{
  "ok": true,
  "cached": false,
  "ticker": "DSI",
  "price": 145.2,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This ESG ETF Owns Google and Intel but Won’t Touch Meta, and It’s Up 22% in a Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/89f82956-886a-367f-9cad-280297afbc15/this-esg-etf-owns-google-and.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 124.0999984741211,
      "high": 124.4800033569336,
      "low": 124.0999984741211,
      "close": 124.4800033569336,
      "volume": 153100
    },
    {
      "time": "2025-09-16",
      "open": 124.30999755859375,
      "high": 124.31999969482422,
      "low": 123.66999816894531,
      "close": 123.75,
      "volume": 119500
    },
    {
      "time": "2025-09-17",
      "open": 123.62000274658203,
      "high": 124.20999908447266,
      "low": 122.87999725341797,
      "close": 123.62999725341797,
      "volume": 131200
    },
    {
      "time": "2025-09-18",
      "open": 124.37999725341797,
      "high": 125.05000305175781,
      "low": 124.05000305175781,
      "close": 124.52999877929688,
      "volume": 163000
    },
    {
      "time": "2025-09-19",
      "open": 124.94000244140625,
      "high": 125.22000122070312,
      "low": 124.41999816894531,
      "close": 125.0199966430664,
      "volume": 82200
    },
    {
      "time": "2025-09-22",
      "open": 124.6500015258789,
      "high": 125.9800033569336,
      "low": 124.6500015258789,
      "close": 125.88999938964844,
      "volume": 91500
    },
    {
      "time": "2025-09-23",
      "open": 125.83000183105469,
      "high": 125.83000183105469,
      "low": 124.72000122070312,
      "close": 124.9800033569336,
      "volume": 244400
    },
    {
      "time": "2025-09-24",
      "open": 125.11000061035156,
      "high": 125.11000061035156,
      "low": 124.12999725341797,
      "close": 124.5,
      "volume": 87800
    },
    {
      "time": "2025-09-25",
      "open": 123.62999725341797,
      "high": 124.11000061035156,
      "low": 123.19000244140625,
      "close": 123.76000213623047,
      "volume": 183100
    },
    {
      "time": "2025-09-26",
      "open": 124.08999633789062,
      "high": 124.69000244140625,
      "low": 123.76000213623047,
      "close": 124.69000244140625,
      "volume": 132100
    },
    {
      "time": "2025-09-29",
      "open": 125.23999786376953,
      "high": 125.70999908447266,
      "low": 124.95999908447266,
      "close": 125.27999877929688,
      "volume": 57500
    },
    {
      "time": "2025-09-30",
      "open": 125,
      "high": 126.02999877929688,
      "low": 124.94999694824219,
      "close": 125.94999694824219,
      "volume": 147500
    },
    {
      "time": "2025-10-01",
      "open": 125.37999725341797,
      "high": 126.7699966430664,
      "low": 125.37999725341797,
      "close": 126.66000366210938,
      "volume": 80900
    },
    {
      "time": "2025-10-02",
      "open": 127.0999984741211,
      "high": 127.2300033569336,
      "low": 126.27999877929688,
      "close": 126.7300033569336,
      "volume": 73800
    },
    {
      "time": "2025-10-03",
      "open": 126.83999633789062,
      "high": 127.27999877929688,
      "low": 126.43000030517578,
      "close": 126.70999908447266,
      "volume": 87800
    },
    {
      "time": "2025-10-06",
      "open": 127.2300033569336,
      "high": 127.61000061035156,
      "low": 126.77999877929688,
      "close": 127.41000366210938,
      "volume": 73800
    },
    {
      "time": "2025-10-07",
      "open": 127.58000183105469,
      "high": 127.76000213623047,
      "low": 126.47000122070312,
      "close": 126.51000213623047,
      "volume": 73400
    },
    {
      "time": "2025-10-08",
      "open": 126.83999633789062,
      "high": 127.2699966430664,
      "low": 126.5999984741211,
      "close": 127.20999908447266,
      "volume": 69300
    },
    {
      "time": "2025-10-09",
      "open": 127.4000015258789,
      "high": 127.44000244140625,
      "low": 126.66000366210938,
      "close": 126.91999816894531,
      "volume": 105800
    },
    {
      "time": "2025-10-10",
      "open": 127.18000030517578,
      "high": 127.4800033569336,
      "low": 123.62999725341797,
      "close": 123.62999725341797,
      "volume": 114600
    },
    {
      "time": "2025-10-13",
      "open": 125.08999633789062,
      "high": 125.76000213623047,
      "low": 124.8499984741211,
      "close": 125.58999633789062,
      "volume": 89500
    },
    {
      "time": "2025-10-14",
      "open": 124.25,
      "high": 125.88999938964844,
      "low": 123.72000122070312,
      "close": 125.19999694824219,
      "volume": 88600
    },
    {
      "time": "2025-10-15",
      "open": 126.25,
      "high": 126.5999984741211,
      "low": 124.70999908447266,
      "close": 125.69000244140625,
      "volume": 95900
    },
    {
      "time": "2025-10-16",
      "open": 126.12000274658203,
      "high": 126.4800033569336,
      "low": 124.63999938964844,
      "close": 125.19000244140625,
      "volume": 382500
    },
    {
      "time": "2025-10-17",
      "open": 124.91999816894531,
      "high": 126.23999786376953,
      "low": 124.80000305175781,
      "close": 126.04000091552734,
      "volume": 301200
    },
    {
      "time": "2025-10-20",
      "open": 126.36000061035156,
      "high": 127.05999755859375,
      "low": 126.36000061035156,
      "close": 126.94000244140625,
      "volume": 92600
    },
    {
      "time": "2025-10-21",
      "open": 126.80999755859375,
      "high": 127.1500015258789,
      "low": 126.4800033569336,
      "close": 126.97000122070312,
      "volume": 58900
    },
    {
      "time": "2025-10-22",
      "open": 127.0199966430664,
      "high": 127.33000183105469,
      "low": 125.63999938964844,
      "close": 126.44000244140625,
      "volume": 76600
    },
    {
      "time": "2025-10-23",
      "open": 126.36000061035156,
      "high": 127.36000061035156,
      "low": 126.26000213623047,
      "close": 127.16999816894531,
      "volume": 91700
    },
    {
      "time": "2025-10-24",
      "open": 128.0800018310547,
      "high": 128.4199981689453,
      "low": 128.02000427246094,
      "close": 128.0800018310547,
      "volume": 85100
    },
    {
      "time": "2025-10-27",
      "open": 129.39999389648438,
      "high": 129.8699951171875,
      "low": 129.2899932861328,
      "close": 129.8000030517578,
      "volume": 135300
    },
    {
      "time": "2025-10-28",
      "open": 130.50999450683594,
      "high": 131,
      "low": 130.02999877929688,
      "close": 130.5500030517578,
      "volume": 117800
    },
    {
      "time": "2025-10-29",
      "open": 131.30999755859375,
      "high": 131.5399932861328,
      "low": 130.0500030517578,
      "close": 130.75,
      "volume": 254300
    },
    {
      "time": "2025-10-30",
      "open": 130.52999877929688,
      "high": 131.14999389648438,
      "low": 129.7100067138672,
      "close": 129.7100067138672,
      "volume": 95900
    },
    {
      "time": "2025-10-31",
      "open": 130.16000366210938,
      "high": 130.27000427246094,
      "low": 129.1199951171875,
      "close": 129.75999450683594,
      "volume": 181100
    },
    {
      "time": "2025-11-03",
      "open": 130.38999938964844,
      "high": 130.38999938964844,
      "low": 129.44000244140625,
      "close": 130.1199951171875,
      "volume": 105700
    },
    {
      "time": "2025-11-04",
      "open": 128.58999633789062,
      "high": 128.9600067138672,
      "low": 127.94999694824219,
      "close": 128.1300048828125,
      "volume": 121700
    },
    {
      "time": "2025-11-05",
      "open": 128.08999633789062,
      "high": 129.30999755859375,
      "low": 128.05999755859375,
      "close": 128.52000427246094,
      "volume": 154700
    },
    {
      "time": "2025-11-06",
      "open": 128.41000366210938,
      "high": 128.63999938964844,
      "low": 126.37000274658203,
      "close": 126.80000305175781,
      "volume": 83100
    },
    {
      "time": "2025-11-07",
      "open": 126.08999633789062,
      "high": 126.5999984741211,
