{
  "ok": true,
  "cached": false,
  "ticker": "DSGX",
  "price": 68.18,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Descartes vs. nCino: Which Technology Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/fcdbfd0e-928f-340b-b8e1-520cb3a5979e/descartes-vs.-ncino%3A-which.html",
      "published": "2026-07-15"
    },
    {
      "title": "Crestone Advisors advises Drivin on its Acquisition by Descartes Systems Group",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/crestone-advisors-advises-drivin-acquisition-154200968.html",
      "published": "2026-07-15"
    },
    {
      "title": "Descartes adds last-mile tech in latest deal",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/technology/articles/descartes-adds-last-mile-tech-151607136.html",
      "published": "2026-07-06"
    },
    {
      "title": "Descartes Acquires Chile-based Drivin for $30 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/descartes-acquires-chile-based-drivin-114737786.html",
      "published": "2026-07-06"
    },
    {
      "title": "Descartes Systems Acquires Drivin",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/descartes-systems-acquires-drivin-113232311.html",
      "published": "2026-07-06"
    },
    {
      "title": "Descartes Acquires Drivin",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/descartes-acquires-drivin-110000668.html",
      "published": "2026-07-06"
    },
    {
      "title": "Descartes Introduces AuditLog Feature for Carrier Review Management",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/descartes-introduces-auditlog-feature-carrier-115352763.html",
      "published": "2026-06-23"
    },
    {
      "title": "New AuditLog Capability from Descartes Helps Organizations Create Auditable, Transparent Carrier Selection Processes Amidst Rising Regulatory Scrutiny",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/auditlog-capability-descartes-helps-organizations-104500065.html",
      "published": "2026-06-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 106.80999755859375,
      "high": 107.8499984741211,
      "low": 106.2699966430664,
      "close": 107.66999816894531,
      "volume": 284000
    },
    {
      "time": "2025-07-28",
      "open": 107.66999816894531,
      "high": 108.5199966430664,
      "low": 106.77999877929688,
      "close": 106.79000091552734,
      "volume": 429100
    },
    {
      "time": "2025-07-29",
      "open": 107.12000274658203,
      "high": 107.86000061035156,
      "low": 106.31999969482422,
      "close": 106.55000305175781,
      "volume": 338900
    },
    {
      "time": "2025-07-30",
      "open": 106.55000305175781,
      "high": 107.44999694824219,
      "low": 105.44999694824219,
      "close": 106.76000213623047,
      "volume": 608800
    },
    {
      "time": "2025-07-31",
      "open": 107.08000183105469,
      "high": 107.61000061035156,
      "low": 105.52999877929688,
      "close": 105.76000213623047,
      "volume": 302200
    },
    {
      "time": "2025-08-01",
      "open": 105.11000061035156,
      "high": 105.61000061035156,
      "low": 103.43000030517578,
      "close": 104.45999908447266,
      "volume": 381600
    },
    {
      "time": "2025-08-04",
      "open": 104.62000274658203,
      "high": 106.77999877929688,
      "low": 104.54000091552734,
      "close": 106.45999908447266,
      "volume": 175500
    },
    {
      "time": "2025-08-05",
      "open": 107.04000091552734,
      "high": 107.69999694824219,
      "low": 106.04000091552734,
      "close": 107.62999725341797,
      "volume": 301100
    },
    {
      "time": "2025-08-06",
      "open": 108.48999786376953,
      "high": 108.48999786376953,
      "low": 103.29000091552734,
      "close": 103.77999877929688,
      "volume": 380200
    },
    {
      "time": "2025-08-07",
      "open": 104.41999816894531,
      "high": 104.41999816894531,
      "low": 100.80000305175781,
      "close": 102.45999908447266,
      "volume": 392300
    },
    {
      "time": "2025-08-08",
      "open": 102.87999725341797,
      "high": 103.19000244140625,
      "low": 101.19999694824219,
      "close": 101.2300033569336,
      "volume": 235400
    },
    {
      "time": "2025-08-11",
      "open": 100.7300033569336,
      "high": 102,
      "low": 99.22000122070312,
      "close": 99.29000091552734,
      "volume": 338500
    },
    {
      "time": "2025-08-12",
      "open": 99.66999816894531,
      "high": 99.95999908447266,
      "low": 98.4800033569336,
      "close": 99.36000061035156,
      "volume": 495400
    },
    {
      "time": "2025-08-13",
      "open": 100,
      "high": 100.19999694824219,
      "low": 98.4800033569336,
      "close": 99.38999938964844,
      "volume": 2141900
    },
    {
      "time": "2025-08-14",
      "open": 99.37000274658203,
      "high": 99.37000274658203,
      "low": 97.58999633789062,
      "close": 97.83999633789062,
      "volume": 393100
    },
    {
      "time": "2025-08-15",
      "open": 97.83999633789062,
      "high": 99.12000274658203,
      "low": 97.7300033569336,
      "close": 98.22000122070312,
      "volume": 305900
    },
    {
      "time": "2025-08-18",
      "open": 98.31999969482422,
      "high": 98.95999908447266,
      "low": 98.31999969482422,
      "close": 98.6500015258789,
      "volume": 277100
    },
    {
      "time": "2025-08-19",
      "open": 98.80999755859375,
      "high": 99.25,
      "low": 97.98999786376953,
      "close": 98.83000183105469,
      "volume": 332100
    },
    {
      "time": "2025-08-20",
      "open": 98.83000183105469,
      "high": 98.83000183105469,
      "low": 97.56999969482422,
      "close": 98.05999755859375,
      "volume": 243800
    },
    {
      "time": "2025-08-21",
      "open": 97.47000122070312,
      "high": 99.5,
      "low": 97.47000122070312,
      "close": 99.05000305175781,
      "volume": 302400
    },
    {
      "time": "2025-08-22",
      "open": 99.4800033569336,
      "high": 101.48999786376953,
      "low": 98.94000244140625,
      "close": 101.37000274658203,
      "volume": 540500
    },
    {
      "time": "2025-08-25",
      "open": 101.58999633789062,
      "high": 102.23999786376953,
      "low": 99.0999984741211,
      "close": 99.29000091552734,
      "volume": 279300
    },
    {
      "time": "2025-08-26",
      "open": 99.48999786376953,
      "high": 99.86000061035156,
      "low": 97.8499984741211,
      "close": 97.91999816894531,
      "volume": 810700
    },
    {
      "time": "2025-08-27",
      "open": 98.0999984741211,
      "high": 99.83999633789062,
      "low": 98.0999984741211,
      "close": 99.69999694824219,
      "volume": 715200
    },
    {
      "time": "2025-08-28",
      "open": 100.06999969482422,
      "high": 100.33999633789062,
      "low": 99.1500015258789,
      "close": 100,
      "volume": 324900
    },
    {
      "time": "2025-08-29",
      "open": 99.98999786376953,
      "high": 100.62000274658203,
      "low": 98.87000274658203,
      "close": 99.94999694824219,
      "volume": 629100
    },
    {
      "time": "2025-09-02",
      "open": 98.36000061035156,
      "high": 99.7300033569336,
      "low": 97.86000061035156,
      "close": 98.4000015258789,
      "volume": 554500
    },
    {
      "time": "2025-09-03",
      "open": 98.45999908447266,
      "high": 99.58000183105469,
      "low": 98.0199966430664,
      "close": 99.51000213623047,
      "volume": 652100
    },
    {
      "time": "2025-09-04",
      "open": 98.5,
      "high": 106.38999938964844,
      "low": 98.33000183105469,
      "close": 106.22000122070312,
      "volume": 1120300
    },
    {
      "time": "2025-09-05",
      "open": 106.77999877929688,
      "high": 108.51000213623047,
      "low": 106.5999984741211,
      "close": 107.79000091552734,
      "volume": 721400
    },
    {
      "time": "2025-09-08",
      "open": 108.41000366210938,
      "high": 109,
      "low": 105.86000061035156,
      "close": 107.44000244140625,
      "volume": 402300
    },
    {
      "time": "2025-09-09",
      "open": 107.56999969482422,
      "high": 107.80999755859375,
      "low": 106.37000274658203,
      "close": 106.94999694824219,
