{
  "ok": true,
  "cached": false,
  "ticker": "EQIX",
  "price": 1003.195,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Paladin Michael Shane",
      "title": "Chief Customer & Rev Officer",
      "is_csuite": 0,
      "value": 317748,
      "avg_price": 1035.01,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Paladin Michael Shane",
      "title": "Chief Customer & Rev Officer",
      "is_csuite": 0,
      "value": 206190,
      "avg_price": 1015.71,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Pletcher Kurt",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 145193,
      "avg_price": 1075.5,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "PAISLEY CHRISTOPHER B",
      "title": "Director",
      "is_csuite": 0,
      "value": 137948,
      "avg_price": 1103.58,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CoreWeave Shares Sink After Bernstein Warns Of Slower AI Training",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/coreweave-shares-sink-bernstein-warns-182553714.html",
      "published": "2026-09-14"
    },
    {
      "title": "Only 1 of These 2 Data Center REITs Keeps Raising Its Dividend. Here’s Which Belongs in Your Roth IRA.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b1417fa0-4a96-3ab3-965a-4381644135a8/only-1-of-these-2-data-center.html",
      "published": "2026-09-14"
    },
    {
      "title": "Datacenter stocks: Who are winners and losers if AI development slows",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/datacenter-stocks-winners-losers-ai-125606900.html",
      "published": "2026-09-14"
    },
    {
      "title": "Equinix (EQIX): A 1998 Data Center Company that Found its Own AI Niche",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/equinix-eqix-1998-data-center-031006844.html",
      "published": "2026-09-12"
    },
    {
      "title": "Is Cipher Digital Stock Expensive, Or Just Early?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5a8f9590-4b0c-372d-9844-44c89fb4f7ce/is-cipher-digital-stock.html",
      "published": "2026-09-11"
    },
    {
      "title": "Europe Data Center Colocation Market Forecast to Reach USD 46.51 Billion by 2031 as AI and Cloud Demand Accelerate",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/europe-data-center-colocation-market-083900479.html",
      "published": "2026-09-11"
    },
    {
      "title": "Here's Why Equinix (EQIX) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-equinix-eqix-fell-221503168.html",
      "published": "2026-09-10"
    },
    {
      "title": "Comcast Business Opens Its Last-Mile Network to Partner Platforms, Starting with Equinix",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/comcast-business-opens-last-mile-140000611.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 791.3099975585938,
      "high": 798.1900024414062,
      "low": 789.1799926757812,
      "close": 791.6799926757812,
      "volume": 509500
    },
    {
      "time": "2025-09-16",
      "open": 791.1900024414062,
      "high": 791.1900024414062,
      "low": 771.1400146484375,
      "close": 779.3099975585938,
      "volume": 486200
    },
    {
      "time": "2025-09-17",
      "open": 784.2100219726562,
      "high": 793.8499755859375,
      "low": 778.6300048828125,
      "close": 778.780029296875,
      "volume": 372300
    },
    {
      "time": "2025-09-18",
      "open": 783.3800048828125,
      "high": 791.4500122070312,
      "low": 779.3300170898438,
      "close": 785.2999877929688,
      "volume": 463300
    },
    {
      "time": "2025-09-19",
      "open": 791.8400268554688,
      "high": 796,
      "low": 782.1900024414062,
      "close": 791.25,
      "volume": 1214700
    },
    {
      "time": "2025-09-22",
      "open": 782.969970703125,
      "high": 801.2000122070312,
      "low": 782.6699829101562,
      "close": 798.0700073242188,
      "volume": 513600
    },
    {
      "time": "2025-09-23",
      "open": 798,
      "high": 805.8200073242188,
      "low": 794.02001953125,
      "close": 803.280029296875,
      "volume": 530200
    },
    {
      "time": "2025-09-24",
      "open": 798.6500244140625,
      "high": 803.219970703125,
      "low": 788.1699829101562,
      "close": 789.7899780273438,
      "volume": 693200
    },
    {
      "time": "2025-09-25",
      "open": 789.7899780273438,
      "high": 792,
      "low": 782.0399780273438,
      "close": 782.8800048828125,
      "volume": 337800
    },
    {
      "time": "2025-09-26",
      "open": 788.260009765625,
      "high": 791.3300170898438,
      "low": 781.0999755859375,
      "close": 790.3400268554688,
      "volume": 326200
    },
    {
      "time": "2025-09-29",
      "open": 794.5999755859375,
      "high": 794.5999755859375,
      "low": 779.2000122070312,
      "close": 781.719970703125,
      "volume": 623400
    },
    {
      "time": "2025-09-30",
      "open": 783.1799926757812,
      "high": 785.3699951171875,
      "low": 773.6300048828125,
      "close": 783.239990234375,
      "volume": 589400
    },
    {
      "time": "2025-10-01",
      "open": 781.7899780273438,
      "high": 785.9600219726562,
      "low": 772.1599731445312,
      "close": 773.9500122070312,
      "volume": 681700
    },
    {
      "time": "2025-10-02",
      "open": 774.5599975585938,
      "high": 777.97998046875,
      "low": 766.2899780273438,
      "close": 772.5999755859375,
      "volume": 442900
    },
    {
      "time": "2025-10-03",
      "open": 772.5900268554688,
      "high": 780.8400268554688,
      "low": 770.7999877929688,
      "close": 778.739990234375,
      "volume": 391900
    },
    {
      "time": "2025-10-06",
      "open": 779.4500122070312,
      "high": 792.3300170898438,
      "low": 773.1699829101562,
      "close": 789.8400268554688,
      "volume": 425200
    },
    {
      "time": "2025-10-07",
      "open": 789.989990234375,
      "high": 790.8699951171875,
      "low": 778.9600219726562,
      "close": 787.0800170898438,
      "volume": 286700
    },
    {
      "time": "2025-10-08",
      "open": 787.239990234375,
      "high": 808.1500244140625,
      "low": 782.489990234375,
      "close": 803.6199951171875,
      "volume": 474900
    },
    {
      "time": "2025-10-09",
      "open": 806.3300170898438,
      "high": 808.530029296875,
      "low": 799.5,
      "close": 808.3300170898438,
      "volume": 324000
    },
    {
      "time": "2025-10-10",
      "open": 810,
      "high": 811.0499877929688,
      "low": 795.1199951171875,
      "close": 800.5999755859375,
      "volume": 470400
    },
    {
      "time": "2025-10-13",
      "open": 802,
      "high": 810.4199829101562,
      "low": 796.739990234375,
      "close": 806.2899780273438,
      "volume": 446400
    },
    {
      "time": "2025-10-14",
      "open": 804.7899780273438,
      "high": 822.530029296875,
      "low": 802.969970703125,
      "close": 817.4199829101562,
      "volume": 502000
    },
    {
      "time": "2025-10-15",
      "open": 819.780029296875,
      "high": 831.25,
      "low": 816,
      "close": 822.239990234375,
      "volume": 359500
    },
    {
      "time": "2025-10-16",
      "open": 824.530029296875,
      "high": 832.1500244140625,
      "low": 811.719970703125,
      "close": 812.77001953125,
      "volume": 468300
    },
    {
      "time": "2025-10-17",
      "open": 812.77001953125,
      "high": 816.2899780273438,