      "low": 124.75,
      "close": 126.5999984741211,
      "volume": 187100
    },
    {
      "time": "2025-11-10",
      "open": 127.97000122070312,
      "high": 129.17999267578125,
      "low": 127.56999969482422,
      "close": 129.00999450683594,
      "volume": 134700
    },
    {
      "time": "2025-11-11",
      "open": 128.4199981689453,
      "high": 129.08999633789062,
      "low": 128.1699981689453,
      "close": 129.02000427246094,
      "volume": 94300
    },
    {
      "time": "2025-11-12",
      "open": 129.41000366210938,
      "high": 129.50999450683594,
      "low": 128.61000061035156,
      "close": 129.2100067138672,
      "volume": 114500
    },
    {
      "time": "2025-11-13",
      "open": 128.4199981689453,
      "high": 128.5,
      "low": 126.37000274658203,
      "close": 126.62000274658203,
      "volume": 152500
    },
    {
      "time": "2025-11-14",
      "open": 125.16000366210938,
      "high": 127.37000274658203,
      "low": 125,
      "close": 126.79000091552734,
      "volume": 239200
    },
    {
      "time": "2025-11-17",
      "open": 126.55999755859375,
      "high": 127.43000030517578,
      "low": 125.23999786376953,
      "close": 125.83000183105469,
      "volume": 160800
    },
    {
      "time": "2025-11-18",
      "open": 124.88999938964844,
      "high": 125.43000030517578,
      "low": 123.62999725341797,
      "close": 124.54000091552734,
      "volume": 277700
    },
    {
      "time": "2025-11-19",
      "open": 124.87000274658203,
      "high": 126.41000366210938,
      "low": 124.4800033569336,
      "close": 125.20999908447266,
      "volume": 177600
    },
    {
      "time": "2025-11-20",
      "open": 127.5199966430664,
      "high": 127.76000213623047,
      "low": 122.97000122070312,
      "close": 123.02999877929688,
      "volume": 191500
    },
    {
      "time": "2025-11-21",
      "open": 123.72000122070312,
      "high": 125.76000213623047,
      "low": 122.7699966430664,
      "close": 124.41999816894531,
      "volume": 129900
    },
    {
      "time": "2025-11-24",
      "open": 125.29000091552734,
      "high": 126.44000244140625,
      "low": 124.86000061035156,
      "close": 126.12999725341797,
      "volume": 174300
    },
    {
      "time": "2025-11-25",
      "open": 125.7300033569336,
      "high": 127.16000366210938,
      "low": 124.91000366210938,
      "close": 127.05000305175781,
      "volume": 113300
    },
    {
      "time": "2025-11-26",
      "open": 127.63999938964844,
      "high": 128.08999633789062,
      "low": 127.36000061035156,
      "close": 127.79000091552734,
      "volume": 183600
    },
    {
      "time": "2025-11-28",
      "open": 127.87000274658203,
      "high": 128.16000366210938,
      "low": 127.83000183105469,
      "close": 128.05999755859375,
      "volume": 125200
    },
    {
      "time": "2025-12-01",
      "open": 127.19000244140625,
      "high": 128.24000549316406,
      "low": 127.19000244140625,
      "close": 127.58999633789062,
      "volume": 198600
    },
    {
      "time": "2025-12-02",
      "open": 128.11000061035156,
      "high": 128.41000366210938,
      "low": 127.48999786376953,
      "close": 127.93000030517578,
      "volume": 153900
    },
    {
      "time": "2025-12-03",
      "open": 127.58000183105469,
      "high": 128.86000061035156,
      "low": 127.55000305175781,
      "close": 128.60000610351562,
      "volume": 175700
    },
    {
      "time": "2025-12-04",
      "open": 128.97000122070312,
      "high": 129.0399932861328,
      "low": 128.3000030517578,
      "close": 129,
      "volume": 382900
    },
    {
      "time": "2025-12-05",
      "open": 129.22000122070312,
      "high": 129.7100067138672,
      "low": 129.05999755859375,
      "close": 129.27999877929688,
      "volume": 317600
    },
    {
      "time": "2025-12-08",
      "open": 129.38999938964844,
      "high": 129.52000427246094,
      "low": 128.5399932861328,
      "close": 128.8800048828125,
      "volume": 148500
    },
    {
      "time": "2025-12-09",
      "open": 128.6999969482422,
      "high": 129.1999969482422,
      "low": 128.6999969482422,
      "close": 128.92999267578125,
      "volume": 178400
    },
    {
      "time": "2025-12-10",
      "open": 128.69000244140625,
      "high": 129.8699951171875,
      "low": 128.44000244140625,
      "close": 129.5800018310547,
      "volume": 201200
    },
    {
      "time": "2025-12-11",
      "open": 128.83999633789062,
      "high": 129.75,
      "low": 128.47000122070312,
      "close": 129.66000366210938,
      "volume": 152600
    },
    {
      "time": "2025-12-12",
      "open": 129.72999572753906,
      "high": 130.07000732421875,
      "low": 128.07000732421875,
      "close": 128.42999267578125,
      "volume": 185200
    },
    {
      "time": "2025-12-15",
      "open": 129.14999389648438,
      "high": 129.16000366210938,
      "low": 128.1699981689453,
      "close": 128.60000610351562,
      "volume": 164600
    },
    {
      "time": "2025-12-16",
      "open": 127.9800033569336,
      "high": 128.33999633789062,
      "low": 127.25,
      "close": 128.00999450683594,
      "volume": 267300
    },
    {
      "time": "2025-12-17",
      "open": 127.94000244140625,
      "high": 127.94999694824219,
      "low": 126.16999816894531,
      "close": 126.25,
      "volume": 228400
    },
    {
      "time": "2025-12-18",
      "open": 127.37999725341797,
      "high": 128.1199951171875,
      "low": 127.1500015258789,
      "close": 127.29000091552734,
      "volume": 187700
    },
    {
      "time": "2025-12-19",
      "open": 127.87000274658203,
      "high": 128.72999572753906,
      "low": 127.8499984741211,
      "close": 128.63999938964844,
      "volume": 170500
    },
    {
      "time": "2025-12-22",
      "open": 129.3699951171875,
      "high": 129.77000427246094,
      "low": 129.14999389648438,
      "close": 129.66000366210938,
      "volume": 198600
    },
    {
      "time": "2025-12-23",
      "open": 129.36000061035156,
      "high": 130.3000030517578,
      "low": 129.36000061035156,
      "close": 130.24000549316406,
      "volume": 122300
    },
    {
      "time": "2025-12-24",
      "open": 130.19000244140625,
      "high": 130.57000732421875,
      "low": 130.0800018310547,
      "close": 130.50999450683594,
      "volume": 85400
    },
    {
      "time": "2025-12-26",
      "open": 130.5399932861328,
      "high": 130.89999389648438,
      "low": 130.49000549316406,
      "close": 130.6699981689453,
      "volume": 140300
    },
    {
      "time": "2025-12-29",
      "open": 129.99000549316406,
      "high": 130.25,
      "low": 129.6999969482422,
      "close": 130.02999877929688,
      "volume": 129800
    },
    {
      "time": "2025-12-30",
      "open": 129.91000366210938,
      "high": 130.13999938964844,
      "low": 129.74000549316406,
      "close": 129.7899932861328,
      "volume": 115400
    },
    {
      "time": "2025-12-31",
      "open": 129.91000366210938,
      "high": 129.9199981689453,
      "low": 128.80999755859375,
      "close": 128.8300018310547,
      "volume": 127700
    },
    {
      "time": "2026-01-02",
      "open": 129.60000610351562,
      "high": 129.77000427246094,
      "low": 128.4199981689453,
      "close": 128.91000366210938,
      "volume": 167500
    },
    {
      "time": "2026-01-05",
      "open": 129.5399932861328,
      "high": 130.13999938964844,
      "low": 129.5399932861328,
      "close": 129.67999267578125,
      "volume": 277200
    },
    {
      "time": "2026-01-06",
      "open": 129.86000061035156,
      "high": 130.57000732421875,
      "low": 129.82000732421875,
      "close": 130.49000549316406,
      "volume": 121000
    },
    {
      "time": "2026-01-07",
      "open": 130.7100067138672,
      "high": 131.25999450683594,
      "low": 130.5399932861328,
      "close": 130.60000610351562,
      "volume": 136600
    },
    {
      "time": "2026-01-08",
      "open": 130.49000549316406,
      "high": 130.77000427246094,
      "low": 130.1300048828125,
