828125,
      "high": 523.010009765625,
      "low": 518.1199951171875,
      "close": 521.510009765625,
      "volume": 3240700
    },
    {
      "time": "2026-07-22",
      "open": 521.6300048828125,
      "high": 524.3699951171875,
      "low": 521.010009765625,
      "close": 521.469970703125,
      "volume": 3204100
    },
    {
      "time": "2026-07-23",
      "open": 515.0700073242188,
      "high": 518.1699829101562,
      "low": 514.719970703125,
      "close": 516.260009765625,
      "volume": 4305100
    },
    {
      "time": "2026-07-24",
      "open": 517.280029296875,
      "high": 520.5599975585938,
      "low": 516.27001953125,
      "close": 518.760009765625,
      "volume": 3328400
    },
    {
      "time": "2026-07-27",
      "open": 524.7000122070312,
      "high": 525.3400268554688,
      "low": 519.2899780273438,
      "close": 521.260009765625,
      "volume": 3355200
    },
    {
      "time": "2026-07-28",
      "open": 526.1900024414062,
      "high": 528.469970703125,
      "low": 523.6699829101562,
      "close": 526.8900146484375,
      "volume": 5157900
    },
    {
      "time": "2026-07-29",
      "open": 522.4600219726562,
      "high": 523.1699829101562,
      "low": 514.8200073242188,
      "close": 515.4099731445312,
      "volume": 7369400
    },
    {
      "time": "2026-07-30",
      "open": 518.8400268554688,
      "high": 521.97998046875,
      "low": 515.8699951171875,
      "close": 521.510009765625,
      "volume": 3225300
    },
    {
      "time": "2026-07-31",
      "open": 524.0800170898438,
      "high": 525.6099853515625,
      "low": 519.25,
      "close": 524.3200073242188,
      "volume": 3981100
    },
    {
      "time": "2026-08-03",
      "open": 529.5499877929688,
      "high": 531.6500244140625,
      "low": 528.6900024414062,
      "close": 531.219970703125,
      "volume": 4328000
    },
    {
      "time": "2026-08-04",
      "open": 537.9000244140625,
      "high": 542.0900268554688,
      "low": 536,
      "close": 540.4299926757812,
      "volume": 6705400
    },
    {
      "time": "2026-08-05",
      "open": 543.2999877929688,
      "high": 546.75,
      "low": 542.6500244140625,
      "close": 542.8099975585938,
      "volume": 5256700
    },
    {
      "time": "2026-08-06",
      "open": 543.7999877929688,
      "high": 544.5700073242188,
      "low": 537.6900024414062,
      "close": 538.1900024414062,
      "volume": 3651800
    },
    {
      "time": "2026-08-07",
      "open": 538.7100219726562,
      "high": 540.219970703125,
      "low": 537.4299926757812,
      "close": 539.6199951171875,
      "volume": 2230100
    },
    {
      "time": "2026-08-10",
      "open": 538.7000122070312,
      "high": 540.02001953125,
      "low": 537.8800048828125,
      "close": 538.989990234375,
      "volume": 3408900
    },
    {
      "time": "2026-08-11",
      "open": 539.9099731445312,
      "high": 541.719970703125,
      "low": 536.9099731445312,
      "close": 537.280029296875,
      "volume": 2826800
    },
    {
      "time": "2026-08-12",
      "open": 539.010009765625,
      "high": 539.1900024414062,
      "low": 536.8599853515625,
      "close": 537.1500244140625,
      "volume": 3167600
    },
    {
      "time": "2026-08-13",
      "open": 538.7000122070312,
      "high": 539.969970703125,
      "low": 535.6900024414062,
      "close": 537.9099731445312,
      "volume": 2033100
    },
    {
      "time": "2026-08-14",
      "open": 537.4099731445312,
      "high": 538.280029296875,
      "low": 536.2000122070312,
      "close": 536.7999877929688,
      "volume": 2089100
    },
    {
      "time": "2026-08-17",
      "open": 534.5,
      "high": 535.97998046875,
      "low": 533.489990234375,