      "volume": 351500
    },
    {
      "time": "2025-09-10",
      "open": 107.22000122070312,
      "high": 108.08999633789062,
      "low": 105.37999725341797,
      "close": 105.87999725341797,
      "volume": 304900
    },
    {
      "time": "2025-09-11",
      "open": 106.47000122070312,
      "high": 106.98999786376953,
      "low": 105.41999816894531,
      "close": 106.98999786376953,
      "volume": 315900
    },
    {
      "time": "2025-09-12",
      "open": 106.87000274658203,
      "high": 107.5199966430664,
      "low": 104.23999786376953,
      "close": 104.30000305175781,
      "volume": 487400
    },
    {
      "time": "2025-09-15",
      "open": 105.23999786376953,
      "high": 105.23999786376953,
      "low": 101.87999725341797,
      "close": 102.55999755859375,
      "volume": 403500
    },
    {
      "time": "2025-09-16",
      "open": 103.05000305175781,
      "high": 103.05000305175781,
      "low": 101.33999633789062,
      "close": 101.86000061035156,
      "volume": 347300
    },
    {
      "time": "2025-09-17",
      "open": 102,
      "high": 102.29000091552734,
      "low": 99.51000213623047,
      "close": 100,
      "volume": 446000
    },
    {
      "time": "2025-09-18",
      "open": 100.38999938964844,
      "high": 102.30999755859375,
      "low": 100.38999938964844,
      "close": 102.08000183105469,
      "volume": 579600
    },
    {
      "time": "2025-09-19",
      "open": 102.16000366210938,
      "high": 102.77999877929688,
      "low": 101.1500015258789,
      "close": 101.8499984741211,
      "volume": 714200
    },
    {
      "time": "2025-09-22",
      "open": 101.86000061035156,
      "high": 103.36000061035156,
      "low": 101.0199966430664,
      "close": 103.3499984741211,
      "volume": 360600
    },
    {
      "time": "2025-09-23",
      "open": 104.16999816894531,
      "high": 104.44000244140625,
      "low": 100.54000091552734,
      "close": 100.6500015258789,
      "volume": 413300
    },
    {
      "time": "2025-09-24",
      "open": 100.6500015258789,
      "high": 100.81999969482422,
      "low": 98.0199966430664,
      "close": 98.05999755859375,
      "volume": 259300
    },
    {
      "time": "2025-09-25",
      "open": 97.72000122070312,
      "high": 97.9800033569336,
      "low": 94.76000213623047,
      "close": 96.29000091552734,
      "volume": 1002600
    },
    {
      "time": "2025-09-26",
      "open": 96.16000366210938,
      "high": 96.81999969482422,
      "low": 94.86000061035156,
      "close": 94.94000244140625,
      "volume": 407900
    },
    {
      "time": "2025-09-29",
      "open": 95.33000183105469,
      "high": 95.97000122070312,
      "low": 94.62999725341797,
      "close": 95.31999969482422,
      "volume": 748200
    },
    {
      "time": "2025-09-30",
      "open": 95.58000183105469,
      "high": 95.58000183105469,
      "low": 93.83999633789062,
      "close": 94.2300033569336,
      "volume": 514900
    },
    {
      "time": "2025-10-01",
      "open": 94.0199966430664,
      "high": 94.43000030517578,
      "low": 91.45999908447266,
      "close": 91.51000213623047,
      "volume": 513300
    },
    {
      "time": "2025-10-02",
      "open": 91.4000015258789,
      "high": 92.41999816894531,
      "low": 91,
      "close": 92.33000183105469,
      "volume": 563500
    },
    {
      "time": "2025-10-03",
      "open": 93.26000213623047,
      "high": 95.30000305175781,
      "low": 93.2300033569336,
      "close": 93.9000015258789,
      "volume": 360900
    },
    {
      "time": "2025-10-06",
      "open": 94.72000122070312,
      "high": 94.94999694824219,
      "low": 92.52999877929688,
      "close": 94.69000244140625,
      "volume": 468700
    },
    {
      "time": "2025-10-07",
      "open": 94.9800033569336,
      "high": 95.62000274658203,
      "low": 93.80000305175781,
      "close": 95.08999633789062,
      "volume": 682300
    },
    {
      "time": "2025-10-08",
      "open": 95.2699966430664,
      "high": 97.38999938964844,
      "low": 95,
      "close": 97.33999633789062,
      "volume": 463200
    },
    {
      "time": "2025-10-09",
      "open": 97.33999633789062,
      "high": 97.33999633789062,
      "low": 95.69999694824219,
      "close": 97.12000274658203,
      "volume": 464800
    },
    {
      "time": "2025-10-10",
      "open": 97.33000183105469,
      "high": 97.83999633789062,
      "low": 95.05999755859375,
      "close": 95.4800033569336,
      "volume": 786900
    },
    {
      "time": "2025-10-13",
      "open": 95.91999816894531,
      "high": 98.3499984741211,
      "low": 95.51000213623047,
      "close": 97.95999908447266,
      "volume": 587800
    },
    {
      "time": "2025-10-14",
      "open": 96.55000305175781,
      "high": 98.08000183105469,
      "low": 95.12000274658203,
      "close": 97.55000305175781,
      "volume": 652100
    },
    {
      "time": "2025-10-15",
      "open": 97.8499984741211,
      "high": 98.25,
      "low": 96.2300033569336,
      "close": 96.73999786376953,
      "volume": 386500
    },
    {
      "time": "2025-10-16",
      "open": 96.80000305175781,
      "high": 97.01000213623047,
      "low": 94.73999786376953,
      "close": 95.1500015258789,
      "volume": 447600
    },
    {
      "time": "2025-10-17",
      "open": 94.7300033569336,
      "high": 97.0199966430664,
      "low": 94.7300033569336,
      "close": 96.27999877929688,
      "volume": 302400
    },
    {
      "time": "2025-10-20",
      "open": 96.75,
      "high": 97.48999786376953,
      "low": 95.75,
      "close": 95.93000030517578,
      "volume": 594500
    },
    {
      "time": "2025-10-21",
      "open": 96.08000183105469,
      "high": 97.5999984741211,
      "low": 95.8499984741211,
      "close": 97.36000061035156,
      "volume": 238100
    },
    {
      "time": "2025-10-22",
      "open": 97.16000366210938,
      "high": 97.56999969482422,
      "low": 96.26000213623047,
      "close": 96.97000122070312,
      "volume": 544500
    },
    {
      "time": "2025-10-23",
      "open": 96.5199966430664,
      "high": 97.37000274658203,
      "low": 96.25,
      "close": 97,
      "volume": 337900
    },
    {
      "time": "2025-10-24",
      "open": 97.70999908447266,
      "high": 97.70999908447266,
      "low": 96.1500015258789,
      "close": 96.41000366210938,
      "volume": 353900
    },
    {
      "time": "2025-10-27",
      "open": 96.80000305175781,
      "high": 97.05999755859375,
      "low": 95.0199966430664,
      "close": 95.5199966430664,
      "volume": 467600
    },
    {
      "time": "2025-10-28",
      "open": 96.11000061035156,
      "high": 97.36000061035156,
      "low": 95.11000061035156,
      "close": 96.58000183105469,
      "volume": 367000
    },
    {
      "time": "2025-10-29",
      "open": 96.30000305175781,
      "high": 96.30000305175781,
      "low": 89.62999725341797,
      "close": 89.73999786376953,
      "volume": 895500
    },
    {
      "time": "2025-10-30",
      "open": 89.73999786376953,
      "high": 90.86000061035156,
      "low": 88.75,
      "close": 89.47000122070312,
      "volume": 1126500
    },
    {
      "time": "2025-10-31",
      "open": 88.81999969482422,
      "high": 89.25,
      "low": 87.58000183105469,
      "close": 88.20999908447266,
      "volume": 1056200
    },
    {
      "time": "2025-11-03",
      "open": 88.68000030517578,
      "high": 88.75,
      "low": 86.8499984741211,
      "close": 88.2300033569336,
      "volume": 1086700
    },
    {
      "time": "2025-11-04",
      "open": 87.91000366210938,
      "high": 87.91000366210938,
      "low": 84.2300033569336,
      "close": 84.83999633789062,
      "volume": 1102100
    },
    {
      "time": "2025-11-05",
      "open": 85.12999725341797,
      "high": 85.80000305175781,
      "low": 83.83000183105469,
      "close": 85.54000091552734,
      "volume": 1266900
    },
    {
      "time": "2025-11-06",
      "open": 85.54000091552734,
      "high": 85.54000091552734,
      "low": 83.45999908447266,
      "close": 83.87000274658203,
      "volume": 642200
    },
    {
      "time": "2025-11-07",
      "open": 83.29000091552734,