      "close": 130.52999877929688,
      "volume": 142800
    },
    {
      "time": "2026-01-09",
      "open": 130.64999389648438,
      "high": 131.60000610351562,
      "low": 130.52999877929688,
      "close": 131.35000610351562,
      "volume": 147900
    },
    {
      "time": "2026-01-12",
      "open": 130.6300048828125,
      "high": 131.67999267578125,
      "low": 130.6300048828125,
      "close": 131.52000427246094,
      "volume": 150400
    },
    {
      "time": "2026-01-13",
      "open": 131.66000366210938,
      "high": 131.67999267578125,
      "low": 130.83999633789062,
      "close": 131.24000549316406,
      "volume": 59700
    },
    {
      "time": "2026-01-14",
      "open": 130.7100067138672,
      "high": 130.7899932861328,
      "low": 130.00999450683594,
      "close": 130.75,
      "volume": 92000
    },
    {
      "time": "2026-01-15",
      "open": 131.72999572753906,
      "high": 131.85000610351562,
      "low": 131.0399932861328,
      "close": 131.16000366210938,
      "volume": 128100
    },
    {
      "time": "2026-01-16",
      "open": 131.60000610351562,
      "high": 131.66000366210938,
      "low": 130.86000061035156,
      "close": 130.91000366210938,
      "volume": 107600
    },
    {
      "time": "2026-01-20",
      "open": 128.8699951171875,
      "high": 129.4199981689453,
      "low": 128.05999755859375,
      "close": 128.19000244140625,
      "volume": 136700
    },
    {
      "time": "2026-01-21",
      "open": 128.5800018310547,
      "high": 130.74000549316406,
      "low": 128.5800018310547,
      "close": 130.07000732421875,
      "volume": 101300
    },
    {
      "time": "2026-01-22",
      "open": 131.02000427246094,
      "high": 131.2899932861328,
      "low": 130.5399932861328,
      "close": 131.08999633789062,
      "volume": 159300
    },
    {
      "time": "2026-01-23",
      "open": 131.22000122070312,
      "high": 131.5399932861328,
      "low": 131.02999877929688,
      "close": 131.27000427246094,
      "volume": 161900
    },
    {
      "time": "2026-01-26",
      "open": 131.25,
      "high": 131.94000244140625,
      "low": 131.25,
      "close": 131.64999389648438,
      "volume": 93300
    },
    {
      "time": "2026-01-27",
      "open": 132.02000427246094,
      "high": 132.4499969482422,
      "low": 131.7899932861328,
      "close": 132.1300048828125,
      "volume": 57400
    },
    {
      "time": "2026-01-28",
      "open": 132.63999938964844,
      "high": 132.88999938964844,
      "low": 132.3000030517578,
      "close": 132.4600067138672,
      "volume": 67200
    },
    {
      "time": "2026-01-29",
      "open": 131.85000610351562,
      "high": 131.9600067138672,
      "low": 129.25999450683594,
      "close": 131.27999877929688,
      "volume": 152500
    },
    {
      "time": "2026-01-30",
      "open": 130.85000610351562,
      "high": 131.41000366210938,
      "low": 130.13999938964844,
      "close": 130.8300018310547,
      "volume": 73900
    },
    {
      "time": "2026-02-02",
      "open": 130.14999389648438,
      "high": 131.52999877929688,
      "low": 130.1300048828125,
      "close": 131.0500030517578,
      "volume": 73300
    },
    {
      "time": "2026-02-03",
      "open": 130.97999572753906,
      "high": 130.97999572753906,
      "low": 128.38999938964844,
      "close": 129.36000061035156,
      "volume": 87400
    },
    {
      "time": "2026-02-04",
      "open": 129.24000549316406,
      "high": 129.42999267578125,
      "low": 127.79000091552734,
      "close": 128.52999877929688,
      "volume": 108200
    },
    {
      "time": "2026-02-05",
      "open": 127.2699966430664,
      "high": 127.93000030517578,
      "low": 126.41999816894531,
      "close": 126.86000061035156,
      "volume": 123500
    },
    {
      "time": "2026-02-06",
      "open": 127.97000122070312,
      "high": 130.22000122070312,
      "low": 127.97000122070312,
      "close": 129.83999633789062,
      "volume": 96600
    },
    {
      "time": "2026-02-09",
      "open": 129.49000549316406,
      "high": 131.16000366210938,
      "low": 129.49000549316406,
      "close": 130.80999755859375,
      "volume": 137600
    },
    {
      "time": "2026-02-10",
      "open": 130.99000549316406,
      "high": 131.2899932861328,
      "low": 130.5,
      "close": 130.58999633789062,
      "volume": 69600
    },
    {
      "time": "2026-02-11",
      "open": 131.38999938964844,
      "high": 131.47000122070312,
      "low": 129.85000610351562,
      "close": 130.2899932861328,
      "volume": 87600
    },
    {
      "time": "2026-02-12",
      "open": 130.8000030517578,
      "high": 131.13999938964844,
      "low": 128.50999450683594,
      "close": 128.64999389648438,
      "volume": 82900
    },
    {
      "time": "2026-02-13",
      "open": 128.86000061035156,
      "high": 129.60000610351562,
      "low": 127.98999786376953,
      "close": 128.8300018310547,
      "volume": 87100
    },
    {
      "time": "2026-02-17",
      "open": 128.22000122070312,
      "high": 128.85000610351562,
      "low": 126.98999786376953,
      "close": 128.41000366210938,
      "volume": 97000
    },
    {
      "time": "2026-02-18",
      "open": 128.88999938964844,
      "high": 129.6699981689453,
      "low": 128.6699981689453,
      "close": 129.05999755859375,
      "volume": 76400
    },
    {
      "time": "2026-02-19",
      "open": 128.67999267578125,
      "high": 128.8800048828125,
      "low": 128.11000061035156,
      "close": 128.72999572753906,
      "volume": 76400
    },
    {
      "time": "2026-02-20",
      "open": 128.33999633789062,
      "high": 129.8300018310547,
      "low": 128.33999633789062,
      "close": 129.75,
      "volume": 99400
    },
    {
      "time": "2026-02-23",
      "open": 129.63999938964844,
      "high": 129.91000366210938,
      "low": 127.80000305175781,
      "close": 128.1699981689453,
      "volume": 107600
    },
    {
      "time": "2026-02-24",
      "open": 128.1999969482422,
      "high": 129.3800048828125,
      "low": 128,
      "close": 129.32000732421875,
      "volume": 888200
    },
    {
      "time": "2026-02-25",
      "open": 129.75999450683594,
      "high": 130.5500030517578,
      "low": 129.75999450683594,
      "close": 130.39999389648438,
      "volume": 215200
    },
    {
      "time": "2026-02-26",
      "open": 130.4499969482422,
      "high": 130.4499969482422,
      "low": 128.47999572753906,
      "close": 129.19000244140625,
      "volume": 80300
    },
    {
      "time": "2026-02-27",
      "open": 127.61000061035156,
      "high": 128.47000122070312,
      "low": 127.58999633789062,
      "close": 128.3300018310547,
      "volume": 180700
    },
    {
      "time": "2026-03-02",
      "open": 126.81999969482422,
      "high": 128.97999572753906,
      "low": 126.81999969482422,
      "close": 128.6300048828125,
      "volume": 319200
    },
    {
      "time": "2026-03-03",
      "open": 126.1500015258789,
      "high": 127.7300033569336,
      "low": 125.33000183105469,
      "close": 127.29000091552734,
      "volume": 192100
    },
    {
      "time": "2026-03-04",
      "open": 127.55000305175781,
      "high": 128.55999755859375,
      "low": 127.37000274658203,
      "close": 128.16000366210938,
      "volume": 104500
    },
    {
      "time": "2026-03-05",
      "open": 127.37999725341797,
      "high": 128,
      "low": 126.33999633789062,
      "close": 127.4000015258789,
      "volume": 128800
    },
    {
      "time": "2026-03-06",
      "open": 125.7300033569336,
      "high": 126.3499984741211,
      "low": 125.38999938964844,
      "close": 125.52999877929688,
      "volume": 84700
    },
    {
      "time": "2026-03-09",
      "open": 124.29000091552734,
      "high": 126.9800033569336,
      "low": 123.55000305175781,
      "close": 126.70999908447266,
      "volume": 170500
    },
    {
      "time": "2026-03-10",
      "open": 126.7699966430664,
      "high": 127.62999725341797,
      "low": 126,
      "close": 126.56999969482422,
      "volume": 104800
    },