      "close": 534.1900024414062,
      "volume": 2668100
    },
    {
      "time": "2026-08-18",
      "open": 533.3800048828125,
      "high": 534.260009765625,
      "low": 532.02001953125,
      "close": 532.9099731445312,
      "volume": 3825700
    },
    {
      "time": "2026-08-19",
      "open": 535.3300170898438,
      "high": 536.6799926757812,
      "low": 533.5800170898438,
      "close": 534.27001953125,
      "volume": 3062700
    },
    {
      "time": "2026-08-20",
      "open": 530.3499755859375,
      "high": 531.780029296875,
      "low": 527.2000122070312,
      "close": 527.510009765625,
      "volume": 2868500
    },
    {
      "time": "2026-08-21",
      "open": 530.030029296875,
      "high": 532.9099731445312,
      "low": 529.4299926757812,
      "close": 532.219970703125,
      "volume": 3034400
    },
    {
      "time": "2026-08-24",
      "open": 531.8300170898438,
      "high": 534.47998046875,
      "low": 531.8300170898438,
      "close": 533.6500244140625,
      "volume": 4587500
    },
    {
      "time": "2026-08-25",
      "open": 536.3699951171875,
      "high": 536.52001953125,
      "low": 533.1900024414062,
      "close": 535.239990234375,
      "volume": 2443900
    },
    {
      "time": "2026-08-26",
      "open": 535.3400268554688,
      "high": 535.9500122070312,
      "low": 533.3099975585938,
      "close": 534.22998046875,
      "volume": 1761300
    },
    {
      "time": "2026-08-27",
      "open": 533.5599975585938,
      "high": 536.6300048828125,
      "low": 532.9199829101562,
      "close": 535.219970703125,
      "volume": 2500300
    },
    {
      "time": "2026-08-28",
      "open": 536.530029296875,
      "high": 537.72998046875,
      "low": 534.4000244140625,
      "close": 535.0599975585938,
      "volume": 2655400
    },
    {
      "time": "2026-08-31",
      "open": 533.5599975585938,
      "high": 533.5599975585938,
      "low": 530.780029296875,
      "close": 531.5700073242188,
      "volume": 1744800
    },
    {
      "time": "2026-09-01",
      "open": 528.6699829101562,
      "high": 531.6500244140625,
      "low": 526.8400268554688,
      "close": 527.75,
      "volume": 3189300
    },
    {
      "time": "2026-09-02",
      "open": 529.510009765625,
      "high": 532.1699829101562,
      "low": 529.239990234375,
      "close": 530.6199951171875,
      "volume": 3114500
    },
    {
      "time": "2026-09-03",
      "open": 534.0399780273438,
      "high": 537.6199951171875,
      "low": 532.9400024414062,
      "close": 536.9299926757812,
      "volume": 4806300
    },
    {
      "time": "2026-09-04",
      "open": 535.1300048828125,
      "high": 536.3699951171875,
      "low": 532.9299926757812,
      "close": 534.0800170898438,
      "volume": 2321500
    },
    {
      "time": "2026-09-08",
      "open": 530.219970703125,
      "high": 530.3900146484375,
      "low": 527.3499755859375,
      "close": 528.030029296875,
      "volume": 3643200
    },
    {
      "time": "2026-09-09",
      "open": 525.6400146484375,
      "high": 525.739990234375,
      "low": 523.25,
      "close": 524.0700073242188,
      "volume": 3782000
    },
    {
      "time": "2026-09-10",
      "open": 522.2899780273438,
      "high": 523.02001953125,
      "low": 519.7999877929688,
      "close": 520.75,
      "volume": 4748300
    },
    {
      "time": "2026-09-11",
      "open": 525.3699951171875,
      "high": 527.3599853515625,
      "low": 524.2899780273438,
      "close": 525.7899780273438,
      "volume": 3435700
    },
    {
      "time": "2026-09-14",
      "open": 524.5399780273438,
      "high": 526.719970703125,
      "low": 523.094970703125,
      "close": 525.1300048828125,
      "volume": 2027676