      "high": 84.36000061035156,
      "low": 82.95999908447266,
      "close": 84.36000061035156,
      "volume": 548300
    },
    {
      "time": "2025-11-10",
      "open": 84.76000213623047,
      "high": 84.76000213623047,
      "low": 82.41999816894531,
      "close": 82.83999633789062,
      "volume": 791600
    },
    {
      "time": "2025-11-11",
      "open": 82.9000015258789,
      "high": 83.26000213623047,
      "low": 82.5199966430664,
      "close": 83.0999984741211,
      "volume": 636700
    },
    {
      "time": "2025-11-12",
      "open": 82.69000244140625,
      "high": 84.37999725341797,
      "low": 82.69000244140625,
      "close": 84.31999969482422,
      "volume": 531900
    },
    {
      "time": "2025-11-13",
      "open": 84.2300033569336,
      "high": 84.41000366210938,
      "low": 82.0199966430664,
      "close": 82.30999755859375,
      "volume": 596000
    },
    {
      "time": "2025-11-14",
      "open": 81.58999633789062,
      "high": 83.63999938964844,
      "low": 81.43000030517578,
      "close": 83.37000274658203,
      "volume": 510300
    },
    {
      "time": "2025-11-17",
      "open": 83.38999938964844,
      "high": 83.38999938964844,
      "low": 80.2300033569336,
      "close": 80.44999694824219,
      "volume": 275400
    },
    {
      "time": "2025-11-18",
      "open": 80.52999877929688,
      "high": 81.01000213623047,
      "low": 78.94000244140625,
      "close": 79.2699966430664,
      "volume": 506800
    },
    {
      "time": "2025-11-19",
      "open": 79.5999984741211,
      "high": 80.47000122070312,
      "low": 78.87999725341797,
      "close": 79.37999725341797,
      "volume": 380700
    },
    {
      "time": "2025-11-20",
      "open": 80.1500015258789,
      "high": 80.6500015258789,
      "low": 79.0199966430664,
      "close": 79.87999725341797,
      "volume": 579900
    },
    {
      "time": "2025-11-21",
      "open": 79.95999908447266,
      "high": 81.69999694824219,
      "low": 79.23999786376953,
      "close": 81.48999786376953,
      "volume": 659500
    },
    {
      "time": "2025-11-24",
      "open": 81.5,
      "high": 81.79000091552734,
      "low": 80.33000183105469,
      "close": 80.88999938964844,
      "volume": 504700
    },
    {
      "time": "2025-11-25",
      "open": 81.2300033569336,
      "high": 82.7300033569336,
      "low": 80.58999633789062,
      "close": 82.27999877929688,
      "volume": 431100
    },
    {
      "time": "2025-11-26",
      "open": 82.12999725341797,
      "high": 82.62000274658203,
      "low": 81.69000244140625,
      "close": 82.23999786376953,
      "volume": 379500
    },
    {
      "time": "2025-11-28",
      "open": 82.33000183105469,
      "high": 82.86000061035156,
      "low": 81.98999786376953,
      "close": 82.41999816894531,
      "volume": 162400
    },
    {
      "time": "2025-12-01",
      "open": 81.83000183105469,
      "high": 82.83999633789062,
      "low": 80.95999908447266,
      "close": 81.95999908447266,
      "volume": 506400
    },
    {
      "time": "2025-12-02",
      "open": 82.20999908447266,
      "high": 83.02999877929688,
      "low": 81.72000122070312,
      "close": 82.51000213623047,
      "volume": 231200
    },
    {
      "time": "2025-12-03",
      "open": 82.55000305175781,
      "high": 83.12999725341797,
      "low": 81.80999755859375,
      "close": 82.95999908447266,
      "volume": 408200
    },
    {
      "time": "2025-12-04",
      "open": 88.81999969482422,
      "high": 95.31999969482422,
      "low": 87.94000244140625,
      "close": 94.87000274658203,
      "volume": 1750400
    },
    {
      "time": "2025-12-05",
      "open": 94.87000274658203,
      "high": 95.41000366210938,
      "low": 92.31999969482422,
      "close": 92.75,
      "volume": 1089200
    },
    {
      "time": "2025-12-08",
      "open": 93.25,
      "high": 93.44999694824219,
      "low": 91.93000030517578,
      "close": 92.38999938964844,
      "volume": 764200
    },
    {
      "time": "2025-12-09",
      "open": 92.06999969482422,
      "high": 93.95999908447266,
      "low": 91.58000183105469,
      "close": 91.79000091552734,
      "volume": 378900
    },
    {
      "time": "2025-12-10",
      "open": 91.86000061035156,
      "high": 93.56999969482422,
      "low": 91.69999694824219,
      "close": 93.47000122070312,
      "volume": 468200
    },
    {
      "time": "2025-12-11",
      "open": 92.81999969482422,
      "high": 94.12999725341797,
      "low": 91.94999694824219,
      "close": 92.23999786376953,
      "volume": 420400
    },
    {
      "time": "2025-12-12",
      "open": 92.12000274658203,
      "high": 92.12000274658203,
      "low": 90.2699966430664,
      "close": 90.70999908447266,
      "volume": 396000
    },
    {
      "time": "2025-12-15",
      "open": 91.31999969482422,
      "high": 91.43000030517578,
      "low": 89.25,
      "close": 89.37000274658203,
      "volume": 368100
    },
    {
      "time": "2025-12-16",
      "open": 89.19999694824219,
      "high": 90.76000213623047,
      "low": 89.19999694824219,
      "close": 90.6500015258789,
      "volume": 444200
    },
    {
      "time": "2025-12-17",
      "open": 90.73999786376953,
      "high": 91.37000274658203,
      "low": 88.95999908447266,
      "close": 89.01000213623047,
      "volume": 380600
    },
    {
      "time": "2025-12-18",
      "open": 89.98999786376953,
      "high": 90.44000244140625,
      "low": 88.87999725341797,
      "close": 88.97000122070312,
      "volume": 585500
    },
    {
      "time": "2025-12-19",
      "open": 89.19000244140625,
      "high": 89.77999877929688,
      "low": 88.87999725341797,
      "close": 89.51000213623047,
      "volume": 514500
    },
    {
      "time": "2025-12-22",
      "open": 89.2699966430664,
      "high": 90.22000122070312,
      "low": 89.16999816894531,
      "close": 89.41999816894531,
      "volume": 397500
    },
    {
      "time": "2025-12-23",
      "open": 89.41999816894531,
      "high": 89.58999633789062,
      "low": 88.36000061035156,
      "close": 89.12000274658203,
      "volume": 215700
    },
    {
      "time": "2025-12-24",
      "open": 89.06999969482422,
      "high": 89.45999908447266,
      "low": 88.80999755859375,
      "close": 89.05000305175781,
      "volume": 83300
    },
    {
      "time": "2025-12-26",
      "open": 89.16999816894531,
      "high": 89.48999786376953,
      "low": 88.05000305175781,
      "close": 89.44000244140625,
      "volume": 167300
    },
    {
      "time": "2025-12-29",
      "open": 89.1500015258789,
      "high": 89.81999969482422,
      "low": 88.54000091552734,
      "close": 88.98999786376953,
      "volume": 249500
    },
    {
      "time": "2025-12-30",
      "open": 88.5,
      "high": 89.41999816894531,
      "low": 88.01000213623047,
      "close": 88.05999755859375,
      "volume": 283500
    },
    {
      "time": "2025-12-31",
      "open": 87.76000213623047,
      "high": 88.19999694824219,
      "low": 87.52999877929688,
      "close": 87.66000366210938,
      "volume": 188600
    },
    {
      "time": "2026-01-02",
      "open": 87.91000366210938,
      "high": 88.22000122070312,
      "low": 84.77999877929688,
      "close": 85.12999725341797,
      "volume": 296700
    },
    {
      "time": "2026-01-05",
      "open": 84.76000213623047,
      "high": 86.83999633789062,
      "low": 84.38999938964844,
      "close": 84.5,
      "volume": 461400
    },
    {
      "time": "2026-01-06",
      "open": 84.2300033569336,
      "high": 85.81999969482422,
      "low": 83.56999969482422,
      "close": 85.5199966430664,
      "volume": 406700
    },
    {
      "time": "2026-01-07",
      "open": 85.5199966430664,
      "high": 87.2300033569336,
      "low": 85.19000244140625,
      "close": 85.66999816894531,
      "volume": 251400
    },
    {
      "time": "2026-01-08",
      "open": 85.0199966430664,
      "high": 86.26000213623047,
      "low": 84.22000122070312,
      "close": 85.61000061035156,
      "volume": 352500
    },
    {
      "time": "2026-01-09",
      "open": 85.61000061035156,
      "high": 87.62000274658203,