    {
      "time": "2026-03-11",
      "open": 126.81999969482422,
      "high": 127.20999908447266,
      "low": 126.04000091552734,
      "close": 126.55999755859375,
      "volume": 70600
    },
    {
      "time": "2026-03-12",
      "open": 125.61000061035156,
      "high": 125.66999816894531,
      "low": 124.5199966430664,
      "close": 124.56999969482422,
      "volume": 622500
    },
    {
      "time": "2026-03-13",
      "open": 125.29000091552734,
      "high": 125.83000183105469,
      "low": 123.70999908447266,
      "close": 123.86000061035156,
      "volume": 143500
    },
    {
      "time": "2026-03-16",
      "open": 124.9800033569336,
      "high": 125.91000366210938,
      "low": 124.94000244140625,
      "close": 125.16999816894531,
      "volume": 149700
    },
    {
      "time": "2026-03-17",
      "open": 125.41999816894531,
      "high": 125.75,
      "low": 125.06999969482422,
      "close": 125.25,
      "volume": 112900
    },
    {
      "time": "2026-03-18",
      "open": 124.87999725341797,
      "high": 125.05000305175781,
      "low": 123.41999816894531,
      "close": 123.41999816894531,
      "volume": 136500
    },
    {
      "time": "2026-03-19",
      "open": 122.4800033569336,
      "high": 123.72000122070312,
      "low": 122.26000213623047,
      "close": 123.13999938964844,
      "volume": 101500
    },
    {
      "time": "2026-03-20",
      "open": 122.93000030517578,
      "high": 122.93000030517578,
      "low": 120.45999908447266,
      "close": 121.16000366210938,
      "volume": 113600
    },
    {
      "time": "2026-03-23",
      "open": 122.8499984741211,
      "high": 123.80999755859375,
      "low": 122.2300033569336,
      "close": 122.4000015258789,
      "volume": 210900
    },
    {
      "time": "2026-03-24",
      "open": 121.63999938964844,
      "high": 122.44000244140625,
      "low": 121.27999877929688,
      "close": 121.7699966430664,
      "volume": 156200
    },
    {
      "time": "2026-03-25",
      "open": 122.7699966430664,
      "high": 123.33999633789062,
      "low": 122.01000213623047,
      "close": 122.44000244140625,
      "volume": 117800
    },
    {
      "time": "2026-03-26",
      "open": 121.51000213623047,
      "high": 122.11000061035156,
      "low": 120.06999969482422,
      "close": 120.12000274658203,
      "volume": 107000
    },
    {
      "time": "2026-03-27",
      "open": 119.41000366210938,
      "high": 119.41000366210938,
      "low": 117.8499984741211,
      "close": 117.94999694824219,
      "volume": 207900
    },
    {
      "time": "2026-03-30",
      "open": 119.04000091552734,
      "high": 119.08999633789062,
      "low": 117.08000183105469,
      "close": 117.52999877929688,
      "volume": 141700
    },
    {
      "time": "2026-03-31",
      "open": 118.94999694824219,
      "high": 121.29000091552734,
      "low": 118.86000061035156,
      "close": 121.19000244140625,
      "volume": 153000
    },
    {
      "time": "2026-04-01",
      "open": 121.83000183105469,
      "high": 122.87000274658203,
      "low": 121.75,
      "close": 122.1500015258789,
      "volume": 148400
    },
    {
      "time": "2026-04-02",
      "open": 120.44999694824219,
      "high": 122.73999786376953,
      "low": 120.16000366210938,
      "close": 122.33000183105469,
      "volume": 134300
    },
    {
      "time": "2026-04-06",
      "open": 122.38999938964844,
      "high": 122.86000061035156,
      "low": 122.08000183105469,
      "close": 122.81999969482422,
      "volume": 289000
    },
    {
      "time": "2026-04-07",
      "open": 122.29000091552734,
      "high": 122.88999938964844,
      "low": 121.36000061035156,
      "close": 122.88999938964844,
      "volume": 188000
    },
    {
      "time": "2026-04-08",
      "open": 126.38999938964844,
      "high": 126.48999786376953,
      "low": 125.26000213623047,
      "close": 125.88999938964844,
      "volume": 126200
    },
    {
      "time": "2026-04-09",
      "open": 125.47000122070312,
      "high": 126.44000244140625,
      "low": 125.02999877929688,
      "close": 126.25,
      "volume": 87400
    },
    {
      "time": "2026-04-10",
      "open": 126.52999877929688,
      "high": 126.55999755859375,
      "low": 125.94000244140625,
      "close": 126.05000305175781,
      "volume": 87800
    },
    {
      "time": "2026-04-13",
      "open": 125.66000366210938,
      "high": 127.7699966430664,
      "low": 125.66000366210938,
      "close": 127.72000122070312,
      "volume": 115000
    },
    {
      "time": "2026-04-14",
      "open": 128.3699951171875,
      "high": 129.6699981689453,
      "low": 128.3699951171875,
      "close": 129.6699981689453,
      "volume": 82900
    },
    {
      "time": "2026-04-15",
      "open": 129.8699951171875,
      "high": 130.97000122070312,
      "low": 129.67999267578125,
      "close": 130.8699951171875,
      "volume": 255600
    },
    {
      "time": "2026-04-16",
      "open": 131.2899932861328,
      "high": 131.8000030517578,
      "low": 130.86000061035156,
      "close": 131.5500030517578,
      "volume": 152300
    },
    {
      "time": "2026-04-17",
      "open": 132.5399932861328,
      "high": 133.74000549316406,
      "low": 132.39999389648438,
      "close": 133.27999877929688,
      "volume": 170000
    },
    {
      "time": "2026-04-20",
      "open": 133.05999755859375,
      "high": 133.1199951171875,
      "low": 132.47000122070312,
      "close": 133.07000732421875,
      "volume": 158000
    },
    {
      "time": "2026-04-21",
      "open": 133.3300018310547,
      "high": 133.8800048828125,
      "low": 132.22999572753906,
      "close": 132.42999267578125,
      "volume": 218800
    },
    {
      "time": "2026-04-22",
      "open": 133.27000427246094,
      "high": 133.4499969482422,
      "low": 132.94000244140625,
      "close": 133.35000610351562,
      "volume": 210400
    },
    {
      "time": "2026-04-23",
      "open": 132.8000030517578,
      "high": 133.3800048828125,
      "low": 131.33999633789062,
      "close": 132.58999633789062,
      "volume": 144800
    },
    {
      "time": "2026-04-24",
      "open": 133.13999938964844,
      "high": 134.55999755859375,
      "low": 133.13999938964844,
      "close": 134.4600067138672,
      "volume": 200300
    },
    {
      "time": "2026-04-27",
      "open": 134.38999938964844,
      "high": 135.41000366210938,
      "low": 134.2899932861328,
      "close": 135.30999755859375,
      "volume": 412100
    },
    {
      "time": "2026-04-28",
      "open": 134.2100067138672,
      "high": 134.69000244140625,
      "low": 133.8699951171875,
      "close": 134.5,
      "volume": 193800
    },
    {
      "time": "2026-04-29",
      "open": 134.57000732421875,
      "high": 134.75,
      "low": 133.92999267578125,
      "close": 134.5399932861328,
      "volume": 191800
    },
    {
      "time": "2026-04-30",
      "open": 135.10000610351562,
      "high": 136.05999755859375,
      "low": 134.2100067138672,
      "close": 135.89999389648438,
      "volume": 119100
    },
    {
      "time": "2026-05-01",
      "open": 136.22999572753906,
      "high": 136.55999755859375,
      "low": 135.97999572753906,
      "close": 136.0399932861328,
      "volume": 183200
    },
    {
      "time": "2026-05-04",
      "open": 135.88999938964844,
      "high": 136.1999969482422,
      "low": 134.77999877929688,
      "close": 135.41000366210938,
      "volume": 150100
    },
    {
      "time": "2026-05-05",
      "open": 136.19000244140625,
      "high": 136.39999389648438,
      "low": 135.97999572753906,
      "close": 136.16000366210938,
      "volume": 80600
    },
    {
      "time": "2026-05-06",
      "open": 137.6699981689453,
      "high": 139.44000244140625,
      "low": 137.49000549316406,
      "close": 139.32000732421875,
      "volume": 154700
    },
    {
      "time": "2026-05-07",
      "open": 139.77000427246094,
      "high": 140.0800018310547,
      "low": 138.9499969482422,
      "close": 139.27999877929688,
      "volume": 158400
    },