      "low": 806.989990234375,
      "close": 813.9299926757812,
      "volume": 350600
    },
    {
      "time": "2025-10-20",
      "open": 817.739990234375,
      "high": 827.7000122070312,
      "low": 814,
      "close": 825.1400146484375,
      "volume": 438500
    },
    {
      "time": "2025-10-21",
      "open": 819.6900024414062,
      "high": 823.4600219726562,
      "low": 801.010009765625,
      "close": 822,
      "volume": 384900
    },
    {
      "time": "2025-10-22",
      "open": 824.6599731445312,
      "high": 829.8499755859375,
      "low": 817.8400268554688,
      "close": 829.0499877929688,
      "volume": 433000
    },
    {
      "time": "2025-10-23",
      "open": 830,
      "high": 833.8900146484375,
      "low": 818.5800170898438,
      "close": 831.9299926757812,
      "volume": 375600
    },
    {
      "time": "2025-10-24",
      "open": 842.1400146484375,
      "high": 847.3599853515625,
      "low": 837.0499877929688,
      "close": 839.489990234375,
      "volume": 367700
    },
    {
      "time": "2025-10-27",
      "open": 843,
      "high": 851.0800170898438,
      "low": 834.8499755859375,
      "close": 842.77001953125,
      "volume": 468500
    },
    {
      "time": "2025-10-28",
      "open": 841.1099853515625,
      "high": 842.4199829101562,
      "low": 815.9600219726562,
      "close": 816.1300048828125,
      "volume": 603800
    },
    {
      "time": "2025-10-29",
      "open": 812.9500122070312,
      "high": 813.9600219726562,
      "low": 794.6500244140625,
      "close": 797.72998046875,
      "volume": 556900
    },
    {
      "time": "2025-10-30",
      "open": 801.3900146484375,
      "high": 853.8300170898438,
      "low": 801.3900146484375,
      "close": 833.1599731445312,
      "volume": 1065200
    },
    {
      "time": "2025-10-31",
      "open": 828.6199951171875,
      "high": 852.1900024414062,
      "low": 821.9199829101562,
      "close": 846.010009765625,
      "volume": 816900
    },
    {
      "time": "2025-11-03",
      "open": 840.469970703125,
      "high": 846,
      "low": 821.1699829101562,
      "close": 832.8400268554688,
      "volume": 506600
    },
    {
      "time": "2025-11-04",
      "open": 834.0800170898438,
      "high": 839.72998046875,
      "low": 824.1400146484375,
      "close": 829.9099731445312,
      "volume": 435800
    },
    {
      "time": "2025-11-05",
      "open": 822.5399780273438,
      "high": 829.280029296875,
      "low": 810.5800170898438,
      "close": 822.1199951171875,
      "volume": 592000
    },
    {
      "time": "2025-11-06",
      "open": 817,
      "high": 827.6699829101562,
      "low": 807.469970703125,
      "close": 819.3300170898438,
      "volume": 671500
    },
    {
      "time": "2025-11-07",
      "open": 824.1400146484375,
      "high": 825.25,
      "low": 812.6400146484375,
      "close": 824.75,
      "volume": 306800
    },
    {
      "time": "2025-11-10",
      "open": 824,
      "high": 833.97998046875,
      "low": 816.280029296875,
      "close": 828.1300048828125,
      "volume": 512900
    },
    {
      "time": "2025-11-11",
      "open": 828.6900024414062,
      "high": 831.7999877929688,
      "low": 820.2899780273438,
      "close": 821.0399780273438,
      "volume": 441100
    },
    {
      "time": "2025-11-12",
      "open": 819.6400146484375,
      "high": 827.1599731445312,
      "low": 812.5700073242188,
      "close": 813.239990234375,
      "volume": 672300
    },
    {
      "time": "2025-11-13",
      "open": 810.9600219726562,
      "high": 812.6199951171875,
      "low": 780.6699829101562,
      "close": 786.5399780273438,
      "volume": 574800
    },
    {
      "time": "2025-11-14",
      "open": 784.6900024414062,
      "high": 787.02001953125,
      "low": 777.8699951171875,
      "close": 785.5700073242188,
      "volume": 498300
    },
    {
      "time": "2025-11-17",
      "open": 786.9099731445312,
      "high": 790.510009765625,
      "low": 771,
      "close": 776.8800048828125,
      "volume": 355200
    },
    {
      "time": "2025-11-18",
      "open": 777.5800170898438,
      "high": 781.77001953125,
      "low": 769.6099853515625,
      "close": 779.1699829101562,
      "volume": 397400
    },
    {
      "time": "2025-11-19",
      "open": 773.3699951171875,
      "high": 774.7899780273438,
      "low": 755.4299926757812,
      "close": 765.0800170898438,
      "volume": 512100
    },
    {
      "time": "2025-11-20",
      "open": 772.1799926757812,
      "high": 781.1099853515625,
      "low": 752.239990234375,
      "close": 752.8099975585938,
      "volume": 607500
    },
    {
      "time": "2025-11-21",
      "open": 755.6099853515625,
      "high": 759.739990234375,
      "low": 744.4000244140625,
      "close": 754.6799926757812,
      "volume": 536200
    },
    {
      "time": "2025-11-24",
      "open": 754,
      "high": 760.8499755859375,
      "low": 743.1900024414062,
      "close": 760.6199951171875,
      "volume": 1031600
    },
    {
      "time": "2025-11-25",
      "open": 768.8499755859375,
      "high": 768.8499755859375,
      "low": 747.5,
      "close": 748.1500244140625,
      "volume": 626200
    },
    {
      "time": "2025-11-26",
      "open": 747.469970703125,
      "high": 756.8099975585938,
      "low": 745.52001953125,
      "close": 750.4099731445312,
      "volume": 476400
    },
    {
      "time": "2025-11-28",
      "open": 748.6400146484375,
      "high": 759.2100219726562,
      "low": 745.010009765625,
      "close": 753.3099975585938,
      "volume": 301100
    },
    {
      "time": "2025-12-01",
      "open": 746.6300048828125,
      "high": 746.6300048828125,
      "low": 732.1599731445312,
      "close": 733.280029296875,
      "volume": 588200
    },
    {
      "time": "2025-12-02",
      "open": 735,
      "high": 735.5700073242188,
      "low": 724.1599731445312,
      "close": 727.3800048828125,
      "volume": 828200
    },
    {
      "time": "2025-12-03",
      "open": 728.7999877929688,
      "high": 735.1900024414062,
      "low": 724.4199829101562,
      "close": 732.719970703125,
      "volume": 991500
    },
    {
      "time": "2025-12-04",
      "open": 722.0999755859375,
      "high": 738,
      "low": 720.6199951171875,
      "close": 726.0900268554688,
      "volume": 720800
    },
    {
      "time": "2025-12-05",
      "open": 727.489990234375,
      "high": 747.8800048828125,
      "low": 724.7100219726562,
      "close": 741.5800170898438,
      "volume": 760900
    },
    {
      "time": "2025-12-08",
      "open": 741.5900268554688,
      "high": 748.3900146484375,
      "low": 737.2100219726562,
      "close": 739.9299926757812,
      "volume": 546300
    },
    {
      "time": "2025-12-09",
      "open": 737.02001953125,
      "high": 747,
      "low": 730.8699951171875,
      "close": 740.6699829101562,
      "volume": 417400
    },
    {
      "time": "2025-12-10",
      "open": 743.219970703125,
      "high": 747.4600219726562,
      "low": 732.6500244140625,
      "close": 734.4000244140625,
      "volume": 429300
    },
    {
      "time": "2025-12-11",
      "open": 737.4099731445312,
      "high": 757.1599731445312,
      "low": 730.8200073242188,
      "close": 754.1300048828125,
      "volume": 555700
    },
    {
      "time": "2025-12-12",
      "open": 755.8200073242188,
      "high": 764.5,