      "low": 85.61000061035156,
      "close": 87.45999908447266,
      "volume": 513600
    },
    {
      "time": "2026-01-12",
      "open": 88.58000183105469,
      "high": 89.0199966430664,
      "low": 87.30999755859375,
      "close": 88.62000274658203,
      "volume": 408600
    },
    {
      "time": "2026-01-13",
      "open": 88.62000274658203,
      "high": 89.44000244140625,
      "low": 87.37999725341797,
      "close": 87.93000030517578,
      "volume": 733000
    },
    {
      "time": "2026-01-14",
      "open": 87.56999969482422,
      "high": 90.0199966430664,
      "low": 84.94999694824219,
      "close": 86.48999786376953,
      "volume": 1064400
    },
    {
      "time": "2026-01-15",
      "open": 88.33000183105469,
      "high": 89.48999786376953,
      "low": 87.7300033569336,
      "close": 88.56999969482422,
      "volume": 993900
    },
    {
      "time": "2026-01-16",
      "open": 88.2699966430664,
      "high": 89.6500015258789,
      "low": 87.2699966430664,
      "close": 87.88999938964844,
      "volume": 647100
    },
    {
      "time": "2026-01-20",
      "open": 87,
      "high": 87.13999938964844,
      "low": 84.44000244140625,
      "close": 84.5999984741211,
      "volume": 493000
    },
    {
      "time": "2026-01-21",
      "open": 84.66000366210938,
      "high": 84.94000244140625,
      "low": 80.83999633789062,
      "close": 81.81999969482422,
      "volume": 826400
    },
    {
      "time": "2026-01-22",
      "open": 82.19999694824219,
      "high": 83.87999725341797,
      "low": 81.80999755859375,
      "close": 81.87000274658203,
      "volume": 564700
    },
    {
      "time": "2026-01-23",
      "open": 81.4800033569336,
      "high": 82.26000213623047,
      "low": 81.38999938964844,
      "close": 81.69999694824219,
      "volume": 538900
    },
    {
      "time": "2026-01-26",
      "open": 81.69999694824219,
      "high": 82.83000183105469,
      "low": 81.31999969482422,
      "close": 82.72000122070312,
      "volume": 691300
    },
    {
      "time": "2026-01-27",
      "open": 82.76000213623047,
      "high": 83.16000366210938,
      "low": 81.37999725341797,
      "close": 81.55000305175781,
      "volume": 803400
    },
    {
      "time": "2026-01-28",
      "open": 82.02999877929688,
      "high": 82.76000213623047,
      "low": 79.69999694824219,
      "close": 79.77999877929688,
      "volume": 793500
    },
    {
      "time": "2026-01-29",
      "open": 78.1500015258789,
      "high": 78.19999694824219,
      "low": 74.72000122070312,
      "close": 75.58999633789062,
      "volume": 846000
    },
    {
      "time": "2026-01-30",
      "open": 75.2699966430664,
      "high": 75.55000305175781,
      "low": 74,
      "close": 74.76000213623047,
      "volume": 778800
    },
    {
      "time": "2026-02-02",
      "open": 74.7699966430664,
      "high": 76.30000305175781,
      "low": 72.31999969482422,
      "close": 72.76000213623047,
      "volume": 896400
    },
    {
      "time": "2026-02-03",
      "open": 71.83000183105469,
      "high": 72.02999877929688,
      "low": 65.30000305175781,
      "close": 66.36000061035156,
      "volume": 1474600
    },
    {
      "time": "2026-02-04",
      "open": 65.91000366210938,
      "high": 68.29000091552734,
      "low": 64.2699966430664,
      "close": 66.94999694824219,
      "volume": 1155800
    },
    {
      "time": "2026-02-05",
      "open": 66.94999694824219,
      "high": 68.72000122070312,
      "low": 66.76000213623047,
      "close": 67.88999938964844,
      "volume": 1825100
    },
    {
      "time": "2026-02-06",
      "open": 69.04000091552734,
      "high": 69.87999725341797,
      "low": 66.51000213623047,
      "close": 66.77999877929688,
      "volume": 792100
    },
    {
      "time": "2026-02-09",
      "open": 66.88999938964844,
      "high": 67.83000183105469,
      "low": 65.94000244140625,
      "close": 67.41000366210938,
      "volume": 691800
    },
    {
      "time": "2026-02-10",
      "open": 67.88999938964844,
      "high": 69.91000366210938,
      "low": 67.36000061035156,
      "close": 69.33000183105469,
      "volume": 630600
    },
    {
      "time": "2026-02-11",
      "open": 69.33000183105469,
      "high": 69.33999633789062,
      "low": 63.90999984741211,
      "close": 65.7699966430664,
      "volume": 733500
    },
    {
      "time": "2026-02-12",
      "open": 66.01000213623047,
      "high": 66.61000061035156,
      "low": 62.560001373291016,
      "close": 64.72000122070312,
      "volume": 1171600
    },
    {
      "time": "2026-02-13",
      "open": 64.88999938964844,
      "high": 66.33000183105469,
      "low": 64.5,
      "close": 65.73999786376953,
      "volume": 848700
    },
    {
      "time": "2026-02-17",
      "open": 65.02999877929688,
      "high": 66.62999725341797,
      "low": 64.16000366210938,
      "close": 65.22000122070312,
      "volume": 660000
    },
    {
      "time": "2026-02-18",
      "open": 65.22000122070312,
      "high": 66.83000183105469,
      "low": 64.1500015258789,
      "close": 65.94999694824219,
      "volume": 412900
    },
    {
      "time": "2026-02-19",
      "open": 65.94999694824219,
      "high": 66.45999908447266,
      "low": 65.08999633789062,
      "close": 66.08000183105469,
      "volume": 611100
    },
    {
      "time": "2026-02-20",
      "open": 66.05000305175781,
      "high": 68.30999755859375,
      "low": 65.69000244140625,
      "close": 67.08000183105469,
      "volume": 584900
    },
    {
      "time": "2026-02-23",
      "open": 66.51000213623047,
      "high": 66.55000305175781,
      "low": 62.7400016784668,
      "close": 62.81999969482422,
      "volume": 829400
    },
    {
      "time": "2026-02-24",
      "open": 63.15999984741211,
      "high": 64.56999969482422,
      "low": 62.63999938964844,
      "close": 63.58000183105469,
      "volume": 692200
    },
    {
      "time": "2026-02-25",
      "open": 63.70000076293945,
      "high": 64.98999786376953,
      "low": 63.279998779296875,
      "close": 64.66000366210938,
      "volume": 1370100
    },
    {
      "time": "2026-02-26",
      "open": 65.76000213623047,
      "high": 68.19999694824219,
      "low": 65.3499984741211,
      "close": 67.80999755859375,
      "volume": 990800
    },
    {
      "time": "2026-02-27",
      "open": 66.66999816894531,
      "high": 66.87000274658203,
      "low": 64.83999633789062,
      "close": 66.25,
      "volume": 614200
    },
    {
      "time": "2026-03-02",
      "open": 65,
      "high": 67.54000091552734,
      "low": 65,
      "close": 67.33999633789062,
      "volume": 527500
    },
    {
      "time": "2026-03-03",
      "open": 66.29000091552734,
      "high": 70.26000213623047,
      "low": 65.77999877929688,
      "close": 69.69000244140625,
      "volume": 732700
    },
    {
      "time": "2026-03-04",
      "open": 69.18000030517578,
      "high": 69.33999633789062,
      "low": 67.95999908447266,
      "close": 68.18000030517578,
      "volume": 604300
    },
    {
      "time": "2026-03-05",
      "open": 69.08999633789062,
      "high": 71.8499984741211,
      "low": 68.6500015258789,
      "close": 71.54000091552734,
      "volume": 845700
    },
    {
      "time": "2026-03-06",
      "open": 71.20999908447266,
      "high": 72.16999816894531,
      "low": 70.19000244140625,
      "close": 71.73999786376953,
      "volume": 741600
    },
    {
      "time": "2026-03-09",
      "open": 70.69999694824219,
      "high": 72.51000213623047,
      "low": 70.3499984741211,
      "close": 72.26000213623047,
      "volume": 963200
    },
    {
      "time": "2026-03-10",
      "open": 72,
      "high": 72.26000213623047,
      "low": 68.5999984741211,
      "close": 70.01000213623047,
      "volume": 790800
    },
    {
      "time": "2026-03-11",
      "open": 70.23999786376953,
      "high": 71.95999908447266,
      "low": 68.44999694824219,
      "close": 69.0999984741211,
      "volume": 907600
    },
    {
      "time": "2026-03-12",
      "open": 71,
      "high": 74.7300033569336,
      "low": 71,
      "close": 71.9800033569336,
      "volume": 1482300
    },