    {
      "time": "2026-05-08",
      "open": 139.86000061035156,
      "high": 140.66000366210938,
      "low": 139.74000549316406,
      "close": 140.52999877929688,
      "volume": 86200
    },
    {
      "time": "2026-05-11",
      "open": 139.97999572753906,
      "high": 141.1999969482422,
      "low": 139.97999572753906,
      "close": 140.8000030517578,
      "volume": 168800
    },
    {
      "time": "2026-05-12",
      "open": 140.4499969482422,
      "high": 140.4499969482422,
      "low": 139,
      "close": 140.24000549316406,
      "volume": 80400
    },
    {
      "time": "2026-05-13",
      "open": 140.4499969482422,
      "high": 141.58999633789062,
      "low": 140.00999450683594,
      "close": 141.24000549316406,
      "volume": 124700
    },
    {
      "time": "2026-05-14",
      "open": 141.74000549316406,
      "high": 143.1999969482422,
      "low": 141.74000549316406,
      "close": 142.8000030517578,
      "volume": 113100
    },
    {
      "time": "2026-05-15",
      "open": 141.50999450683594,
      "high": 141.9199981689453,
      "low": 140.52999877929688,
      "close": 140.75999450683594,
      "volume": 141300
    },
    {
      "time": "2026-05-18",
      "open": 141.19000244140625,
      "high": 141.52999877929688,
      "low": 139.72000122070312,
      "close": 140.67999267578125,
      "volume": 133200
    },
    {
      "time": "2026-05-19",
      "open": 140.02999877929688,
      "high": 140.4499969482422,
      "low": 139.19000244140625,
      "close": 139.36000061035156,
      "volume": 86200
    },
    {
      "time": "2026-05-20",
      "open": 139.86000061035156,
      "high": 141.0500030517578,
      "low": 139.5500030517578,
      "close": 141,
      "volume": 104400
    },
    {
      "time": "2026-05-21",
      "open": 140.4199981689453,
      "high": 141.35000610351562,
      "low": 139.92999267578125,
      "close": 140.8699951171875,
      "volume": 157500
    },
    {
      "time": "2026-05-22",
      "open": 141.6699981689453,
      "high": 142.0399932861328,
      "low": 141.22000122070312,
      "close": 141.27000427246094,
      "volume": 145000
    },
    {
      "time": "2026-05-26",
      "open": 142.05999755859375,
      "high": 142.35000610351562,
      "low": 141.5800018310547,
      "close": 142.22999572753906,
      "volume": 75100
    },
    {
      "time": "2026-05-27",
      "open": 142.27000427246094,
      "high": 142.27000427246094,
      "low": 141.63999938964844,
      "close": 141.83999633789062,
      "volume": 79300
    },
    {
      "time": "2026-05-28",
      "open": 141.63999938964844,
      "high": 142.99000549316406,
      "low": 141.6199951171875,
      "close": 142.7899932861328,
      "volume": 182300
    },
    {
      "time": "2026-05-29",
      "open": 143.1300048828125,
      "high": 143.6699981689453,
      "low": 142.94000244140625,
      "close": 143.0500030517578,
      "volume": 147500
    },
    {
      "time": "2026-06-01",
      "open": 143.02000427246094,
      "high": 144.7100067138672,
      "low": 143.02000427246094,
      "close": 144.4600067138672,
      "volume": 110300
    },
    {
      "time": "2026-06-02",
      "open": 143.9499969482422,
      "high": 144.52999877929688,
      "low": 143.83999633789062,
      "close": 144.1300048828125,
      "volume": 76800
    },
    {
      "time": "2026-06-03",
      "open": 143.8699951171875,
      "high": 143.8699951171875,
      "low": 142.64999389648438,
      "close": 142.74000549316406,
      "volume": 127200
    },
    {
      "time": "2026-06-04",
      "open": 142.77999877929688,
      "high": 144.5399932861328,
      "low": 142.77999877929688,
      "close": 144.25,
      "volume": 58900
    },
    {
      "time": "2026-06-05",
      "open": 142.9499969482422,
      "high": 143,
      "low": 139.67999267578125,
      "close": 139.99000549316406,
      "volume": 71800
    },
    {
      "time": "2026-06-08",
      "open": 141.11000061035156,
      "high": 141.27000427246094,
      "low": 140.3699951171875,
      "close": 140.6199951171875,
      "volume": 79900
    },
    {
      "time": "2026-06-09",
      "open": 141.4499969482422,
      "high": 142.19000244140625,
      "low": 137.36000061035156,
      "close": 140.4499969482422,
      "volume": 83700
    },
    {
      "time": "2026-06-10",
      "open": 139.5500030517578,
      "high": 140.6199951171875,
      "low": 137.77000427246094,
      "close": 137.77999877929688,
      "volume": 107000
    },
    {
      "time": "2026-06-11",
      "open": 138.3699951171875,
      "high": 140.3300018310547,
      "low": 137.3000030517578,
      "close": 140.0399932861328,
      "volume": 110900
    },
    {
      "time": "2026-06-12",
      "open": 140.64999389648438,
      "high": 141.72000122070312,
      "low": 139.75999450683594,
      "close": 141.1999969482422,
      "volume": 126200
    },
    {
      "time": "2026-06-15",
      "open": 143.00999450683594,
      "high": 143.88999938964844,
      "low": 143.00999450683594,
      "close": 143.42999267578125,
      "volume": 134800
    },
    {
      "time": "2026-06-16",
      "open": 143.19000244140625,
      "high": 143.44000244140625,
      "low": 142.22000122070312,
      "close": 142.22000122070312,
      "volume": 58600
    },
    {
      "time": "2026-06-17",
      "open": 142.25999450683594,
      "high": 142.4600067138672,
      "low": 139.8699951171875,
      "close": 140.27000427246094,
      "volume": 182400
    },
    {
      "time": "2026-06-18",
      "open": 141.88999938964844,
      "high": 142.00999450683594,
      "low": 141.1699981689453,
      "close": 141.8000030517578,
      "volume": 147900
    },
    {
      "time": "2026-06-22",
      "open": 141.67999267578125,
      "high": 142.3699951171875,
      "low": 140.8300018310547,
      "close": 141.27999877929688,
      "volume": 99200
    },
    {
      "time": "2026-06-23",
      "open": 138.8300018310547,
      "high": 140.02000427246094,
      "low": 138.6300048828125,
      "close": 139.1199951171875,
      "volume": 94000
    },
    {
      "time": "2026-06-24",
      "open": 139.1699981689453,
      "high": 140.39999389648438,
      "low": 138.3699951171875,
      "close": 138.88999938964844,
      "volume": 117500
    },
    {
      "time": "2026-06-25",
      "open": 139.8300018310547,
      "high": 139.86000061035156,
      "low": 138.6199951171875,
      "close": 139.25,
      "volume": 173300
    },
    {
      "time": "2026-06-26",
      "open": 138.38999938964844,
      "high": 139.5800018310547,
      "low": 137.86000061035156,
      "close": 138.47999572753906,
      "volume": 418800
    },
    {
      "time": "2026-06-29",
      "open": 139.42999267578125,
      "high": 141.11000061035156,
      "low": 138.88999938964844,
      "close": 141.00999450683594,
      "volume": 80300
    },
    {
      "time": "2026-06-30",
      "open": 141.08999633789062,
      "high": 142.72999572753906,
      "low": 141.08999633789062,
      "close": 142.38999938964844,
      "volume": 105500
    },
    {
      "time": "2026-07-01",
      "open": 141.60000610351562,
      "high": 142.83999633789062,
      "low": 141.38999938964844,
      "close": 142.10000610351562,
      "volume": 106600
    },
    {
      "time": "2026-07-02",
      "open": 142.4600067138672,
      "high": 142.83999633789062,
      "low": 140.22999572753906,
      "close": 141.41000366210938,
      "volume": 73700
    },
    {
      "time": "2026-07-06",
      "open": 141.97000122070312,
      "high": 142.66000366210938,
      "low": 141.5500030517578,
      "close": 142.52000427246094,
      "volume": 130500
    },
    {
      "time": "2026-07-07",
      "open": 141.88999938964844,
      "high": 141.97000122070312,
      "low": 141.05999755859375,
      "close": 141.52999877929688,
      "volume": 61300
    },
    {
      "time": "2026-07-08",
      "open": 140.49000549316406,
      "high": 141.08999633789062,
      "low": 139.63999938964844,
      "close": 141,
      "volume": 57200
    },
    {
      "time": "2026-07-09",