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 466.6713995361328
    },
    {
      "time": "2025-11-24",
      "value": 466.75879943847656
    },
    {
      "time": "2025-11-25",
      "value": 467.0067993164063
    },
    {
      "time": "2025-11-26",
      "value": 467.2685992431641
    },
    {
      "time": "2025-11-28",
      "value": 467.5595989990234
    },
    {
      "time": "2025-12-01",
      "value": 467.7671990966797
    },
    {
      "time": "2025-12-02",
      "value": 467.9989990234375
    },
    {
      "time": "2025-12-03",
      "value": 468.3297991943359
    },
    {
      "time": "2025-12-04",
      "value": 468.69079956054685
    },
    {
      "time": "2025-12-05",
      "value": 469.10279968261716
    },
    {
      "time": "2025-12-08",
      "value": 469.4201995849609
    },
    {
      "time": "2025-12-09",
      "value": 469.6877996826172
    },
    {
      "time": "2025-12-10",
      "value": 470.04
    },
    {
      "time": "2025-12-11",
      "value": 470.51219970703124
    },
    {
      "time": "2025-12-12",
      "value": 470.9179998779297
    },
    {
      "time": "2025-12-15",
      "value": 471.27119995117187
    },
    {
      "time": "2025-12-16",
      "value": 471.5740002441406
    },
    {
      "time": "2025-12-17",
      "value": 471.85059997558596
    },
    {
      "time": "2025-12-18",
      "value": 472.13940002441404
    },
    {
      "time": "2025-12-19",
      "value": 472.4923999023438
    },
    {
      "time": "2025-12-22",
      "value": 473.06419982910154
    },
    {
      "time": "2025-12-23",
      "value": 473.5352001953125
    },
    {
      "time": "2025-12-24",
      "value": 474.0212005615234
    },
    {
      "time": "2025-12-26",
      "value": 474.5076007080078
    },
    {
      "time": "2025-12-29",
      "value": 475.00820068359377
    },
    {
      "time": "2025-12-30",
      "value": 475.4444006347656
    },
    {
      "time": "2025-12-31",
      "value": 475.71540100097656
    },
    {
      "time": "2026-01-02",
      "value": 476.00360107421875
    },
    {
      "time": "2026-01-05",
      "value": 476.48340087890625
    },
    {
      "time": "2026-01-06",
      "value": 477.02980041503906
    },
    {
      "time": "2026-01-07",
      "value": 477.3848004150391
    },
    {
      "time": "2026-01-08",
      "value": 477.7284002685547
    },
    {
      "time": "2026-01-09",
      "value": 478.08580017089844
    },
    {
      "time": "2026-01-12",
      "value": 478.47640014648437
    },
    {
      "time": "2026-01-13",
      "value": 478.815
    },
    {
      "time": "2026-01-14",
      "value": 479.1331994628906
    },
    {
      "time": "2026-01-15",
      "value": 479.55339965820315
    },
    {
      "time": "2026-01-16",
      "value": 480.0038000488281
    },
    {
      "time": "2026-01-20",
      "value": 480.2392004394531
    },
    {
      "time": "2026-01-21",
      "value": 480.6696002197266
    },
    {
      "time": "2026-01-22",
      "value": 481.1462005615234
    },
    {
      "time": "2026-01-23",
      "value": 481.4884002685547
    },
    {
      "time": "2026-01-26",
      "value": 481.7814001464844
    },
    {
      "time": "2026-01-27",
      "value": 481.9273999023437
    },
    {
      "time": "2026-01-28",
      "value": 482.2352001953125
    },
    {
      "time": "2026-01-29",
      "value": 482.6034002685547
    },
    {
      "time": "2026-01-30",
      "value": 483.05760009765623
    },
    {
      "time": "2026-02-02",
      "value": 483.71220031738284
    },
    {
      "time": "2026-02-03",
      "value": 484.32320007324216
    },
    {
      "time": "2026-02-04",
      "value": 485.0561999511719
    },
    {
      "time": "2026-02-05",
      "value": 485.5829998779297