    {
      "time": "2026-03-13",
      "open": 72.01000213623047,
      "high": 73.4800033569336,
      "low": 71.37000274658203,
      "close": 72.45999908447266,
      "volume": 613200
    },
    {
      "time": "2026-03-16",
      "open": 73.22000122070312,
      "high": 73.5199966430664,
      "low": 70.6500015258789,
      "close": 72.12999725341797,
      "volume": 657400
    },
    {
      "time": "2026-03-17",
      "open": 71.41999816894531,
      "high": 73.54000091552734,
      "low": 70.43000030517578,
      "close": 71.05999755859375,
      "volume": 639500
    },
    {
      "time": "2026-03-18",
      "open": 70.81999969482422,
      "high": 71.45999908447266,
      "low": 69.73999786376953,
      "close": 71.16000366210938,
      "volume": 395700
    },
    {
      "time": "2026-03-19",
      "open": 71.83999633789062,
      "high": 72.93000030517578,
      "low": 71.01000213623047,
      "close": 72.56999969482422,
      "volume": 532700
    },
    {
      "time": "2026-03-20",
      "open": 71.51000213623047,
      "high": 72.87999725341797,
      "low": 70.58000183105469,
      "close": 72.55999755859375,
      "volume": 635700
    },
    {
      "time": "2026-03-23",
      "open": 73.30000305175781,
      "high": 75.08999633789062,
      "low": 72.9000015258789,
      "close": 73.30999755859375,
      "volume": 523000
    },
    {
      "time": "2026-03-24",
      "open": 72.5999984741211,
      "high": 72.5999984741211,
      "low": 70.08999633789062,
      "close": 70.95999908447266,
      "volume": 454300
    },
    {
      "time": "2026-03-25",
      "open": 73.2300033569336,
      "high": 73.2300033569336,
      "low": 68.83000183105469,
      "close": 70.05000305175781,
      "volume": 538200
    },
    {
      "time": "2026-03-26",
      "open": 70.05000305175781,
      "high": 72.06999969482422,
      "low": 69.5,
      "close": 71.63999938964844,
      "volume": 470500
    },
    {
      "time": "2026-03-27",
      "open": 70.66999816894531,
      "high": 71.29000091552734,
      "low": 68.81999969482422,
      "close": 69.62000274658203,
      "volume": 488700
    },
    {
      "time": "2026-03-30",
      "open": 69.41999816894531,
      "high": 71.58000183105469,
      "low": 69,
      "close": 70.93000030517578,
      "volume": 494800
    },
    {
      "time": "2026-03-31",
      "open": 70.93000030517578,
      "high": 72.66000366210938,
      "low": 70.45999908447266,
      "close": 71.55999755859375,
      "volume": 476800
    },
    {
      "time": "2026-04-01",
      "open": 71.9800033569336,
      "high": 72.12999725341797,
      "low": 69.7300033569336,
      "close": 70.9000015258789,
      "volume": 394500
    },
    {
      "time": "2026-04-02",
      "open": 70.83999633789062,
      "high": 71.80999755859375,
      "low": 69.4800033569336,
      "close": 71.41999816894531,
      "volume": 448900
    },
    {
      "time": "2026-04-06",
      "open": 71.41999816894531,
      "high": 71.61000061035156,
      "low": 70.37999725341797,
      "close": 70.9800033569336,
      "volume": 265200
    },
    {
      "time": "2026-04-07",
      "open": 70.87999725341797,
      "high": 71.1500015258789,
      "low": 69.22000122070312,
      "close": 69.44999694824219,
      "volume": 221500
    },
    {
      "time": "2026-04-08",
      "open": 71.9800033569336,
      "high": 71.98999786376953,
      "low": 67.06999969482422,
      "close": 67.31999969482422,
      "volume": 537900
    },
    {
      "time": "2026-04-09",
      "open": 67.13999938964844,
      "high": 67.3499984741211,
      "low": 63.84000015258789,
      "close": 64.7699966430664,
      "volume": 1022400
    },
    {
      "time": "2026-04-10",
      "open": 64.7699966430664,
      "high": 64.80000305175781,
      "low": 62.810001373291016,
      "close": 63.08000183105469,
      "volume": 709100
    },
    {
      "time": "2026-04-13",
      "open": 63.54999923706055,
      "high": 67.05000305175781,
      "low": 63.29999923706055,
      "close": 66.44000244140625,
      "volume": 747100
    },
    {
      "time": "2026-04-14",
      "open": 66.86000061035156,
      "high": 68.8499984741211,
      "low": 66.86000061035156,
      "close": 68.48999786376953,
      "volume": 738600
    },
    {
      "time": "2026-04-15",
      "open": 69.26000213623047,
      "high": 72.93000030517578,
      "low": 68.83000183105469,
      "close": 72.5999984741211,
      "volume": 560700
    },
    {
      "time": "2026-04-16",
      "open": 74.76000213623047,
      "high": 76.62000274658203,
      "low": 74.37999725341797,
      "close": 75.80000305175781,
      "volume": 1034100
    },
    {
      "time": "2026-04-17",
      "open": 76.94999694824219,
      "high": 77.30000305175781,
      "low": 75.62000274658203,
      "close": 76.41000366210938,
      "volume": 987700
    },
    {
      "time": "2026-04-20",
      "open": 75.68000030517578,
      "high": 77.58999633789062,
      "low": 75.68000030517578,
      "close": 76.91000366210938,
      "volume": 857000
    },
    {
      "time": "2026-04-21",
      "open": 77.16999816894531,
      "high": 78.44999694824219,
      "low": 75.69999694824219,
      "close": 75.91000366210938,
      "volume": 594600
    },
    {
      "time": "2026-04-22",
      "open": 76.5999984741211,
      "high": 77.04000091552734,
      "low": 74.81999969482422,
      "close": 75.27999877929688,
      "volume": 451500
    },
    {
      "time": "2026-04-23",
      "open": 75.11000061035156,
      "high": 75.11000061035156,
      "low": 71.12000274658203,
      "close": 72.30000305175781,
      "volume": 633200
    },
    {
      "time": "2026-04-24",
      "open": 72.66999816894531,
      "high": 73.06999969482422,
      "low": 70.68000030517578,
      "close": 72,
      "volume": 433000
    },
    {
      "time": "2026-04-27",
      "open": 71.30999755859375,
      "high": 72.91000366210938,
      "low": 71.05000305175781,
      "close": 71.05000305175781,
      "volume": 555900
    },
    {
      "time": "2026-04-28",
      "open": 71.19999694824219,
      "high": 72.33000183105469,
      "low": 70.41000366210938,
      "close": 70.91000366210938,
      "volume": 643700
    },
    {
      "time": "2026-04-29",
      "open": 70.86000061035156,
      "high": 72.37000274658203,
      "low": 70.06999969482422,
      "close": 72.31999969482422,
      "volume": 407700
    },
    {
      "time": "2026-04-30",
      "open": 71.58000183105469,
      "high": 72.48999786376953,
      "low": 70.5999984741211,
      "close": 72.11000061035156,
      "volume": 472700
    },
    {
      "time": "2026-05-01",
      "open": 73.19000244140625,
      "high": 75.2699966430664,
      "low": 72.37999725341797,
      "close": 73.12999725341797,
      "volume": 372300
    },
    {
      "time": "2026-05-04",
      "open": 73.06999969482422,
      "high": 75.3499984741211,
      "low": 73.01000213623047,
      "close": 73.72000122070312,
      "volume": 441900
    },
    {
      "time": "2026-05-05",
      "open": 73.58999633789062,
      "high": 74.08999633789062,
      "low": 71.93000030517578,
      "close": 72.62000274658203,
      "volume": 363100
    },
    {
      "time": "2026-05-06",
      "open": 72.44999694824219,
      "high": 72.73999786376953,
      "low": 70.7300033569336,
      "close": 71.16999816894531,
      "volume": 501900
    },
    {
      "time": "2026-05-07",
      "open": 72.48999786376953,
      "high": 75.08000183105469,
      "low": 72.47000122070312,
      "close": 73.37999725341797,
      "volume": 465800
    },
    {
      "time": "2026-05-08",
      "open": 72.95999908447266,
      "high": 73.08000183105469,
      "low": 70.38999938964844,
      "close": 72.30000305175781,
      "volume": 314500
    },
    {
      "time": "2026-05-11",
      "open": 72.02999877929688,
      "high": 72.02999877929688,
      "low": 68.79000091552734,
      "close": 68.87999725341797,
      "volume": 359100
    },
    {
      "time": "2026-05-12",
      "open": 69.68000030517578,
      "high": 69.80000305175781,
      "low": 66.58000183105469,
      "close": 67.2300033569336,
      "volume": 428700
    },
    {