      "low": 726.9500122070312,
      "close": 750.3200073242188,
      "volume": 697000
    },
    {
      "time": "2025-12-15",
      "open": 755.8599853515625,
      "high": 762.5499877929688,
      "low": 749.5,
      "close": 761.3900146484375,
      "volume": 632800
    },
    {
      "time": "2025-12-16",
      "open": 759.6599731445312,
      "high": 763.1099853515625,
      "low": 749.5,
      "close": 758.1500244140625,
      "volume": 582200
    },
    {
      "time": "2025-12-17",
      "open": 757,
      "high": 764.5,
      "low": 739.8099975585938,
      "close": 747.8800048828125,
      "volume": 924500
    },
    {
      "time": "2025-12-18",
      "open": 752.5,
      "high": 757.030029296875,
      "low": 740.75,
      "close": 744.0800170898438,
      "volume": 723400
    },
    {
      "time": "2025-12-19",
      "open": 742.5599975585938,
      "high": 763.0599975585938,
      "low": 740.3300170898438,
      "close": 758.510009765625,
      "volume": 1371400
    },
    {
      "time": "2025-12-22",
      "open": 753.1500244140625,
      "high": 762.9600219726562,
      "low": 751.219970703125,
      "close": 757.9199829101562,
      "volume": 413200
    },
    {
      "time": "2025-12-23",
      "open": 757,
      "high": 761.0399780273438,
      "low": 753.1099853515625,
      "close": 760.1300048828125,
      "volume": 333800
    },
    {
      "time": "2025-12-24",
      "open": 759.4299926757812,
      "high": 762,
      "low": 755.219970703125,
      "close": 758.719970703125,
      "volume": 122900
    },
    {
      "time": "2025-12-26",
      "open": 759.4099731445312,
      "high": 763.8400268554688,
      "low": 757.8800048828125,
      "close": 763.2999877929688,
      "volume": 164100
    },
    {
      "time": "2025-12-29",
      "open": 765.8300170898438,
      "high": 769.22998046875,
      "low": 763.1500244140625,
      "close": 765,
      "volume": 404900
    },
    {
      "time": "2025-12-30",
      "open": 765.4099731445312,
      "high": 771.7000122070312,
      "low": 762.989990234375,
      "close": 769.7100219726562,
      "volume": 276000
    },
    {
      "time": "2025-12-31",
      "open": 769.7100219726562,
      "high": 771.3300170898438,
      "low": 764.5,
      "close": 766.1599731445312,
      "volume": 340700
    },
    {
      "time": "2026-01-02",
      "open": 766.1599731445312,
      "high": 766.5999755859375,
      "low": 758.4299926757812,
      "close": 764.1099853515625,
      "volume": 556700
    },
    {
      "time": "2026-01-05",
      "open": 761.0800170898438,
      "high": 775.2000122070312,
      "low": 755.4000244140625,
      "close": 772.02001953125,
      "volume": 580300
    },
    {
      "time": "2026-01-06",
      "open": 772,
      "high": 789.989990234375,
      "low": 769.6300048828125,
      "close": 788.0599975585938,
      "volume": 452200
    },
    {
      "time": "2026-01-07",
      "open": 791.8800048828125,
      "high": 795.25,
      "low": 776.3599853515625,
      "close": 776.5499877929688,
      "volume": 440900
    },
    {
      "time": "2026-01-08",
      "open": 769.75,
      "high": 783.8800048828125,
      "low": 767.530029296875,
      "close": 781.8800048828125,
      "volume": 408400
    },
    {
      "time": "2026-01-09",
      "open": 785.4400024414062,
      "high": 804.4000244140625,
      "low": 785.4400024414062,
      "close": 800.3499755859375,
      "volume": 321700
    },
    {
      "time": "2026-01-12",
      "open": 799.5499877929688,
      "high": 805,
      "low": 758.9000244140625,
      "close": 783.8599853515625,
      "volume": 1237300
    },
    {
      "time": "2026-01-13",
      "open": 784.22998046875,
      "high": 808.8499755859375,
      "low": 784.22998046875,
      "close": 801.3099975585938,
      "volume": 587600
    },
    {
      "time": "2026-01-14",
      "open": 797.4199829101562,
      "high": 800.9199829101562,
      "low": 785.8800048828125,
      "close": 799.02001953125,
      "volume": 399700
    },
    {
      "time": "2026-01-15",
      "open": 800.5499877929688,
      "high": 813.4500122070312,
      "low": 797.8699951171875,
      "close": 801.8200073242188,
      "volume": 443500
    },
    {
      "time": "2026-01-16",
      "open": 802.3200073242188,
      "high": 809.5599975585938,
      "low": 796.2899780273438,
      "close": 801.780029296875,
      "volume": 532400
    },
    {
      "time": "2026-01-20",
      "open": 792.6300048828125,
      "high": 794.739990234375,
      "low": 782.010009765625,
      "close": 784.2000122070312,
      "volume": 497000
    },
    {
      "time": "2026-01-21",
      "open": 790,
      "high": 809.5399780273438,
      "low": 786.719970703125,
      "close": 795.47998046875,
      "volume": 566300
    },
    {
      "time": "2026-01-22",
      "open": 796.5999755859375,
      "high": 801.8599853515625,
      "low": 788.3699951171875,
      "close": 792.760009765625,
      "volume": 347000
    },
    {
      "time": "2026-01-23",
      "open": 792.0900268554688,
      "high": 800.7999877929688,
      "low": 784.3499755859375,
      "close": 791.27001953125,
      "volume": 467400
    },
    {
      "time": "2026-01-26",
      "open": 795.6799926757812,
      "high": 810.02001953125,
      "low": 793.1799926757812,
      "close": 806.3499755859375,
      "volume": 567200
    },
    {
      "time": "2026-01-27",
      "open": 809.9600219726562,
      "high": 812.6099853515625,
      "low": 796.8699951171875,
      "close": 809.5499877929688,
      "volume": 526200
    },
    {
      "time": "2026-01-28",
      "open": 811.4199829101562,
      "high": 831.719970703125,
      "low": 806.3099975585938,
      "close": 816.1500244140625,
      "volume": 589600
    },
    {
      "time": "2026-01-29",
      "open": 818.25,
      "high": 826.9600219726562,
      "low": 813.3200073242188,
      "close": 826.0499877929688,
      "volume": 685800
    },
    {
      "time": "2026-01-30",
      "open": 822.02001953125,
      "high": 823.1699829101562,
      "low": 808.3599853515625,
      "close": 820.9299926757812,
      "volume": 650100
    },
    {
      "time": "2026-02-02",
      "open": 816.219970703125,
      "high": 826.8300170898438,
      "low": 807.6300048828125,
      "close": 810.3800048828125,
      "volume": 603300
    },
    {
      "time": "2026-02-03",
      "open": 809.02001953125,
      "high": 818,
      "low": 791.5399780273438,
      "close": 801.8300170898438,
      "volume": 499700
    },
    {
      "time": "2026-02-04",
      "open": 806.3800048828125,
      "high": 815.0599975585938,
      "low": 799.8699951171875,
      "close": 802.1300048828125,
      "volume": 520300
    },
    {
      "time": "2026-02-05",
      "open": 803.7000122070312,
      "high": 814.4199829101562,
      "low": 792.8499755859375,
      "close": 807.5599975585938,
      "volume": 595700
    },
    {
      "time": "2026-02-06",
      "open": 815.9400024414062,
      "high": 848.8800048828125,
      "low": 813.6300048828125,
      "close": 848.1199951171875,
      "volume": 615500
    },
    {
      "time": "2026-02-09",
      "open": 846.5700073242188,
      "high": 859.6699829101562,
      "low": 840.5999755859375,
      "close": 857.739990234375,
      "volume": 436700
    },
    {
      "time": "2026-02-10",
      "open": 853.7000122070312,
      "high": 864.6199951171875,
      "low": 847.5499877929688,