      "open": 141.2100067138672,
      "high": 142,
      "low": 140.97000122070312,
      "close": 141.92999267578125,
      "volume": 54600
    },
    {
      "time": "2026-07-10",
      "open": 141.82000732421875,
      "high": 142.89999389648438,
      "low": 141.44000244140625,
      "close": 142.89999389648438,
      "volume": 68800
    },
    {
      "time": "2026-07-13",
      "open": 142.32000732421875,
      "high": 142.5,
      "low": 141.25999450683594,
      "close": 141.4499969482422,
      "volume": 87500
    },
    {
      "time": "2026-07-14",
      "open": 142.0500030517578,
      "high": 142.4199981689453,
      "low": 141.36000061035156,
      "close": 142.2899932861328,
      "volume": 93800
    },
    {
      "time": "2026-07-15",
      "open": 142.69000244140625,
      "high": 142.91000366210938,
      "low": 141.38999938964844,
      "close": 142.3800048828125,
      "volume": 59200
    },
    {
      "time": "2026-07-16",
      "open": 141.91000366210938,
      "high": 142.3000030517578,
      "low": 140.97000122070312,
      "close": 141.5,
      "volume": 74400
    },
    {
      "time": "2026-07-17",
      "open": 139.52000427246094,
      "high": 140.49000549316406,
      "low": 139.0800018310547,
      "close": 139.64999389648438,
      "volume": 100100
    },
    {
      "time": "2026-07-20",
      "open": 140.41000366210938,
      "high": 141.02999877929688,
      "low": 139.5,
      "close": 139.64999389648438,
      "volume": 151300
    },
    {
      "time": "2026-07-21",
      "open": 140.50999450683594,
      "high": 140.75999450683594,
      "low": 140.14999389648438,
      "close": 140.58999633789062,
      "volume": 46800
    },
    {
      "time": "2026-07-22",
      "open": 140.25999450683594,
      "high": 141.3000030517578,
      "low": 140.25999450683594,
      "close": 140.50999450683594,
      "volume": 70700
    },
    {
      "time": "2026-07-23",
      "open": 138.47999572753906,
      "high": 138.66000366210938,
      "low": 137.38999938964844,
      "close": 137.85000610351562,
      "volume": 339000
    },
    {
      "time": "2026-07-24",
      "open": 138.00999450683594,
      "high": 138.88999938964844,
      "low": 137.5500030517578,
      "close": 137.89999389648438,
      "volume": 118100
    },
    {
      "time": "2026-07-27",
      "open": 138.9600067138672,
      "high": 139.1999969482422,
      "low": 137.02000427246094,
      "close": 137.5800018310547,
      "volume": 92500
    },
    {
      "time": "2026-07-28",
      "open": 137.4600067138672,
      "high": 138.64999389648438,
      "low": 136.9499969482422,
      "close": 138.08999633789062,
      "volume": 76400
    },
    {
      "time": "2026-07-29",
      "open": 137.75999450683594,
      "high": 138.69000244140625,
      "low": 136.10000610351562,
      "close": 136.17999267578125,
      "volume": 101200
    },
    {
      "time": "2026-07-30",
      "open": 138.97999572753906,
      "high": 139.77000427246094,
      "low": 138.3800048828125,
      "close": 139.6300048828125,
      "volume": 107400
    },
    {
      "time": "2026-07-31",
      "open": 140.8300018310547,
      "high": 142,
      "low": 139.75999450683594,
      "close": 141.4600067138672,
      "volume": 156600
    },
    {
      "time": "2026-08-03",
      "open": 142.07000732421875,
      "high": 144.5,
      "low": 142.07000732421875,
      "close": 144.24000549316406,
      "volume": 97500
    },
    {
      "time": "2026-08-04",
      "open": 144.83999633789062,
      "high": 147.49000549316406,
      "low": 144.83999633789062,
      "close": 147.11000061035156,
      "volume": 235800
    },
    {
      "time": "2026-08-05",
      "open": 147.9600067138672,
      "high": 148.1999969482422,
      "low": 146.49000549316406,
      "close": 146.55999755859375,
      "volume": 82400
    },
    {
      "time": "2026-08-06",
      "open": 146.42999267578125,
      "high": 146.97999572753906,
      "low": 146.1300048828125,
      "close": 146.41000366210938,
      "volume": 114000
    },
    {
      "time": "2026-08-07",
      "open": 146.99000549316406,
      "high": 147.6199951171875,
      "low": 146.8000030517578,
      "close": 147.32000732421875,
      "volume": 85300
    },
    {
      "time": "2026-08-10",
      "open": 147.32000732421875,
      "high": 147.5800018310547,
      "low": 146.89999389648438,
      "close": 147.00999450683594,
      "volume": 100300
    },
    {
      "time": "2026-08-11",
      "open": 147.52000427246094,
      "high": 147.52000427246094,
      "low": 146.33999633789062,
      "close": 146.52999877929688,
      "volume": 72700
    },
    {
      "time": "2026-08-12",
      "open": 147.4499969482422,
      "high": 147.4600067138672,
      "low": 146.99000549316406,
      "close": 147.27999877929688,
      "volume": 50200
    },
    {
      "time": "2026-08-13",
      "open": 147.75999450683594,
      "high": 148.58999633789062,
      "low": 147.75999450683594,
      "close": 148.36000061035156,
      "volume": 41600
    },
    {
      "time": "2026-08-14",
      "open": 148.4600067138672,
      "high": 148.75999450683594,
      "low": 148.10000610351562,
      "close": 148.3800048828125,
      "volume": 58600
    },
    {
      "time": "2026-08-17",
      "open": 148.1300048828125,
      "high": 148.33999633789062,
      "low": 147.39999389648438,
      "close": 147.41000366210938,
      "volume": 57200
    },
    {
      "time": "2026-08-18",
      "open": 146.4499969482422,
      "high": 146.57000732421875,
      "low": 146.16000366210938,
      "close": 146.1999969482422,
      "volume": 62700
    },
    {
      "time": "2026-08-19",
      "open": 146.86000061035156,
      "high": 147.27999877929688,
      "low": 146.3800048828125,
      "close": 146.5,
      "volume": 92700
    },
    {
      "time": "2026-08-20",
      "open": 146.0399932861328,
      "high": 146.4600067138672,
      "low": 145.5800018310547,
      "close": 145.66000366210938,
      "volume": 71500
    },
    {
      "time": "2026-08-21",
      "open": 146.4199981689453,
      "high": 146.85000610351562,
      "low": 146.17999267578125,
      "close": 146.6199951171875,
      "volume": 78800
    },
    {
      "time": "2026-08-24",
      "open": 146.39999389648438,
      "high": 146.41000366210938,
      "low": 145.80999755859375,
      "close": 145.9199981689453,
      "volume": 100200
    },
    {
      "time": "2026-08-25",
      "open": 146.52000427246094,
      "high": 146.77999877929688,
      "low": 146.0500030517578,
      "close": 146.60000610351562,
      "volume": 92200
    },
    {
      "time": "2026-08-26",
      "open": 146.11000061035156,
      "high": 146.82000732421875,
      "low": 146.05999755859375,
      "close": 146.44000244140625,
      "volume": 160300
    },
    {
      "time": "2026-08-27",
      "open": 147.57000732421875,
      "high": 148.92999267578125,
      "low": 147.38999938964844,
      "close": 148.64999389648438,
      "volume": 411000
    },
    {
      "time": "2026-08-28",
      "open": 148.52999877929688,
      "high": 148.92999267578125,
      "low": 147.2899932861328,
      "close": 147.33999633789062,
      "volume": 265300
    },
    {
      "time": "2026-08-31",
      "open": 147.08999633789062,
      "high": 147.27000427246094,
      "low": 146.77999877929688,
      "close": 146.99000549316406,
      "volume": 106900
    },
    {
      "time": "2026-09-01",
      "open": 145.8000030517578,
      "high": 146.1699981689453,
      "low": 144.77000427246094,
      "close": 145.1699981689453,
      "volume": 91700
    },
    {
      "time": "2026-09-02",
      "open": 145.32000732421875,
      "high": 146.25,
      "low": 145.16000366210938,
      "close": 146.00999450683594,
      "volume": 55900
    },
    {
      "time": "2026-09-03",
      "open": 146.77999877929688,
      "high": 148.33999633789062,
      "low": 146.77999877929688,
      "close": 147.94000244140625,
      "volume": 86000
    },
    {
      "time": "2026-09-04",
      "open": 147.6999969482422,
      "high": 148.07000732421875,