      "time": "2026-05-13",
      "open": 66.95999908447266,
      "high": 66.98999786376953,
      "low": 65.43000030517578,
      "close": 66.30999755859375,
      "volume": 404300
    },
    {
      "time": "2026-05-14",
      "open": 66.36000061035156,
      "high": 67.91000366210938,
      "low": 65.76000213623047,
      "close": 67.25,
      "volume": 422000
    },
    {
      "time": "2026-05-15",
      "open": 66.80999755859375,
      "high": 68.45999908447266,
      "low": 66.80999755859375,
      "close": 67.69999694824219,
      "volume": 344600
    },
    {
      "time": "2026-05-18",
      "open": 67.0199966430664,
      "high": 71.02999877929688,
      "low": 67.0199966430664,
      "close": 70.8499984741211,
      "volume": 401700
    },
    {
      "time": "2026-05-19",
      "open": 70.77999877929688,
      "high": 72.4800033569336,
      "low": 70.41999816894531,
      "close": 70.54000091552734,
      "volume": 431600
    },
    {
      "time": "2026-05-20",
      "open": 70.31999969482422,
      "high": 73.12000274658203,
      "low": 69.1500015258789,
      "close": 72.51000213623047,
      "volume": 632100
    },
    {
      "time": "2026-05-21",
      "open": 71.36000061035156,
      "high": 71.95999908447266,
      "low": 69.81999969482422,
      "close": 70.73999786376953,
      "volume": 308700
    },
    {
      "time": "2026-05-22",
      "open": 71.2300033569336,
      "high": 73.06999969482422,
      "low": 70.88999938964844,
      "close": 71.29000091552734,
      "volume": 233500
    },
    {
      "time": "2026-05-26",
      "open": 71.43000030517578,
      "high": 71.76000213623047,
      "low": 70.36000061035156,
      "close": 70.58000183105469,
      "volume": 414100
    },
    {
      "time": "2026-05-27",
      "open": 69.91999816894531,
      "high": 71.2300033569336,
      "low": 69.7300033569336,
      "close": 69.79000091552734,
      "volume": 421800
    },
    {
      "time": "2026-05-28",
      "open": 70.48999786376953,
      "high": 72.08999633789062,
      "low": 69.77999877929688,
      "close": 71.76000213623047,
      "volume": 393900
    },
    {
      "time": "2026-05-29",
      "open": 72,
      "high": 74.94000244140625,
      "low": 71.2699966430664,
      "close": 73.7699966430664,
      "volume": 677400
    },
    {
      "time": "2026-06-01",
      "open": 76.66000366210938,
      "high": 79.91999816894531,
      "low": 75.55999755859375,
      "close": 79.8499984741211,
      "volume": 1052000
    },
    {
      "time": "2026-06-02",
      "open": 78.08000183105469,
      "high": 79.13999938964844,
      "low": 76.36000061035156,
      "close": 77.61000061035156,
      "volume": 587100
    },
    {
      "time": "2026-06-03",
      "open": 77.20999908447266,
      "high": 77.27999877929688,
      "low": 73.7300033569336,
      "close": 74.11000061035156,
      "volume": 523100
    },
    {
      "time": "2026-06-04",
      "open": 78.69999694824219,
      "high": 81.08999633789062,
      "low": 75,
      "close": 77.91000366210938,
      "volume": 1478200
    },
    {
      "time": "2026-06-05",
      "open": 77.87999725341797,
      "high": 78.7300033569336,
      "low": 74.70999908447266,
      "close": 75.45999908447266,
      "volume": 670900
    },
    {
      "time": "2026-06-08",
      "open": 74.69000244140625,
      "high": 76.2300033569336,
      "low": 73.91999816894531,
      "close": 75.23999786376953,
      "volume": 618500
    },
    {
      "time": "2026-06-09",
      "open": 74.55999755859375,
      "high": 76.05000305175781,
      "low": 73.18000030517578,
      "close": 74.80000305175781,
      "volume": 709700
    },
    {
      "time": "2026-06-10",
      "open": 74.0199966430664,
      "high": 74.97000122070312,
      "low": 73.18000030517578,
      "close": 73.91000366210938,
      "volume": 500700
    },
    {
      "time": "2026-06-11",
      "open": 73.04000091552734,
      "high": 74.80000305175781,
      "low": 72.3499984741211,
      "close": 73.55000305175781,
      "volume": 486000
    },
    {
      "time": "2026-06-12",
      "open": 73.80000305175781,
      "high": 75.26000213623047,
      "low": 71,
      "close": 72.97000122070312,
      "volume": 409300
    },
    {
      "time": "2026-06-15",
      "open": 73.30000305175781,
      "high": 74.69999694824219,
      "low": 72.3499984741211,
      "close": 72.51000213623047,
      "volume": 350200
    },
    {
      "time": "2026-06-16",
      "open": 72.41000366210938,
      "high": 72.98999786376953,
      "low": 70.61000061035156,
      "close": 71.31999969482422,
      "volume": 336900
    },
    {
      "time": "2026-06-17",
      "open": 70.56999969482422,
      "high": 71.66999816894531,
      "low": 69.62999725341797,
      "close": 70.33999633789062,
      "volume": 548900
    },
    {
      "time": "2026-06-18",
      "open": 69.77999877929688,
      "high": 69.95999908447266,
      "low": 67.30000305175781,
      "close": 67.33000183105469,
      "volume": 557800
    },
    {
      "time": "2026-06-22",
      "open": 66.16999816894531,
      "high": 69.62000274658203,
      "low": 65.80999755859375,
      "close": 66.45999908447266,
      "volume": 1101200
    },
    {
      "time": "2026-06-23",
      "open": 66.7300033569336,
      "high": 68.66999816894531,
      "low": 66.5999984741211,
      "close": 67.70999908447266,
      "volume": 790200
    },
    {
      "time": "2026-06-24",
      "open": 67.2300033569336,
      "high": 69,
      "low": 67.2300033569336,
      "close": 67.7699966430664,
      "volume": 616600
    },
    {
      "time": "2026-06-25",
      "open": 67.58999633789062,
      "high": 68.6500015258789,
      "low": 66.04000091552734,
      "close": 66.41000366210938,
      "volume": 724600
    },
    {
      "time": "2026-06-26",
      "open": 66.73999786376953,
      "high": 70.69999694824219,
      "low": 66.73999786376953,
      "close": 70.52999877929688,
      "volume": 804700
    },
    {
      "time": "2026-06-29",
      "open": 71.2300033569336,
      "high": 72.12999725341797,
      "low": 69.19999694824219,
      "close": 69.5199966430664,
      "volume": 669500
    },
    {
      "time": "2026-06-30",
      "open": 68.88999938964844,
      "high": 70.0999984741211,
      "low": 68.2699966430664,
      "close": 69.23999786376953,
      "volume": 387900
    },
    {
      "time": "2026-07-01",
      "open": 70.88999938964844,
      "high": 72.7699966430664,
      "low": 70.8499984741211,
      "close": 70.94000244140625,
      "volume": 401200
    },
    {
      "time": "2026-07-02",
      "open": 70.94000244140625,
      "high": 73.7300033569336,
      "low": 70.83999633789062,
      "close": 72.80000305175781,
      "volume": 725300
    },
    {
      "time": "2026-07-06",
      "open": 72.43000030517578,
      "high": 73.2300033569336,
      "low": 71.4000015258789,
      "close": 73.12999725341797,
      "volume": 336300
    },
    {
      "time": "2026-07-07",
      "open": 74.01000213623047,
      "high": 75.05000305175781,
      "low": 72.01000213623047,
      "close": 72.0999984741211,
      "volume": 402700
    },
    {
      "time": "2026-07-08",
      "open": 71.48999786376953,
      "high": 71.5999984741211,
      "low": 69.94000244140625,
      "close": 71.4000015258789,
      "volume": 534700
    },
    {
      "time": "2026-07-09",
      "open": 70.30000305175781,
      "high": 72.12999725341797,
      "low": 69.75,
      "close": 71.83000183105469,
      "volume": 903300
    },
    {
      "time": "2026-07-10",
      "open": 72.9000015258789,
      "high": 73.80999755859375,
      "low": 71.30999755859375,
      "close": 72.06999969482422,
      "volume": 402300
    },
    {
      "time": "2026-07-13",
      "open": 72.75,
      "high": 73.83000183105469,
      "low": 71.75,
      "close": 72.76000213623047,
      "volume": 288700
    },
    {
      "time": "2026-07-14",
      "open": 70.94999694824219,
      "high": 73.0999984741211,
      "low": 69.70999908447266,
      "close": 71.83000183105469,
      "volume": 413700
    },
    {
      "time": "2026-07-15",
      "open": 72.88999938964844,
      "high": 73.41999816894531,