    },
    {
      "time": "2026-02-06",
      "value": 486.3147998046875
    },
    {
      "time": "2026-02-09",
      "value": 486.91559997558596
    },
    {
      "time": "2026-02-10",
      "value": 487.4665997314453
    },
    {
      "time": "2026-02-11",
      "value": 487.949599609375
    },
    {
      "time": "2026-02-12",
      "value": 488.3765997314453
    },
    {
      "time": "2026-02-13",
      "value": 488.77699951171877
    },
    {
      "time": "2026-02-17",
      "value": 489.10579956054687
    },
    {
      "time": "2026-02-18",
      "value": 489.4643994140625
    },
    {
      "time": "2026-02-19",
      "value": 489.7513995361328
    },
    {
      "time": "2026-02-20",
      "value": 490.10999938964846
    },
    {
      "time": "2026-02-23",
      "value": 490.34179931640625
    },
    {
      "time": "2026-02-24",
      "value": 490.55059936523435
    },
    {
      "time": "2026-02-25",
      "value": 490.689599609375
    },
    {
      "time": "2026-02-26",
      "value": 490.87879943847656
    },
    {
      "time": "2026-02-27",
      "value": 490.9685992431641
    },
    {
      "time": "2026-03-02",
      "value": 491.11259887695314
    },
    {
      "time": "2026-03-03",
      "value": 491.2269989013672
    },
    {
      "time": "2026-03-04",
      "value": 491.37159851074216
    },
    {
      "time": "2026-03-05",
      "value": 491.3453985595703
    },
    {
      "time": "2026-03-06",
      "value": 491.1807989501953
    },
    {
      "time": "2026-03-09",
      "value": 491.053798828125
    },
    {
      "time": "2026-03-10",
      "value": 490.86759887695314
    },
    {
      "time": "2026-03-11",
      "value": 490.6231988525391
    },
    {
      "time": "2026-03-12",
      "value": 490.2809991455078
    },
    {
      "time": "2026-03-13",
      "value": 489.93739929199216
    },
    {
      "time": "2026-03-16",
      "value": 489.7319989013672
    },
    {
      "time": "2026-03-17",
      "value": 489.47739868164064
    },
    {
      "time": "2026-03-18",
      "value": 488.9419989013672
    },
    {
      "time": "2026-03-19",
      "value": 488.2709991455078
    },
    {
      "time": "2026-03-20",
      "value": 487.589599609375
    },
    {
      "time": "2026-03-23",
      "value": 486.9783996582031
    },
    {
      "time": "2026-03-24",
      "value": 486.30140014648435
    },
    {
      "time": "2026-03-25",
      "value": 485.66620056152345
    },
    {
      "time": "2026-03-26",
      "value": 485.0136004638672
    },
    {
      "time": "2026-03-27",
      "value": 484.2098010253906
    },
    {
      "time": "2026-03-30",
      "value": 483.36140075683596
    },
    {
      "time": "2026-03-31",
      "value": 482.75680053710937
    },
    {
      "time": "2026-04-01",
      "value": 482.36880065917967
    },
    {
      "time": "2026-04-02",
      "value": 481.8540008544922
    },
    {
      "time": "2026-04-06",
      "value": 481.3156005859375
    },
    {
      "time": "2026-04-07",
      "value": 480.8146008300781
    },
    {
      "time": "2026-04-08",
      "value": 480.51660095214845
    },
    {
      "time": "2026-04-09",
      "value": 480.35340087890626
    },
    {
      "time": "2026-04-10",
      "value": 480.13580078125
    },
    {
      "time": "2026-04-13",
      "value": 479.97420104980466
    },
    {
      "time": "2026-04-14",
      "value": 479.90340087890627
    },
    {
      "time": "2026-04-15",
      "value": 479.7172009277344
    },
    {
      "time": "2026-04-16",
      "value": 479.58360107421873
    },
    {
      "time": "2026-04-17",
      "value": 479.5730010986328
    },
    {
      "time": "2026-04-20",
      "value": 479.68140075683596
    },
    {