      "low": 147.2899932861328,
      "close": 147.39999389648438,
      "volume": 69200
    },
    {
      "time": "2026-09-08",
      "open": 147.24000549316406,
      "high": 147.4199981689453,
      "low": 146.44000244140625,
      "close": 146.5800018310547,
      "volume": 90800
    },
    {
      "time": "2026-09-09",
      "open": 146.0800018310547,
      "high": 146.0800018310547,
      "low": 145.5500030517578,
      "close": 145.61000061035156,
      "volume": 63200
    },
    {
      "time": "2026-09-10",
      "open": 144.55999755859375,
      "high": 144.7899932861328,
      "low": 144.11000061035156,
      "close": 144.1699981689453,
      "volume": 98900
    },
    {
      "time": "2026-09-11",
      "open": 145.52999877929688,
      "high": 145.85000610351562,
      "low": 145.4199981689453,
      "close": 145.42999267578125,
      "volume": 75600
    },
    {
      "time": "2026-09-14",
      "open": 144.24000549316406,
      "high": 145.410400390625,
      "low": 144.24000549316406,
      "close": 145.1999969482422,
      "volume": 79879
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 126.51940063476563
    },
    {
      "time": "2025-11-24",
      "value": 126.55240051269531
    },
    {
      "time": "2025-11-25",
      "value": 126.61840057373047
    },
    {
      "time": "2025-11-26",
      "value": 126.70160064697265
    },
    {
      "time": "2025-11-28",
      "value": 126.7722006225586
    },
    {
      "time": "2025-12-01",
      "value": 126.82360061645508
    },
    {
      "time": "2025-12-02",
      "value": 126.86440063476563
    },
    {
      "time": "2025-12-03",
      "value": 126.93680068969726
    },
    {
      "time": "2025-12-04",
      "value": 127.02680068969727
    },
    {
      "time": "2025-12-05",
      "value": 127.1372006225586
    },
    {
      "time": "2025-12-08",
      "value": 127.22100067138672
    },
    {
      "time": "2025-12-09",
      "value": 127.29400054931641
    },
    {
      "time": "2025-12-10",
      "value": 127.36660064697266
    },
    {
      "time": "2025-12-11",
      "value": 127.42660064697266
    },
    {
      "time": "2025-12-12",
      "value": 127.46060043334961
    },
    {
      "time": "2025-12-15",
      "value": 127.49840057373046
    },
    {
      "time": "2025-12-16",
      "value": 127.510400390625
    },
    {
      "time": "2025-12-17",
      "value": 127.50520034790038
    },
    {
      "time": "2025-12-18",
      "value": 127.50680038452148
    },
    {
      "time": "2025-12-19",
      "value": 127.54120040893555
    },
    {
      "time": "2025-12-22",
      "value": 127.66180053710937
    },
    {
      "time": "2025-12-23",
      "value": 127.75480072021485
    },
    {
      "time": "2025-12-24",
      "value": 127.86100067138672
    },
    {
      "time": "2025-12-26",
      "value": 127.9606005859375
    },
    {
      "time": "2025-12-29",
      "value": 128.05740051269532
    },
    {
      "time": "2025-12-30",
      "value": 128.13240036010743
    },
    {
      "time": "2025-12-31",
      "value": 128.1702003479004
    },
    {
      "time": "2026-01-02",
      "value": 128.20900039672853
    },
    {
      "time": "2026-01-05",
      "value": 128.273800201416
    },
    {
      "time": "2026-01-06",
      "value": 128.34020034790038
    },
    {
      "time": "2026-01-07",
      "value": 128.39060043334962
    },
    {
      "time": "2026-01-08",
      "value": 128.4052003479004
    },
    {
      "time": "2026-01-09",
      "value": 128.42120040893553
    },
    {
      "time": "2026-01-12",
      "value": 128.43660049438478
    },
    {
      "time": "2026-01-13",
      "value": 128.4672004699707
    },
    {
      "time": "2026-01-14",
      "value": 128.487000579834
    },
    {
      "time": "2026-01-15",
      "value": 128.50780075073243
    },
    {
      "time": "2026-01-16",
      "value": 128.56340072631835
    },
    {
      "time": "2026-01-20",
      "value": 128.55680068969727
    },
    {
      "time": "2026-01-21",
      "value": 128.6222007751465
    },
    {
      "time": "2026-01-22",
      "value": 128.71200073242187
    },
    {
      "time": "2026-01-23",
      "value": 128.75720092773437
    },
    {
      "time": "2026-01-26",
      "value": 128.80980072021484
    },
    {
      "time": "2026-01-27",
      "value": 128.86820068359376
    },
    {
      "time": "2026-01-28",
      "value": 128.98500076293945
    },
    {
      "time": "2026-01-29",
      "value": 129.07480072021485
    },
    {
      "time": "2026-01-30",
      "value": 129.17480072021485
    },
    {
      "time": "2026-02-02",
      "value": 129.30500076293944
    },
    {
      "time": "2026-02-03",
      "value": 129.38800079345702
    },
    {
      "time": "2026-02-04",
      "value": 129.49800079345704
    },
    {
      "time": "2026-02-05",
      "value": 129.54680084228517
    },
    {
      "time": "2026-02-06",
      "value": 129.6210008239746
    },
    {
      "time": "2026-02-09",
      "value": 129.69620071411134
    },
    {
      "time": "2026-02-10",
      "value": 129.7522006225586
    },
    {
      "time": "2026-02-11",
      "value": 129.79680053710936
    },
    {
      "time": "2026-02-12",
      "value": 129.81800048828126
    },
    {
      "time": "2026-02-13",
      "value": 129.83600051879884
    },
    {
      "time": "2026-02-17",
      "value": 129.8322004699707
    },
    {
      "time": "2026-02-18",
      "value": 129.83340042114258
    },
    {
      "time": "2026-02-19",
      "value": 129.82240036010742
    },
    {
      "time": "2026-02-20",
      "value": 129.83980026245118
    },
    {
      "time": "2026-02-23",
      "value": 129.82460037231445
    },
    {
      "time": "2026-02-24",
      "value": 129.81940048217774
    },
    {
      "time": "2026-02-25",
      "value": 129.83420028686524
    },
    {
      "time": "2026-02-26",
      "value": 129.84940048217774
    },
    {
      "time": "2026-02-27",
      "value": 129.84400039672852
    },
    {
      "time": "2026-03-02",
      "value": 129.85640060424805
    },
    {
      "time": "2026-03-03",
      "value": 129.8772006225586
    },
    {
      "time": "2026-03-04",
      "value": 129.89460067749025
    },
    {
      "time": "2026-03-05",
      "value": 129.86980072021484
    },
    {
      "time": "2026-03-06",
      "value": 129.7872006225586
    },
    {
      "time": "2026-03-09",
      "value": 129.71660049438478
    },
    {
      "time": "2026-03-10",
      "value": 129.63780059814454
    },
    {
      "time": "2026-03-11",
      "value": 129.5556005859375
    },
    {
      "time": "2026-03-12",
      "value": 129.44640060424805
    },
    {
      "time": "2026-03-13",
      "value": 129.32780075073242
    },
    {
      "time": "2026-03-16",
      "value": 129.25460067749023
    },
    {
      "time": "2026-03-17",
      "value": 129.18140060424804
    },
    {
      "time": "2026-03-18",
      "value": 129.05620071411133
    },
    {
      "time": "2026-03-19",
      "value": 128.909200592041
    },
    {
      "time": "2026-03-20",
      "value": 128.7204005432129
    },
    {
      "time": "2026-03-23",
      "value": 128.55780059814452
    },
    {
      "time": "2026-03-24",
      "value": 128.36620040893555
    },
    {
      "time": "2026-03-25",
      "value": 128.18460037231446
    },
    {
      "time": "2026-03-26",
      "value": 127.96220031738281
    },
    {
      "time": "2026-03-27",
      "value": 127.70620025634766
    },
    {
      "time": "2026-03-30",
      "value": 127.4336001586914
    },
    {
      "time": "2026-03-31",
      "value": 127.23920013427734
    },
    {
      "time": "2026-04-01",
      "value": 127.1184001159668
    },
    {
      "time": "2026-04-02",
      "value": 126.96360000610352
    },
    {
      "time": "2026-04-06",
      "value": 126.79820007324219
    },
    {
      "time": "2026-04-07",
      "value": 126.63059997558594
    },
    {
      "time": "2026-04-08",
      "value": 126.51540008544922
    },
    {
      "time": "2026-04-09",
      "value": 126.39779998779296