      "low": 70.87999725341797,
      "close": 71.33000183105469,
      "volume": 273600
    },
    {
      "time": "2026-07-16",
      "open": 71.73999786376953,
      "high": 75.91000366210938,
      "low": 71.73999786376953,
      "close": 75.91000366210938,
      "volume": 714500
    },
    {
      "time": "2026-07-17",
      "open": 75.38999938964844,
      "high": 76.41999816894531,
      "low": 73.47000122070312,
      "close": 74.16000366210938,
      "volume": 537400
    },
    {
      "time": "2026-07-20",
      "open": 73.66000366210938,
      "high": 74.83000183105469,
      "low": 72.70999908447266,
      "close": 73.68000030517578,
      "volume": 443200
    },
    {
      "time": "2026-07-21",
      "open": 73.36000061035156,
      "high": 73.63999938964844,
      "low": 70.93000030517578,
      "close": 70.98999786376953,
      "volume": 396800
    },
    {
      "time": "2026-07-22",
      "open": 70.81999969482422,
      "high": 70.81999969482422,
      "low": 67.77999877929688,
      "close": 68.0999984741211,
      "volume": 537500
    },
    {
      "time": "2026-07-23",
      "open": 68.5199966430664,
      "high": 68.66000366210938,
      "low": 65.66999816894531,
      "close": 65.7300033569336,
      "volume": 608400
    },
    {
      "time": "2026-07-24",
      "open": 66.63999938964844,
      "high": 68.59500122070312,
      "low": 66.47000122070312,
      "close": 68.18000030517578,
      "volume": 377447
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 101.17760025024414
    },
    {
      "time": "2025-10-06",
      "value": 100.91800033569336
    },
    {
      "time": "2025-10-07",
      "value": 100.68400024414062
    },
    {
      "time": "2025-10-08",
      "value": 100.49980010986329
    },
    {
      "time": "2025-10-09",
      "value": 100.3070001220703
    },
    {
      "time": "2025-10-10",
      "value": 100.10140014648438
    },
    {
      "time": "2025-10-13",
      "value": 99.97140014648437
    },
    {
      "time": "2025-10-14",
      "value": 99.79320022583008
    },
    {
      "time": "2025-10-15",
      "value": 99.5754002380371
    },
    {
      "time": "2025-10-16",
      "value": 99.40280029296875
    },
    {
      "time": "2025-10-17",
      "value": 99.27920028686523
    },
    {
      "time": "2025-10-20",
      "value": 99.17320022583007
    },
    {
      "time": "2025-10-21",
      "value": 99.13460021972656
    },
    {
      "time": "2025-10-22",
      "value": 99.0868002319336
    },
    {
      "time": "2025-10-23",
      "value": 99.03900024414062
    },
    {
      "time": "2025-10-24",
      "value": 99.010400390625
    },
    {
      "time": "2025-10-27",
      "value": 98.95640029907227
    },
    {
      "time": "2025-10-28",
      "value": 98.91500030517578
    },
    {
      "time": "2025-10-29",
      "value": 98.73320022583007
    },
    {
      "time": "2025-10-30",
      "value": 98.56140029907226
    },
    {
      "time": "2025-10-31",
      "value": 98.34460021972656
    },
    {
      "time": "2025-11-03",
      "value": 98.0818002319336
    },
    {
      "time": "2025-11-04",
      "value": 97.79280014038086
    },
    {
      "time": "2025-11-05",
      "value": 97.5452001953125
    },
    {
      "time": "2025-11-06",
      "value": 97.2286003112793
    },
    {
      "time": "2025-11-07",
      "value": 96.91580032348632
    },
    {
      "time": "2025-11-10",
      "value": 96.5736003112793
    },
    {
      "time": "2025-11-11",
      "value": 96.26760025024414
    },
    {
      "time": "2025-11-12",
      "value": 95.96380020141602
    },
    {
      "time": "2025-11-13",
      "value": 95.48560012817383
    },
    {
      "time": "2025-11-14",
      "value": 94.99720016479492
    },
    {
      "time": "2025-11-17",
      "value": 94.45740005493164
    },
    {
      "time": "2025-11-18",
      "value": 93.90380004882813
    },
    {
      "time": "2025-11-19",
      "value": 93.37380004882813
    },
    {
      "time": "2025-11-20",
      "value": 92.8316000366211
    },
    {
      "time": "2025-11-21",
      "value": 92.37539993286133
    },
    {
      "time": "2025-11-24",
      "value": 91.94199996948242
    },
    {
      "time": "2025-11-25",
      "value": 91.55039993286132
    },
    {
      "time": "2025-11-26",
      "value": 91.19519989013672
    },
    {
      "time": "2025-11-28",
      "value": 90.80199981689454
    },
    {
      "time": "2025-12-01",
      "value": 90.40419982910156
    },
    {
      "time": "2025-12-02",
      "value": 89.98739990234375
    },
    {
      "time": "2025-12-03",
      "value": 89.63359985351562
    },
    {
      "time": "2025-12-04",
      "value": 89.5697999572754
    },
    {
      "time": "2025-12-05",
      "value": 89.49899993896484
    },
    {
      "time": "2025-12-08",
      "value": 89.44799987792969
    },
    {
      "time": "2025-12-09",
      "value": 89.37739990234375
    },
    {
      "time": "2025-12-10",
      "value": 89.36219985961914
    },
    {
      "time": "2025-12-11",
      "value": 89.37679977416992
    },
    {
      "time": "2025-12-12",
      "value": 89.34439971923828
    },
    {
      "time": "2025-12-15",
      "value": 89.25379974365234
    },
    {
      "time": "2025-12-16",
      "value": 89.1729997253418
    },
    {
      "time": "2025-12-17",
      "value": 89.0513998413086
    },
    {
      "time": "2025-12-18",
      "value": 88.88399993896485
    },
    {
      "time": "2025-12-19",
      "value": 88.73179992675782
    },
    {
      "time": "2025-12-22",
      "value": 88.61059982299804
    },
    {
      "time": "2025-12-23",
      "value": 88.43379989624023
    },
    {
      "time": "2025-12-24",
      "value": 88.26379989624023
    },
    {
      "time": "2025-12-26",
      "value": 88.11779998779296
    },
    {
      "time": "2025-12-29",
      "value": 87.99459991455078
    },
    {
      "time": "2025-12-30",
      "value": 87.83019989013673
    },
    {
      "time": "2025-12-31",
      "value": 87.66479995727539
    },
    {
      "time": "2026-01-02",
      "value": 87.42019989013671
    },
    {
      "time": "2026-01-05",
      "value": 87.17079986572266
    },
    {
      "time": "2026-01-06",
      "value": 86.94119979858398
    },
    {
      "time": "2026-01-07",
      "value": 86.7263996887207
    },
    {
      "time": "2026-01-08",
      "value": 86.5281997680664
    },
    {
      "time": "2026-01-09",
      "value": 86.34579971313477
    },
    {
      "time": "2026-01-12",
      "value": 86.32339981079102
    },
    {
      "time": "2026-01-13",
      "value": 86.29259979248047
    },
    {
      "time": "2026-01-14",
      "value": 86.2581997680664
    },
    {
      "time": "2026-01-15",
      "value": 86.26499969482421
    },
    {
      "time": "2026-01-16",
      "value": 86.32599975585937
    },
    {
      "time": "2026-01-20",
      "value": 86.30719970703124
    },
    {
      "time": "2026-01-21",
      "value": 86.2661996459961
    },
    {
      "time": "2026-01-22",
      "value": 86.2163996887207
    },
    {
      "time": "2026-01-23",
      "value": 86.19359970092773
    },
    {
      "time": "2026-01-26",
      "value": 86.18599975585937
    },
    {
      "time": "2026-01-27",
      "value": 86.13059982299805
    },
    {
      "time": "2026-01-28",
      "value": 86.07999984741211
    },
    {
      "time": "2026-01-29",
      "value": 85.92439971923828
    },
    {
      "time": "2026-01-30",
      "value": 85.81059982299804
    },
    {
      "time": "2026-02-02",
      "value": 85.68039993286133
    },
    {
      "time": "2026-02-03",
      "value": 85.42
    },
    {
      "time": "2026-02-04",
      "value": 85.16139999389648
    },
    {
      "time": "2026-02-05",
      "value": 84.88940002441406
    },
    {
      "time": "2026-02-06",
      "value": 84.60720001220703
    },
    {
      "time": "2026-02-09",
      "value": 84.30980010986327
    },
    {
      "time": "2026-02-10",
      "value": 84.05160018920898
    },
    {
      "time": "2026-02-11",
      "value": 83.7186001586914
    },
    {
      "time": "2026-02-12",
      "value": 83.37380020141602
    },
    {