      "close": 856.739990234375,
      "volume": 510600
    },
    {
      "time": "2026-02-11",
      "open": 860.1699829101562,
      "high": 868.02001953125,
      "low": 851.8300170898438,
      "close": 867.52001953125,
      "volume": 652400
    },
    {
      "time": "2026-02-12",
      "open": 956.4400024414062,
      "high": 992.9000244140625,
      "low": 940.9000244140625,
      "close": 957.8699951171875,
      "volume": 2685300
    },
    {
      "time": "2026-02-13",
      "open": 956.780029296875,
      "high": 967.030029296875,
      "low": 942.1099853515625,
      "close": 956.1900024414062,
      "volume": 1063900
    },
    {
      "time": "2026-02-17",
      "open": 952.5,
      "high": 958.2899780273438,
      "low": 933,
      "close": 951.969970703125,
      "volume": 700200
    },
    {
      "time": "2026-02-18",
      "open": 948.2999877929688,
      "high": 949.969970703125,
      "low": 918.2000122070312,
      "close": 924.239990234375,
      "volume": 837500
    },
    {
      "time": "2026-02-19",
      "open": 924.239990234375,
      "high": 928.3699951171875,
      "low": 916.010009765625,
      "close": 918.030029296875,
      "volume": 647800
    },
    {
      "time": "2026-02-20",
      "open": 915.52001953125,
      "high": 928.719970703125,
      "low": 911.4000244140625,
      "close": 928.1099853515625,
      "volume": 993600
    },
    {
      "time": "2026-02-23",
      "open": 926.02001953125,
      "high": 950.1099853515625,
      "low": 924.4500122070312,
      "close": 945.6400146484375,
      "volume": 665100
    },
    {
      "time": "2026-02-24",
      "open": 946.2999877929688,
      "high": 956,
      "low": 940.7100219726562,
      "close": 951.9000244140625,
      "volume": 486100
    },
    {
      "time": "2026-02-25",
      "open": 947.8599853515625,
      "high": 962.4099731445312,
      "low": 945,
      "close": 960.52001953125,
      "volume": 639500
    },
    {
      "time": "2026-02-26",
      "open": 963.6300048828125,
      "high": 963.6300048828125,
      "low": 941.6900024414062,
      "close": 948.02001953125,
      "volume": 612300
    },
    {
      "time": "2026-02-27",
      "open": 948.02001953125,
      "high": 975,
      "low": 943.6500244140625,
      "close": 974.260009765625,
      "volume": 1141200
    },
    {
      "time": "2026-03-02",
      "open": 959.6500244140625,
      "high": 970.7899780273438,
      "low": 954.3800048828125,
      "close": 966.0999755859375,
      "volume": 409300
    },
    {
      "time": "2026-03-03",
      "open": 942.260009765625,
      "high": 977.3599853515625,
      "low": 942.260009765625,
      "close": 972.010009765625,
      "volume": 849500
    },
    {
      "time": "2026-03-04",
      "open": 970.47998046875,
      "high": 974.9299926757812,
      "low": 957.260009765625,
      "close": 969.0399780273438,
      "volume": 624700
    },
    {
      "time": "2026-03-05",
      "open": 954.5999755859375,
      "high": 962.530029296875,
      "low": 946.0599975585938,
      "close": 953,
      "volume": 692500
    },
    {
      "time": "2026-03-06",
      "open": 945.0700073242188,
      "high": 956.6300048828125,
      "low": 933.9600219726562,
      "close": 937.2000122070312,
      "volume": 688400
    },
    {
      "time": "2026-03-09",
      "open": 926.5,
      "high": 947.3599853515625,
      "low": 918.280029296875,
      "close": 944.9099731445312,
      "volume": 699400
    },
    {
      "time": "2026-03-10",
      "open": 944.9099731445312,
      "high": 965,
      "low": 939.5700073242188,
      "close": 956.0700073242188,
      "volume": 658400
    },
    {
      "time": "2026-03-11",
      "open": 956.4600219726562,
      "high": 982.5,
      "low": 955,
      "close": 973.4299926757812,
      "volume": 661200
    },
    {
      "time": "2026-03-12",
      "open": 961.1900024414062,
      "high": 981.4199829101562,
      "low": 955.5499877929688,
      "close": 971.469970703125,
      "volume": 756300
    },
    {
      "time": "2026-03-13",
      "open": 979.22998046875,
      "high": 983.3800048828125,
      "low": 962.6400146484375,
      "close": 969.9000244140625,
      "volume": 512300
    },
    {
      "time": "2026-03-16",
      "open": 975.030029296875,
      "high": 990.97998046875,
      "low": 974.9199829101562,
      "close": 984.4600219726562,
      "volume": 790300
    },
    {
      "time": "2026-03-17",
      "open": 985.4199829101562,
      "high": 990.469970703125,
      "low": 975.3599853515625,
      "close": 976.8800048828125,
      "volume": 422100
    },
    {
      "time": "2026-03-18",
      "open": 978.510009765625,
      "high": 984.22998046875,
      "low": 971.9500122070312,
      "close": 973.5599975585938,
      "volume": 462900
    },
    {
      "time": "2026-03-19",
      "open": 963.3400268554688,
      "high": 976.6599731445312,
      "low": 959.6300048828125,
      "close": 974.760009765625,
      "volume": 416300
    },
    {
      "time": "2026-03-20",
      "open": 975.72998046875,
      "high": 979.3900146484375,
      "low": 953.719970703125,
      "close": 959.1599731445312,
      "volume": 1817800
    },
    {
      "time": "2026-03-23",
      "open": 965.7999877929688,
      "high": 974.9099731445312,
      "low": 953.219970703125,
      "close": 966.9600219726562,
      "volume": 576000
    },
    {
      "time": "2026-03-24",
      "open": 964.780029296875,
      "high": 974.6400146484375,
      "low": 958.52001953125,
      "close": 964.530029296875,
      "volume": 499400
    },
    {
      "time": "2026-03-25",
      "open": 970.1900024414062,
      "high": 977.8300170898438,
      "low": 964.22998046875,
      "close": 965.9500122070312,
      "volume": 380100
    },
    {
      "time": "2026-03-26",
      "open": 960.77001953125,
      "high": 971.3300170898438,
      "low": 954.0599975585938,
      "close": 963.3900146484375,
      "volume": 530200
    },
    {
      "time": "2026-03-27",
      "open": 963.3800048828125,
      "high": 968.1900024414062,
      "low": 958.27001953125,
      "close": 963,
      "volume": 397500
    },
    {
      "time": "2026-03-30",
      "open": 972.25,
      "high": 981.8300170898438,
      "low": 958.489990234375,
      "close": 964.0499877929688,
      "volume": 717500
    },
    {
      "time": "2026-03-31",
      "open": 973.8099975585938,
      "high": 986.8900146484375,
      "low": 963.3800048828125,
      "close": 980.239990234375,
      "volume": 647800
    },
    {
      "time": "2026-04-01",
      "open": 985.1699829101562,
      "high": 999.6699829101562,
      "low": 978.02001953125,
      "close": 995.97998046875,
      "volume": 476800
    },
    {
      "time": "2026-04-02",
      "open": 989.7999877929688,
      "high": 1006.5599975585938,
      "low": 986.010009765625,
      "close": 1000.3699951171875,
      "volume": 464300
    },
    {
      "time": "2026-04-06",
      "open": 999.4000244140625,
      "high": 1016.3900146484375,
      "low": 997.8699951171875,
      "close": 1016.0800170898438,
      "volume": 301500
    },
    {
      "time": "2026-04-07",
      "open": 1003.22998046875,
      "high": 1008.739990234375,
      "low": 984.1099853515625,
      "close": 1007.2899780273438,
      "volume": 424300
    },
    {
      "time": "2026-04-08",
      "open": 1018.010009765625,
      "high": 1023.469970703125,