      "time": "2026-04-21",
      "value": 479.4880004882813
    },
    {
      "time": "2026-04-22",
      "value": 479.3588006591797
    },
    {
      "time": "2026-04-23",
      "value": 479.18080078125
    },
    {
      "time": "2026-04-24",
      "value": 478.99840087890624
    },
    {
      "time": "2026-04-27",
      "value": 478.94160034179686
    },
    {
      "time": "2026-04-28",
      "value": 478.8644006347656
    },
    {
      "time": "2026-04-29",
      "value": 478.72080078125
    },
    {
      "time": "2026-04-30",
      "value": 478.7138006591797
    },
    {
      "time": "2026-05-01",
      "value": 478.7266003417969
    },
    {
      "time": "2026-05-04",
      "value": 478.59620056152346
    },
    {
      "time": "2026-05-05",
      "value": 478.6952001953125
    },
    {
      "time": "2026-05-06",
      "value": 478.84039978027346
    },
    {
      "time": "2026-05-07",
      "value": 478.86219970703127
    },
    {
      "time": "2026-05-08",
      "value": 478.8876000976563
    },
    {
      "time": "2026-05-11",
      "value": 479.03659973144534
    },
    {
      "time": "2026-05-12",
      "value": 479.21080017089844
    },
    {
      "time": "2026-05-13",
      "value": 479.4432006835938
    },
    {
      "time": "2026-05-14",
      "value": 479.70440063476565
    },
    {
      "time": "2026-05-15",
      "value": 480.01500061035154
    },
    {
      "time": "2026-05-18",
      "value": 480.4506005859375
    },
    {
      "time": "2026-05-19",
      "value": 480.7726007080078
    },
    {
      "time": "2026-05-20",
      "value": 481.2234002685547
    },
    {
      "time": "2026-05-21",
      "value": 481.7894000244141
    },
    {
      "time": "2026-05-22",
      "value": 482.56219970703125
    },
    {
      "time": "2026-05-26",
      "value": 483.33899963378906
    },
    {
      "time": "2026-05-27",
      "value": 484.07059997558594
    },
    {
      "time": "2026-05-28",
      "value": 484.7935998535156
    },
    {
      "time": "2026-05-29",
      "value": 485.74919982910154
    },
    {
      "time": "2026-06-01",
      "value": 486.7567999267578
    },
    {
      "time": "2026-06-02",
      "value": 487.9199993896484
    },
    {
      "time": "2026-06-03",
      "value": 488.8457995605469
    },
    {
      "time": "2026-06-04",
      "value": 489.95639953613284
    },
    {
      "time": "2026-06-05",
      "value": 490.8675994873047
    },
    {
      "time": "2026-06-08",
      "value": 491.859599609375
    },
    {
      "time": "2026-06-09",
      "value": 493.01999938964843
    },
    {
      "time": "2026-06-10",
      "value": 493.9837994384766
    },
    {
      "time": "2026-06-11",
      "value": 494.9071990966797
    },
    {
      "time": "2026-06-12",
      "value": 495.858798828125
    },
    {
      "time": "2026-06-15",
      "value": 496.92639892578126
    },
    {
      "time": "2026-06-16",
      "value": 498.0197991943359
    },
    {
      "time": "2026-06-17",
      "value": 499.02819885253905
    },
    {
      "time": "2026-06-18",
      "value": 499.7553991699219
    },
    {
      "time": "2026-06-22",
      "value": 500.45899963378906
    },
    {
      "time": "2026-06-23",
      "value": 501.20639953613284
    },
    {
      "time": "2026-06-24",
      "value": 501.93419982910154
    },
    {
      "time": "2026-06-25",
      "value": 502.6096002197266
    },
    {
      "time": "2026-06-26",
      "value": 503.2702001953125
    },
    {
      "time": "2026-06-29",
      "value": 503.9911999511719
    },
    {
      "time": "2026-06-30",
      "value": 504.5546002197266
    },
    {
      "time": "2026-07-01",
      "value": 505.1160009765625
    },
    {
      "time": "2026-07-02",