      "time": "2026-02-13",
      "value": 83.0384001159668
    },
    {
      "time": "2026-02-17",
      "value": 82.6836001586914
    },
    {
      "time": "2026-02-18",
      "value": 82.1052000427246
    },
    {
      "time": "2026-02-19",
      "value": 81.5718000793457
    },
    {
      "time": "2026-02-20",
      "value": 81.06560012817383
    },
    {
      "time": "2026-02-23",
      "value": 80.48620010375977
    },
    {
      "time": "2026-02-24",
      "value": 79.8884001159668
    },
    {
      "time": "2026-02-25",
      "value": 79.3368002319336
    },
    {
      "time": "2026-02-26",
      "value": 78.87880020141601
    },
    {
      "time": "2026-02-27",
      "value": 78.41640014648438
    },
    {
      "time": "2026-03-02",
      "value": 77.9502000427246
    },
    {
      "time": "2026-03-03",
      "value": 77.56380004882813
    },
    {
      "time": "2026-03-04",
      "value": 77.14800003051758
    },
    {
      "time": "2026-03-05",
      "value": 76.78860000610352
    },
    {
      "time": "2026-03-06",
      "value": 76.435
    },
    {
      "time": "2026-03-09",
      "value": 76.09779998779297
    },
    {
      "time": "2026-03-10",
      "value": 75.71699996948242
    },
    {
      "time": "2026-03-11",
      "value": 75.31019989013672
    },
    {
      "time": "2026-03-12",
      "value": 74.97
    },
    {
      "time": "2026-03-13",
      "value": 74.65800003051758
    },
    {
      "time": "2026-03-16",
      "value": 74.34739990234375
    },
    {
      "time": "2026-03-17",
      "value": 74.06599990844727
    },
    {
      "time": "2026-03-18",
      "value": 73.79919998168945
    },
    {
      "time": "2026-03-19",
      "value": 73.5402000427246
    },
    {
      "time": "2026-03-20",
      "value": 73.27800003051757
    },
    {
      "time": "2026-03-23",
      "value": 73.03199996948243
    },
    {
      "time": "2026-03-24",
      "value": 72.70199996948242
    },
    {
      "time": "2026-03-25",
      "value": 72.33059997558594
    },
    {
      "time": "2026-03-26",
      "value": 72.0047999572754
    },
    {
      "time": "2026-03-27",
      "value": 71.66740005493165
    },
    {
      "time": "2026-03-30",
      "value": 71.31460006713867
    },
    {
      "time": "2026-03-31",
      "value": 70.98800003051758
    },
    {
      "time": "2026-04-01",
      "value": 70.71400009155273
    },
    {
      "time": "2026-04-02",
      "value": 70.50600006103515
    },
    {
      "time": "2026-04-06",
      "value": 70.2882000732422
    },
    {
      "time": "2026-04-07",
      "value": 70.04320007324219
    },
    {
      "time": "2026-04-08",
      "value": 69.73520004272461
    },
    {
      "time": "2026-04-09",
      "value": 69.39959991455078
    },
    {
      "time": "2026-04-10",
      "value": 69.06559997558594
    },
    {
      "time": "2026-04-13",
      "value": 68.88260009765625
    },
    {
      "time": "2026-04-14",
      "value": 68.75720001220704
    },
    {
      "time": "2026-04-15",
      "value": 68.75399993896484
    },
    {
      "time": "2026-04-16",
      "value": 68.94279998779297
    },
    {
      "time": "2026-04-17",
      "value": 69.13200012207031
    },
    {
      "time": "2026-04-20",
      "value": 69.31240020751953
    },
    {
      "time": "2026-04-21",
      "value": 69.49500030517578
    },
    {
      "time": "2026-04-22",
      "value": 69.65240020751953
    },
    {
      "time": "2026-04-23",
      "value": 69.7118002319336
    },
    {
      "time": "2026-04-24",
      "value": 69.83640029907227
    },
    {
      "time": "2026-04-27",
      "value": 69.96300033569337
    },
    {
      "time": "2026-04-28",
      "value": 70.06640045166016
    },
    {
      "time": "2026-04-29",
      "value": 70.20840042114258
    },
    {
      "time": "2026-04-30",
      "value": 70.33160049438476
    },
    {
      "time": "2026-05-01",
      "value": 70.47260040283203
    },
    {
      "time": "2026-05-04",
      "value": 70.605400390625
    },
    {
      "time": "2026-05-05",
      "value": 70.80140045166016
    },
    {
      "time": "2026-05-06",
      "value": 70.95320037841798
    },
    {
      "time": "2026-05-07",
      "value": 71.12760025024414
    },
    {
      "time": "2026-05-08",
      "value": 71.21740036010742
    },
    {
      "time": "2026-05-11",
      "value": 71.27000030517578
    },
    {
      "time": "2026-05-12",
      "value": 71.26780044555665
    },
    {
      "time": "2026-05-13",
      "value": 71.20020034790039
    },
    {
      "time": "2026-05-14",
      "value": 71.18160034179688
    },
    {
      "time": "2026-05-15",
      "value": 71.10480026245118
    },
    {
      "time": "2026-05-18",
      "value": 71.08700027465821
    },
    {
      "time": "2026-05-19",
      "value": 71.05260025024414
    },
    {
      "time": "2026-05-20",
      "value": 71.10260025024414
    },
    {
      "time": "2026-05-21",
      "value": 71.1354002380371
    },
    {
      "time": "2026-05-22",
      "value": 71.12160018920899
    },
    {
      "time": "2026-05-26",
      "value": 71.08400024414063
    },
    {
      "time": "2026-05-27",
      "value": 71.03720031738281
    },
    {
      "time": "2026-05-28",
      "value": 71.05120040893554
    },
    {
      "time": "2026-05-29",
      "value": 71.1034002685547
    },
    {
      "time": "2026-06-01",
      "value": 71.24900024414063
    },
    {
      "time": "2026-06-02",
      "value": 71.35000030517578
    },
    {
      "time": "2026-06-03",
      "value": 71.36600036621094
    },
    {
      "time": "2026-06-04",
      "value": 71.50500045776367
    },
    {
      "time": "2026-06-05",
      "value": 71.61320037841797
    },
    {
      "time": "2026-06-08",
      "value": 71.68520034790039
    },
    {
      "time": "2026-06-09",
      "value": 71.78880035400391
    },
    {
      "time": "2026-06-10",
      "value": 71.84840042114257
    },
    {
      "time": "2026-06-11",
      "value": 71.88820053100586
    },
    {
      "time": "2026-06-12",
      "value": 71.92960052490234
    },
    {
      "time": "2026-06-15",
      "value": 71.95140060424805
    },
    {
      "time": "2026-06-16",
      "value": 71.95820053100586
    },
    {
      "time": "2026-06-17",
      "value": 71.97600051879883
    },
    {
      "time": "2026-06-18",
      "value": 71.97620056152344
    },
    {
      "time": "2026-06-22",
      "value": 72.01000061035157
    },
    {
      "time": "2026-06-23",
      "value": 72.10260055541993
    },
    {
      "time": "2026-06-24",
      "value": 72.12920043945313
    },
    {
      "time": "2026-06-25",
      "value": 72.08760055541993
    },
    {
      "time": "2026-06-26",
      "value": 72.04620056152343
    },
    {
      "time": "2026-06-29",
      "value": 71.9206004333496
    },
    {
      "time": "2026-06-30",
      "value": 71.7772003173828
    },
    {
      "time": "2026-07-01",
      "value": 71.65780029296874
    },
    {
      "time": "2026-07-02",
      "value": 71.59560028076172
    },
    {
      "time": "2026-07-06",
      "value": 71.55260025024414
    },
    {
      "time": "2026-07-07",
      "value": 71.5486001586914
    },
    {
      "time": "2026-07-08",
      "value": 71.53660018920898
    },
    {
      "time": "2026-07-09",
      "value": 71.55220016479493
    },
    {
      "time": "2026-07-10",
      "value": 71.57540008544922
    },
    {
      "time": "2026-07-13",
      "value": 71.58420013427734
    },
    {
      "time": "2026-07-14",
      "value": 71.5786001586914
    },
    {
      "time": "2026-07-15",
      "value": 71.54260025024413
    },
    {
      "time": "2026-07-16",
      "value": 71.58640029907227
    },
    {
      "time": "2026-07-17",
      "value": 71.61720031738281
    },
    {
      "time": "2026-07-20",
      "value": 71.66740036010742
    },
    {
      "time": "2026-07-21",
      "value": 71.61960037231445
    },
    {
      "time": "2026-07-22",
      "value": 71.53560028076171
    },
    {
      "time": "2026-07-23",
      "value": 71.47260040283203
    },
    {
      "time": "2026-07-24",
      "value": 71.49160034179687
    }
  ],
  "analysis": null
}