      "low": 1002.22998046875,
      "close": 1017.6599731445312,
      "volume": 505800
    },
    {
      "time": "2026-04-09",
      "open": 1017.97998046875,
      "high": 1039.9000244140625,
      "low": 1017.97998046875,
      "close": 1031.5699462890625,
      "volume": 405800
    },
    {
      "time": "2026-04-10",
      "open": 1031.469970703125,
      "high": 1034.260009765625,
      "low": 1024.0400390625,
      "close": 1030.239990234375,
      "volume": 342800
    },
    {
      "time": "2026-04-13",
      "open": 1027.5899658203125,
      "high": 1057.8800048828125,
      "low": 1023.77001953125,
      "close": 1056.8399658203125,
      "volume": 450700
    },
    {
      "time": "2026-04-14",
      "open": 1060.0699462890625,
      "high": 1060.0699462890625,
      "low": 1044.1700439453125,
      "close": 1057.3699951171875,
      "volume": 510600
    },
    {
      "time": "2026-04-15",
      "open": 1059.77001953125,
      "high": 1059.77001953125,
      "low": 1043.2900390625,
      "close": 1052.97998046875,
      "volume": 614000
    },
    {
      "time": "2026-04-16",
      "open": 1051.0999755859375,
      "high": 1072.8800048828125,
      "low": 1051.0999755859375,
      "close": 1070.9000244140625,
      "volume": 467500
    },
    {
      "time": "2026-04-17",
      "open": 1074.739990234375,
      "high": 1093.030029296875,
      "low": 1068.9000244140625,
      "close": 1088.6199951171875,
      "volume": 463000
    },
    {
      "time": "2026-04-20",
      "open": 1093.1800537109375,
      "high": 1104.2900390625,
      "low": 1087.3199462890625,
      "close": 1103.969970703125,
      "volume": 373300
    },
    {
      "time": "2026-04-21",
      "open": 1100.5400390625,
      "high": 1108.18994140625,
      "low": 1087.1700439453125,
      "close": 1094.3399658203125,
      "volume": 507400
    },
    {
      "time": "2026-04-22",
      "open": 1096.780029296875,
      "high": 1107.9300537109375,
      "low": 1095.9300537109375,
      "close": 1102.280029296875,
      "volume": 519900
    },
    {
      "time": "2026-04-23",
      "open": 1097.800048828125,
      "high": 1123.9200439453125,
      "low": 1097.800048828125,
      "close": 1115.2900390625,
      "volume": 563800
    },
    {
      "time": "2026-04-24",
      "open": 1121.8299560546875,
      "high": 1128.6800537109375,
      "low": 1103.3199462890625,
      "close": 1108.760009765625,
      "volume": 610000
    },
    {
      "time": "2026-04-27",
      "open": 1103.949951171875,
      "high": 1108.469970703125,
      "low": 1084.8299560546875,
      "close": 1089.8499755859375,
      "volume": 589500
    },
    {
      "time": "2026-04-28",
      "open": 1090.4100341796875,
      "high": 1097.510009765625,
      "low": 1063.2900390625,
      "close": 1076.4000244140625,
      "volume": 807100
    },
    {
      "time": "2026-04-29",
      "open": 1074.3599853515625,
      "high": 1093.6199951171875,
      "low": 1068.56005859375,
      "close": 1089.0699462890625,
      "volume": 673000
    },
    {
      "time": "2026-04-30",
      "open": 1048.760009765625,
      "high": 1084.8499755859375,
      "low": 1045,
      "close": 1082.8299560546875,
      "volume": 1077300
    },
    {
      "time": "2026-05-01",
      "open": 1086.1300048828125,
      "high": 1091.68994140625,
      "low": 1070.0400390625,
      "close": 1085.030029296875,
      "volume": 658200
    },
    {
      "time": "2026-05-04",
      "open": 1087.18994140625,
      "high": 1091.1800537109375,
      "low": 1075.2900390625,
      "close": 1083.199951171875,
      "volume": 485500
    },
    {
      "time": "2026-05-05",
      "open": 1088.3900146484375,
      "high": 1089.5799560546875,
      "low": 1067.0699462890625,
      "close": 1078.4599609375,
      "volume": 385800
    },
    {
      "time": "2026-05-06",
      "open": 1082.9000244140625,
      "high": 1097.43994140625,
      "low": 1078.469970703125,
      "close": 1087.9599609375,
      "volume": 545400
    },
    {
      "time": "2026-05-07",
      "open": 1084.1099853515625,
      "high": 1090.5999755859375,
      "low": 1061.4200439453125,
      "close": 1066.760009765625,
      "volume": 443800
    },
    {
      "time": "2026-05-08",
      "open": 1072.4100341796875,
      "high": 1082.6199951171875,
      "low": 1064.949951171875,
      "close": 1072.0799560546875,
      "volume": 428700
    },
    {
      "time": "2026-05-11",
      "open": 1072.6099853515625,
      "high": 1094.8499755859375,
      "low": 1071.3299560546875,
      "close": 1086.219970703125,
      "volume": 679400
    },
    {
      "time": "2026-05-12",
      "open": 1080.7099609375,
      "high": 1085.0899658203125,
      "low": 1069.6800537109375,
      "close": 1080.6300048828125,
      "volume": 464100
    },
    {
      "time": "2026-05-13",
      "open": 1074.9100341796875,
      "high": 1085.93994140625,
      "low": 1060.9000244140625,
      "close": 1077.280029296875,
      "volume": 625800
    },
    {
      "time": "2026-05-14",
      "open": 1077.280029296875,
      "high": 1085.760009765625,
      "low": 1072.550048828125,
      "close": 1079.6800537109375,
      "volume": 479600
    },
    {
      "time": "2026-05-15",
      "open": 1077.43994140625,
      "high": 1077.43994140625,
      "low": 1055.199951171875,
      "close": 1059.43994140625,
      "volume": 453700
    },
    {
      "time": "2026-05-18",
      "open": 1060.2900390625,
      "high": 1065.510009765625,
      "low": 1047.75,
      "close": 1062.6199951171875,
      "volume": 423200
    },
    {
      "time": "2026-05-19",
      "open": 1059.97998046875,
      "high": 1066.3800048828125,
      "low": 1044.699951171875,
      "close": 1048.4300537109375,
      "volume": 482700
    },
    {
      "time": "2026-05-20",
      "open": 1044.8399658203125,
      "high": 1066.8599853515625,
      "low": 1044.300048828125,
      "close": 1065.06005859375,
      "volume": 496400
    },
    {
      "time": "2026-05-21",
      "open": 1063.3699951171875,
      "high": 1079.4200439453125,
      "low": 1061.1500244140625,
      "close": 1078.4200439453125,
      "volume": 535000
    },
    {
      "time": "2026-05-22",
      "open": 1078.4200439453125,
      "high": 1084.0999755859375,
      "low": 1068.550048828125,
      "close": 1079.7900390625,
      "volume": 427200
    },
    {
      "time": "2026-05-26",
      "open": 1086.93994140625,
      "high": 1088.72998046875,
      "low": 1076.2900390625,
      "close": 1077.6300048828125,
      "volume": 1208900
    },
    {
      "time": "2026-05-27",
      "open": 1068.510009765625,
      "high": 1079.219970703125,
      "low": 1066.93994140625,
      "close": 1070.219970703125,
      "volume": 416600
    },
    {
      "time": "2026-05-28",
      "open": 1065.9300537109375,
      "high": 1080.77001953125,
      "low": 1056,
      "close": 1069.43994140625,
      "volume": 443100
    },
    {
      "time": "2026-05-29",
      "open": 1069.25,
      "high": 1072.5,
      "low": 1055.6400146484375,
      "close": 1068.0400390625,
      "volume": 943900
    },
    {
      "time": "2026-06-01",
      "open": 1066.27001953125,
      "high": 1066.27001953125,
      "low": 1050,
      "close": 1050.77001953125,
      "volume": 325300
    },
    {
      "time": "2026-06-02",
      "open": 1049.2900390625,
      "high": 1076.719970703125,