    },
    {
      "time": "2026-04-10",
      "value": 126.26959991455078
    },
    {
      "time": "2026-04-13",
      "value": 126.1983999633789
    },
    {
      "time": "2026-04-14",
      "value": 126.17519989013672
    },
    {
      "time": "2026-04-15",
      "value": 126.17159973144531
    },
    {
      "time": "2026-04-16",
      "value": 126.21539978027344
    },
    {
      "time": "2026-04-17",
      "value": 126.31039978027344
    },
    {
      "time": "2026-04-20",
      "value": 126.43459991455079
    },
    {
      "time": "2026-04-21",
      "value": 126.4863998413086
    },
    {
      "time": "2026-04-22",
      "value": 126.53720001220704
    },
    {
      "time": "2026-04-23",
      "value": 126.57720001220703
    },
    {
      "time": "2026-04-24",
      "value": 126.66060028076171
    },
    {
      "time": "2026-04-27",
      "value": 126.7938003540039
    },
    {
      "time": "2026-04-28",
      "value": 126.90720031738282
    },
    {
      "time": "2026-04-29",
      "value": 127.02980010986329
    },
    {
      "time": "2026-04-30",
      "value": 127.16660003662109
    },
    {
      "time": "2026-05-01",
      "value": 127.31279998779297
    },
    {
      "time": "2026-05-04",
      "value": 127.42600006103515
    },
    {
      "time": "2026-05-05",
      "value": 127.58580017089844
    },
    {
      "time": "2026-05-06",
      "value": 127.78580017089844
    },
    {
      "time": "2026-05-07",
      "value": 127.9634002685547
    },
    {
      "time": "2026-05-08",
      "value": 128.1902001953125
    },
    {
      "time": "2026-05-11",
      "value": 128.43960021972657
    },
    {
      "time": "2026-05-12",
      "value": 128.6718002319336
    },
    {
      "time": "2026-05-13",
      "value": 128.95080032348633
    },
    {
      "time": "2026-05-14",
      "value": 129.2436003112793
    },
    {
      "time": "2026-05-15",
      "value": 129.51080017089845
    },
    {
      "time": "2026-05-18",
      "value": 129.8138000488281
    },
    {
      "time": "2026-05-19",
      "value": 130.0668000793457
    },
    {
      "time": "2026-05-20",
      "value": 130.35540008544922
    },
    {
      "time": "2026-05-21",
      "value": 130.6416000366211
    },
    {
      "time": "2026-05-22",
      "value": 130.97560012817382
    },
    {
      "time": "2026-05-26",
      "value": 131.34300003051757
    },
    {
      "time": "2026-05-27",
      "value": 131.6763999938965
    },
    {
      "time": "2026-05-28",
      "value": 132.02719985961915
    },
    {
      "time": "2026-05-29",
      "value": 132.4197999572754
    },
    {
      "time": "2026-06-01",
      "value": 132.84620010375977
    },
    {
      "time": "2026-06-02",
      "value": 133.30560012817384
    },
    {
      "time": "2026-06-03",
      "value": 133.71240020751952
    },
    {
      "time": "2026-06-04",
      "value": 134.1620002746582
    },
    {
      "time": "2026-06-05",
      "value": 134.51300033569336
    },
    {
      "time": "2026-06-08",
      "value": 134.92300018310547
    },
    {
      "time": "2026-06-09",
      "value": 135.37300018310546
    },
    {
      "time": "2026-06-10",
      "value": 135.77800018310546
    },
    {
      "time": "2026-06-11",
      "value": 136.155
    },
    {
      "time": "2026-06-12",
      "value": 136.53599990844725
    },
    {
      "time": "2026-06-15",
      "value": 136.9579997253418
    },
    {
      "time": "2026-06-16",
      "value": 137.34599975585937
    },
    {
      "time": "2026-06-17",
      "value": 137.69359985351562
    },
    {
      "time": "2026-06-18",
      "value": 138.01179992675782
    },
    {
      "time": "2026-06-22",
      "value": 138.31239990234374
    },
    {
      "time": "2026-06-23",
      "value": 138.57379974365233
    },
    {
      "time": "2026-06-24",
      "value": 138.79719970703124
    },
    {
      "time": "2026-06-25",
      "value": 138.98879974365235
    },
    {
      "time": "2026-06-26",
      "value": 139.14099975585938
    },
    {
      "time": "2026-06-29",
      "value": 139.33019958496095
    },
    {
      "time": "2026-06-30",
      "value": 139.51239959716796
    },
    {
      "time": "2026-07-01",
      "value": 139.6929995727539
    },
    {
      "time": "2026-07-02",
      "value": 139.87259979248046
    },
    {
      "time": "2026-07-06",
      "value": 140.05599975585938
    },
    {
      "time": "2026-07-07",
      "value": 140.2347998046875
    },
    {
      "time": "2026-07-08",
      "value": 140.36559967041015
    },
    {
      "time": "2026-07-09",
      "value": 140.4979995727539
    },
    {
      "time": "2026-07-10",
      "value": 140.6659994506836
    },
    {
      "time": "2026-07-13",
      "value": 140.80419952392577
    },
    {
      "time": "2026-07-14",
      "value": 140.93199951171874
    },
    {
      "time": "2026-07-15",
      "value": 141.05879974365234
    },
    {
      "time": "2026-07-16",
      "value": 141.18059967041015
    },
    {
      "time": "2026-07-17",
      "value": 141.25039947509765
    },
    {
      "time": "2026-07-20",
      "value": 141.25699920654296
    },
    {
      "time": "2026-07-21",
      "value": 141.28319915771485
    },
    {
      "time": "2026-07-22",
      "value": 141.28279907226562
    },
    {
      "time": "2026-07-23",
      "value": 141.2237991333008
    },
    {
      "time": "2026-07-24",
      "value": 141.1769989013672
    },
    {
      "time": "2026-07-27",
      "value": 141.103798828125
    },
    {
      "time": "2026-07-28",
      "value": 141.00959869384766
    },
    {
      "time": "2026-07-29",
      "value": 140.91799865722658
    },
    {
      "time": "2026-07-30",
      "value": 140.8969989013672
    },
    {
      "time": "2026-07-31",
      "value": 140.9389990234375
    },
    {
      "time": "2026-08-03",
      "value": 141.0037991333008
    },
    {
      "time": "2026-08-04",
      "value": 141.12859924316408
    },
    {
      "time": "2026-08-05",
      "value": 141.23439910888672
    },
    {
      "time": "2026-08-06",
      "value": 141.31799926757813
    },
    {
      "time": "2026-08-07",
      "value": 141.4275994873047
    },
    {
      "time": "2026-08-10",
      "value": 141.51199951171876
    },
    {
      "time": "2026-08-11",
      "value": 141.58159942626952
    },
    {
      "time": "2026-08-12",
      "value": 141.63799926757812
    },
    {
      "time": "2026-08-13",
      "value": 141.7225991821289
    },
    {
      "time": "2026-08-14",
      "value": 141.83539916992189
    },
    {
      "time": "2026-08-17",
      "value": 141.89859924316406
    },
    {
      "time": "2026-08-18",
      "value": 142.02279907226563
    },
    {
      "time": "2026-08-19",
      "value": 142.14039916992186
    },
    {
      "time": "2026-08-20",
      "value": 142.24459930419923
    },
    {
      "time": "2026-08-21",
      "value": 142.42139923095704
    },
    {
      "time": "2026-08-24",
      "value": 142.53899932861327
    },
    {
      "time": "2026-08-25",
      "value": 142.64699951171875
    },
    {
      "time": "2026-08-26",
      "value": 142.70719970703124
    },
    {
      "time": "2026-08-27",
      "value": 142.8357995605469
    },
    {
      "time": "2026-08-28",
      "value": 142.97719940185547
    },
    {
      "time": "2026-08-31",
      "value": 143.0809994506836
    },
    {
      "time": "2026-09-01",
      "value": 143.15879943847656
    },
    {
      "time": "2026-09-02",
      "value": 143.29659942626952
    },
    {
      "time": "2026-09-03",
      "value": 143.4775994873047
    },
    {
      "time": "2026-09-04",
      "value": 143.64059936523438
    },
    {
      "time": "2026-09-08",
      "value": 143.8025994873047
    },
    {
      "time": "2026-09-09",
      "value": 143.894599609375
    },
    {
      "time": "2026-09-10",
      "value": 143.93019958496095
    },
    {
      "time": "2026-09-11",
      "value": 143.99679931640625
    },
    {
      "time": "2026-09-14",
      "value": 144.0725991821289
    }
  ],
  "analysis": null
}