      "value": 505.8464013671875
    },
    {
      "time": "2026-07-06",
      "value": 506.55300170898437
    },
    {
      "time": "2026-07-07",
      "value": 507.262001953125
    },
    {
      "time": "2026-07-08",
      "value": 507.8732025146484
    },
    {
      "time": "2026-07-09",
      "value": 508.52040283203127
    },
    {
      "time": "2026-07-10",
      "value": 509.20760314941407
    },
    {
      "time": "2026-07-13",
      "value": 509.92360229492186
    },
    {
      "time": "2026-07-14",
      "value": 510.4844024658203
    },
    {
      "time": "2026-07-15",
      "value": 511.1030029296875
    },
    {
      "time": "2026-07-16",
      "value": 511.8084033203125
    },
    {
      "time": "2026-07-17",
      "value": 512.3654034423828
    },
    {
      "time": "2026-07-20",
      "value": 512.7432037353516
    },
    {
      "time": "2026-07-21",
      "value": 513.2552038574219
    },
    {
      "time": "2026-07-22",
      "value": 513.7620031738281
    },
    {
      "time": "2026-07-23",
      "value": 514.1450036621094
    },
    {
      "time": "2026-07-24",
      "value": 514.5624035644531
    },
    {
      "time": "2026-07-27",
      "value": 515.0448034667969
    },
    {
      "time": "2026-07-28",
      "value": 515.5666040039063
    },
    {
      "time": "2026-07-29",
      "value": 515.9674035644531
    },
    {
      "time": "2026-07-30",
      "value": 516.4574035644531
    },
    {
      "time": "2026-07-31",
      "value": 517.064203491211
    },
    {
      "time": "2026-08-03",
      "value": 517.6838031005859
    },
    {
      "time": "2026-08-04",
      "value": 518.4302032470703
    },
    {
      "time": "2026-08-05",
      "value": 519.1640032958984
    },
    {
      "time": "2026-08-06",
      "value": 519.8228033447266
    },
    {
      "time": "2026-08-07",
      "value": 520.4776031494141
    },
    {
      "time": "2026-08-10",
      "value": 521.1164031982422
    },
    {
      "time": "2026-08-11",
      "value": 521.6464038085937
    },
    {
      "time": "2026-08-12",
      "value": 522.1606042480469
    },
    {
      "time": "2026-08-13",
      "value": 522.6378039550781
    },
    {
      "time": "2026-08-14",
      "value": 523.208603515625
    },
    {
      "time": "2026-08-17",
      "value": 523.5584033203126
    },
    {
      "time": "2026-08-18",
      "value": 524.0226025390625
    },
    {
      "time": "2026-08-19",
      "value": 524.5298028564453
    },
    {
      "time": "2026-08-20",
      "value": 524.8918029785157
    },
    {
      "time": "2026-08-21",
      "value": 525.5312023925782
    },
    {
      "time": "2026-08-24",
      "value": 526.0170031738281
    },
    {
      "time": "2026-08-25",
      "value": 526.4606030273437
    },
    {
      "time": "2026-08-26",
      "value": 526.7764025878906
    },
    {
      "time": "2026-08-27",
      "value": 527.052001953125
    },
    {
      "time": "2026-08-28",
      "value": 527.4272021484375
    },
    {
      "time": "2026-08-31",
      "value": 527.7482019042968
    },
    {
      "time": "2026-09-01",
      "value": 527.9616015625
    },
    {
      "time": "2026-09-02",
      "value": 528.2416015625
    },
    {
      "time": "2026-09-03",
      "value": 528.6098010253907
    },
    {
      "time": "2026-09-04",
      "value": 528.906201171875
    },
    {
      "time": "2026-09-08",
      "value": 529.1118017578125
    },
    {
      "time": "2026-09-09",
      "value": 529.1596020507812
    },
    {
      "time": "2026-09-10",
      "value": 529.1268017578125
    },
    {
      "time": "2026-09-11",
      "value": 529.1946008300781
    },
    {
      "time": "2026-09-14",
      "value": 529.1396008300782
    }
  ],
  "analysis": null
}