      "low": 1049.2900390625,
      "close": 1071.800048828125,
      "volume": 465700
    },
    {
      "time": "2026-06-03",
      "open": 1082.93994140625,
      "high": 1107.1500244140625,
      "low": 1074.989990234375,
      "close": 1077,
      "volume": 724500
    },
    {
      "time": "2026-06-04",
      "open": 1079.9300537109375,
      "high": 1091.969970703125,
      "low": 1061.3399658203125,
      "close": 1089.1500244140625,
      "volume": 488500
    },
    {
      "time": "2026-06-05",
      "open": 1079.4200439453125,
      "high": 1093,
      "low": 1076.800048828125,
      "close": 1080.949951171875,
      "volume": 524900
    },
    {
      "time": "2026-06-08",
      "open": 1083.219970703125,
      "high": 1084.550048828125,
      "low": 1058.949951171875,
      "close": 1062.739990234375,
      "volume": 404800
    },
    {
      "time": "2026-06-09",
      "open": 1072.489990234375,
      "high": 1073.7900390625,
      "low": 1056.0400390625,
      "close": 1059.8399658203125,
      "volume": 413600
    },
    {
      "time": "2026-06-10",
      "open": 1068.489990234375,
      "high": 1069.3299560546875,
      "low": 1032.719970703125,
      "close": 1038.3299560546875,
      "volume": 597500
    },
    {
      "time": "2026-06-11",
      "open": 1041.199951171875,
      "high": 1048.22998046875,
      "low": 1032.0799560546875,
      "close": 1043.1800537109375,
      "volume": 584700
    },
    {
      "time": "2026-06-12",
      "open": 1048.780029296875,
      "high": 1055.8800048828125,
      "low": 1043.75,
      "close": 1055.8499755859375,
      "volume": 500200
    },
    {
      "time": "2026-06-15",
      "open": 1050.449951171875,
      "high": 1077.2099609375,
      "low": 1044.3399658203125,
      "close": 1064.3800048828125,
      "volume": 672800
    },
    {
      "time": "2026-06-16",
      "open": 1080.1300048828125,
      "high": 1107.219970703125,
      "low": 1071.9300537109375,
      "close": 1094.6800537109375,
      "volume": 594300
    },
    {
      "time": "2026-06-17",
      "open": 1094.6800537109375,
      "high": 1106.1199951171875,
      "low": 1080.93994140625,
      "close": 1088.52001953125,
      "volume": 804100
    },
    {
      "time": "2026-06-18",
      "open": 1104.5,
      "high": 1114.5999755859375,
      "low": 1088.6199951171875,
      "close": 1092.18994140625,
      "volume": 807800
    },
    {
      "time": "2026-06-22",
      "open": 1100.22998046875,
      "high": 1117.6800537109375,
      "low": 1087.550048828125,
      "close": 1115.93994140625,
      "volume": 718400
    },
    {
      "time": "2026-06-23",
      "open": 1104.5999755859375,
      "high": 1124,
      "low": 1096.010009765625,
      "close": 1115.9300537109375,
      "volume": 872800
    },
    {
      "time": "2026-06-24",
      "open": 1116,
      "high": 1117.97998046875,
      "low": 1088.969970703125,
      "close": 1095,
      "volume": 812100
    },
    {
      "time": "2026-06-25",
      "open": 1096.6500244140625,
      "high": 1106,
      "low": 1074.6800537109375,
      "close": 1087.6099853515625,
      "volume": 721800
    },
    {
      "time": "2026-06-26",
      "open": 1081.239990234375,
      "high": 1094.8699951171875,
      "low": 1071.9300537109375,
      "close": 1091.300048828125,
      "volume": 762300
    },
    {
      "time": "2026-06-29",
      "open": 1097.0999755859375,
      "high": 1106.4599609375,
      "low": 1075.31005859375,
      "close": 1085.1700439453125,
      "volume": 478400
    },
    {
      "time": "2026-06-30",
      "open": 1067.72998046875,
      "high": 1070.6199951171875,
      "low": 1040.5699462890625,
      "close": 1042.3900146484375,
      "volume": 1295500
    },
    {
      "time": "2026-07-01",
      "open": 1027.550048828125,
      "high": 1045.5400390625,
      "low": 1003.4000244140625,
      "close": 1013.6199951171875,
      "volume": 956400
    },
    {
      "time": "2026-07-02",
      "open": 1028.6300048828125,
      "high": 1028.6300048828125,
      "low": 994.0399780273438,
      "close": 1002.02001953125,
      "volume": 720100
    },
    {
      "time": "2026-07-06",
      "open": 1012.1099853515625,
      "high": 1016.72998046875,
      "low": 993.8099975585938,
      "close": 998.8400268554688,
      "volume": 560800
    },
    {
      "time": "2026-07-07",
      "open": 994.6400146484375,
      "high": 1027.510009765625,
      "low": 994.4299926757812,
      "close": 1022.9299926757812,
      "volume": 518900
    },
    {
      "time": "2026-07-08",
      "open": 1007.77001953125,
      "high": 1030.6500244140625,
      "low": 1007.77001953125,
      "close": 1015.969970703125,
      "volume": 496000
    },
    {
      "time": "2026-07-09",
      "open": 1030.2099609375,
      "high": 1038.239990234375,
      "low": 1025.1300048828125,
      "close": 1034.8699951171875,
      "volume": 420300
    },
    {
      "time": "2026-07-10",
      "open": 1035.8199462890625,
      "high": 1051.72998046875,
      "low": 1025.8599853515625,
      "close": 1051.2099609375,
      "volume": 330000
    },
    {
      "time": "2026-07-13",
      "open": 1051.2099609375,
      "high": 1054.5400390625,
      "low": 1034.27001953125,
      "close": 1039.530029296875,
      "volume": 324100
    },
    {
      "time": "2026-07-14",
      "open": 1036.300048828125,
      "high": 1043.280029296875,
      "low": 1017.510009765625,
      "close": 1023.5399780273438,
      "volume": 428200
    },
    {
      "time": "2026-07-15",
      "open": 1023.5399780273438,
      "high": 1030.3499755859375,
      "low": 1002.5800170898438,
      "close": 1022.5999755859375,
      "volume": 561100
    },
    {
      "time": "2026-07-16",
      "open": 1017.2899780273438,
      "high": 1019.8699951171875,
      "low": 999.7899780273438,
      "close": 1009.1400146484375,
      "volume": 478400
    },
    {
      "time": "2026-07-17",
      "open": 1005.6599731445312,
      "high": 1024.010009765625,
      "low": 993.9199829101562,
      "close": 1020,
      "volume": 567900
    },
    {
      "time": "2026-07-20",
      "open": 1026.4300537109375,
      "high": 1035.780029296875,
      "low": 1013.1500244140625,
      "close": 1017.3099975585938,
      "volume": 458300
    },
    {
      "time": "2026-07-21",
      "open": 1018.8400268554688,
      "high": 1036.3299560546875,
      "low": 1018.4000244140625,
      "close": 1027.8800048828125,
      "volume": 538400
    },
    {
      "time": "2026-07-22",
      "open": 1035.199951171875,
      "high": 1037.010009765625,
      "low": 1026.0999755859375,
      "close": 1028.739990234375,
      "volume": 346700
    },
    {
      "time": "2026-07-23",
      "open": 1022.9600219726562,
      "high": 1041.52001953125,
      "low": 1022.9600219726562,
      "close": 1033.550048828125,
      "volume": 401900
    },
    {
      "time": "2026-07-24",
      "open": 1059.3699951171875,
      "high": 1104.989990234375,
      "low": 1055.5999755859375,
      "close": 1084.239990234375,
      "volume": 782900
    },
    {
      "time": "2026-07-27",
      "open": 1084.239990234375,
      "high": 1085.7099609375,
      "low": 1041.780029296875,
      "close": 1046.7900390625,
      "volume": 514700
    },
    {
      "time": "2026-07-28",
      "open": 1045.469970703125,
      "high": 1055.969970703125,
      "low": 1029.010009765625,
      "close": 1034.8599853515625,
      "volume": 603000
    },
    {
      "time": "2026-07-29",
      "open": 1043.3499755859375,
      "high": 1044.1300048828125,
      "low": 1001.6099853515625,
      "close": 1008.02001953125,
      "volume": 751400
    },
    {
      "time": "2026-07-30",
      "open": 1061.6300048828125,
      "high": 1083.8599853515625,
      "low": 1044.0899658203125,
      "close": 1047.530029296875,
      "volume": 892800
    },
    {
      "time": "2026-07-31",
      "open": 1058.52001953125,
      "high": 1066.1300048828125,
      "low": 1016.9000244140625,
      "close": 1019.280029296875,
      "volume": 728000
    },
    {
      "time": "2026-08-03",
      "open": 1016.739990234375,
      "high": 1032.969970703125,
      "low": 1003.52001953125,
      "close": 1031.43994140625,
      "volume": 574300
    },
    {
      "time": "2026-08-04",
      "open": 1012.780029296875,
      "high": 1055.9000244140625,
      "low": 1011.2999877929688,
      "close": 1051.530029296875,
      "volume": 740600
    },
    {
      "time": "2026-08-05",
      "open": 1056.9100341796875,
      "high": 1063.4599609375,
      "low": 1036.760009765625,
      "close": 1056.199951171875,
      "volume": 599700
    },
    {
      "time": "2026-08-06",
      "open": 1062.5799560546875,
      "high": 1063,
      "low": 1040,
      "close": 1052.8599853515625,
      "volume": 954100
    },
    {
      "time": "2026-08-07",
      "open": 1059.469970703125,
      "high": 1063.1600341796875,
      "low": 1041.47998046875,
      "close": 1042.6199951171875,
      "volume": 487600
    },
    {
      "time": "2026-08-10",
      "open": 1038.9300537109375,
      "high": 1048.6400146484375,
      "low": 1030.9100341796875,
      "close": 1043.3800048828125,
      "volume": 821400
    },
    {
      "time": "2026-08-11",
      "open": 1042.780029296875,
      "high": 1050,
      "low": 1031.5999755859375,
      "close": 1032.4000244140625,
      "volume": 588200
    },
    {
      "time": "2026-08-12",
      "open": 1050.56005859375,
      "high": 1069.969970703125,
      "low": 1044.5899658203125,
      "close": 1069.1700439453125,
      "volume": 681700
    },
    {
      "time": "2026-08-13",
      "open": 1073.3699951171875,
      "high": 1080,
      "low": 1066.5999755859375,
      "close": 1073.780029296875,
      "volume": 291000
    },
    {
      "time": "2026-08-14",
      "open": 1080,
      "high": 1105.93994140625,
      "low": 1072.5999755859375,
      "close": 1102.0999755859375,
      "volume": 468700
    },
    {
      "time": "2026-08-17",
      "open": 1105.81005859375,
      "high": 1109.219970703125,
      "low": 1091.300048828125,
      "close": 1097.6099853515625,
      "volume": 750200
    },
    {
      "time": "2026-08-18",
      "open": 1103.5799560546875,
      "high": 1107.4100341796875,
      "low": 1084.9000244140625,
      "close": 1085.0899658203125,
      "volume": 418000
    },
    {
      "time": "2026-08-19",
      "open": 1089,
      "high": 1093.3699951171875,
      "low": 1043.989990234375,
      "close": 1077.0799560546875,
      "volume": 509400
    },
    {
      "time": "2026-08-20",
      "open": 1075.5,
      "high": 1086.6700439453125,
      "low": 1064.6199951171875,
      "close": 1082.6099853515625,
      "volume": 358100
    },
    {
      "time": "2026-08-21",
      "open": 1098.3499755859375,
      "high": 1098.3499755859375,
      "low": 1058.5899658203125,
      "close": 1065.3900146484375,
      "volume": 554600
    },
    {
      "time": "2026-08-24",
      "open": 1066.7099609375,
      "high": 1072.5,
      "low": 1033.8299560546875,
      "close": 1055.199951171875,
      "volume": 681000
    },
    {
      "time": "2026-08-25",
      "open": 1054.4000244140625,
      "high": 1086.97998046875,
      "low": 1027.93994140625,
      "close": 1073.43994140625,
      "volume": 434300
    },
    {
      "time": "2026-08-26",
      "open": 1064.6300048828125,
      "high": 1084.199951171875,
      "low": 1062.5,
      "close": 1079.6099853515625,
      "volume": 507800
    },
    {
      "time": "2026-08-27",
      "open": 1086.5899658203125,
      "high": 1100.6600341796875,
      "low": 1071.6099853515625,
      "close": 1076.449951171875,
      "volume": 513200
    },
    {
      "time": "2026-08-28",
      "open": 1081.9000244140625,
      "high": 1087.5,
      "low": 1035.2900390625,
      "close": 1044.4100341796875,
      "volume": 477100
    },
    {
      "time": "2026-08-31",
      "open": 1033.550048828125,
      "high": 1049.3499755859375,
      "low": 1025.0999755859375,
      "close": 1046.719970703125,
      "volume": 739200
    },
    {
      "time": "2026-09-01",
      "open": 1040.2900390625,
      "high": 1049.4300537109375,
      "low": 1024.9599609375,
      "close": 1027.5899658203125,
      "volume": 495100
    },
    {
      "time": "2026-09-02",
      "open": 1018.4299926757812,
      "high": 1025.6099853515625,
      "low": 1002.239990234375,
      "close": 1019.239990234375,
      "volume": 747700
    },
    {
      "time": "2026-09-03",
      "open": 1020.9199829101562,
      "high": 1041.3800048828125,
      "low": 1009.75,
      "close": 1040.8299560546875,
      "volume": 461000
    },
    {
      "time": "2026-09-04",
      "open": 1035.010009765625,
      "high": 1048.3399658203125,
      "low": 1031.260009765625,
      "close": 1035.97998046875,
      "volume": 344600
    },
    {
      "time": "2026-09-08",
      "open": 1022.3699951171875,
      "high": 1053.969970703125,
      "low": 1021.969970703125,
      "close": 1041.2099609375,
      "volume": 431600
    },
    {
      "time": "2026-09-09",
      "open": 1034.1800537109375,
      "high": 1048.989990234375,
      "low": 1032.260009765625,
      "close": 1043.06005859375,
      "volume": 546500
    },
    {
      "time": "2026-09-10",
      "open": 1046.2099609375,
      "high": 1049.6500244140625,
      "low": 1023,
      "close": 1023.8099975585938,
      "volume": 467000
    },
    {
      "time": "2026-09-11",
      "open": 1025.3499755859375,
      "high": 1047.2900390625,
      "low": 1023.989990234375,
      "close": 1037.719970703125,
      "volume": 558900
    },
    {
      "time": "2026-09-14",
      "open": 1027.530029296875,
      "high": 1027.530029296875,
      "low": 997.7550048828125,
      "close": 1003.1950073242188,
      "volume": 277368
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 802.3709985351562
    },
    {
      "time": "2025-11-24",
      "value": 801.7497985839843
    },
    {
      "time": "2025-11-25",
      "value": 801.1265991210937
    },
    {
      "time": "2025-11-26",
      "value": 800.5591979980469
    },
    {
      "time": "2025-11-28",
      "value": 799.9193981933594
    },
    {
      "time": "2025-12-01",
      "value": 798.7599987792969
    },
    {
      "time": "2025-12-02",
      "value": 797.3461987304687
    },
    {
      "time": "2025-12-03",
      "value": 795.9349975585938
    },
    {
      "time": "2025-12-04",
      "value": 794.6609985351563
    },
    {
      "time": "2025-12-05",
      "value": 793.8349987792968
    },
    {
      "time": "2025-12-08",
      "value": 792.8267980957031
    },
    {
      "time": "2025-12-09",
      "value": 792.0057983398438
    },
    {
      "time": "2025-12-10",
      "value": 791.0289990234374
    },
    {
      "time": "2025-12-11",
      "value": 790.6325988769531
    },
    {
      "time": "2025-12-12",
      "value": 790.1869995117188
    },
    {
      "time": "2025-12-15",
      "value": 789.84
    },
    {
      "time": "2025-12-16",
      "value": 789.2061999511719
    },
    {
      "time": "2025-12-17",
      "value": 788.4221997070313
    },
    {
      "time": "2025-12-18",
      "value": 787.2314001464844
    },
    {
      "time": "2025-12-19",
      "value": 786.235
    },
    {
      "time": "2025-12-22",
      "value": 785.3814001464843
    },
    {
      "time": "2025-12-23",
      "value": 784.4582006835938
    },
    {
      "time": "2025-12-24",
      "value": 783.2842004394531
    },
    {
      "time": "2025-12-26",
      "value": 782.105400390625
    },
    {
      "time": "2025-12-29",
      "value": 781.15
    },
    {
      "time": "2025-12-30",
      "value": 780.2656005859375
    },
    {
      "time": "2025-12-31",
      "value": 779.0859997558593
    },
    {
      "time": "2026-01-02",
      "value": 777.9281994628906
    },
    {
      "time": "2026-01-05",
      "value": 776.7876000976562
    },
    {
      "time": "2026-01-06",
      "value": 775.9102001953125
    },
    {
      "time": "2026-01-07",
      "value": 774.6514001464843
    },
    {
      "time": "2026-01-08",
      "value": 773.4335998535156
    },
    {
      "time": "2026-01-09",
      "value": 773.1179992675782
    },
    {
      "time": "2026-01-12",
      "value": 772.8405993652344
    },
    {
      "time": "2026-01-13",
      "value": 772.2035998535156
    },
    {
      "time": "2026-01-14",
      "value": 771.2638000488281
    },
    {
      "time": "2026-01-15",
      "value": 770.6433996582032
    },
    {
      "time": "2026-01-16",
      "value": 770.08080078125
    },
    {
      "time": "2026-01-20",
      "value": 769.3224011230469
    },
    {
      "time": "2026-01-21",
      "value": 768.845400390625
    },
    {
      "time": "2026-01-22",
      "value": 768.2056005859375
    },
    {
      "time": "2026-01-23",
      "value": 767.4684008789062
    },
    {
      "time": "2026-01-26",
      "value": 767.1746008300781
    },
    {
      "time": "2026-01-27",
      "value": 767.10080078125
    },
    {
      "time": "2026-01-28",
      "value": 767.6930017089844
    },
    {
      "time": "2026-01-29",
      "value": 768.5026013183593
    },
    {
      "time": "2026-01-30",
      "value": 769.3836010742187
    },
    {
      "time": "2026-02-02",
      "value": 770.0078015136719
    },
    {
      "time": "2026-02-03",
      "value": 770.7428015136719
    },
    {
      "time": "2026-02-04",
      "value": 771.7292016601563
    },
    {
      "time": "2026-02-05",
      "value": 772.7868017578126
    },
    {
      "time": "2026-02-06",
      "value": 774.5368017578126
    },
    {
      "time": "2026-02-09",
      "value": 776.7286010742188
    },
    {
      "time": "2026-02-10",
      "value": 778.8552014160156
    },
    {
      "time": "2026-02-11",
      "value": 781.1394018554688
    },
    {
      "time": "2026-02-12",
      "value": 785.631201171875
    },
    {
      "time": "2026-02-13",
      "value": 790.2074011230469
    },
    {
      "time": "2026-02-17",
      "value": 794.5924011230469
    },
    {
      "time": "2026-02-18",
      "value": 798.555400390625
    },
    {
      "time": "2026-02-19",
      "value": 802.0844006347656
    },
    {
      "time": "2026-02-20",
      "value": 805.8480004882813
    },
    {
      "time": "2026-02-23",
      "value": 809.9474011230469
    },
    {
      "time": "2026-02-24",
      "value": 814.2974011230468
    },
    {
      "time": "2026-02-25",
      "value": 818.4252014160156
    },
    {
      "time": "2026-02-26",
      "value": 822.3792016601562
    },
    {
      "time": "2026-02-27",
      "value": 826.6366015625
    },
    {
      "time": "2026-03-02",
      "value": 830.7956005859374
    },
    {
      "time": "2026-03-03",
      "value": 835.2782006835937
    },
    {
      "time": "2026-03-04",
      "value": 839.7773999023437
    },
    {
      "time": "2026-03-05",
      "value": 843.6671997070313
    },
    {
      "time": "2026-03-06",
      "value": 847.2528002929688
    },
    {
      "time": "2026-03-09",
      "value": 850.9483996582031
    },
    {
      "time": "2026-03-10",
      "value": 854.895400390625
    },
    {
      "time": "2026-03-11",
      "value": 859.0980004882813
    },
    {
      "time": "2026-03-12",
      "value": 863.2273999023438
    },
    {
      "time": "2026-03-13",
      "value": 867.2311999511719
    },
    {
      "time": "2026-03-16",
      "value": 871.5972009277343
    },
    {
      "time": "2026-03-17",
      "value": 875.8526013183593
    },
    {
      "time": "2026-03-18",
      "value": 879.8834008789063
    },
    {
      "time": "2026-03-19",
      "value": 883.6174011230469
    },
    {
      "time": "2026-03-20",
      "value": 887.2696008300782
    },
    {
      "time": "2026-03-23",
      "value": 890.971201171875
    },
    {
      "time": "2026-03-24",
      "value": 894.2548022460937
    },
    {
      "time": "2026-03-25",
      "value": 897.8966027832031
    },
    {
      "time": "2026-03-26",
      "value": 901.138203125
    },
    {
      "time": "2026-03-27",
      "value": 904.417802734375
    },
    {
      "time": "2026-03-30",
      "value": 907.66240234375
    },
    {
      "time": "2026-03-31",
      "value": 911.2316015625
    },
    {
      "time": "2026-04-01",
      "value": 915.4672009277343
    },
    {
      "time": "2026-04-02",
      "value": 919.5650012207032
    },
    {
      "time": "2026-04-06",
      "value": 924.0314013671875
    },
    {
      "time": "2026-04-07",
      "value": 928.3518005371094
    },
    {
      "time": "2026-04-08",
      "value": 932.5780004882813
    },
    {
      "time": "2026-04-09",
      "value": 937.0183996582032
    },
    {
      "time": "2026-04-10",
      "value": 941.3001989746094
    },
    {
      "time": "2026-04-13",
      "value": 945.9159985351563
    },
    {
      "time": "2026-04-14",
      "value": 950.6447985839844
    },
    {
      "time": "2026-04-15",
      "value": 955.4967980957031
    },
    {
      "time": "2026-04-16",
      "value": 960.8781982421875
    },
    {
      "time": "2026-04-17",
      "value": 966.607998046875
    },
    {
      "time": "2026-04-20",
      "value": 972.5361975097657
    },
    {
      "time": "2026-04-21",
      "value": 977.4605969238281
    },
    {
      "time": "2026-04-22",
      "value": 982.3513977050782
    },
    {
      "time": "2026-04-23",
      "value": 987.5223986816407
    },
    {
      "time": "2026-04-24",
      "value": 992.3471984863281
    },
    {
      "time": "2026-04-27",
      "value": 994.9867980957031
    },
    {
      "time": "2026-04-28",
      "value": 997.3909985351562
    },
    {
      "time": "2026-04-29",
      "value": 1000.132998046875
    },
    {
      "time": "2026-04-30",
      "value": 1003.3047973632813
    },
    {
      "time": "2026-05-01",
      "value": 1006.6447973632812
    },
    {
      "time": "2026-05-04",
      "value": 1009.7465966796875
    },
    {
      "time": "2026-05-05",
      "value": 1012.4029956054687
    },
    {
      "time": "2026-05-06",
      "value": 1015.1241943359375
    },
    {
      "time": "2026-05-07",
      "value": 1017.248994140625
    },
    {
      "time": "2026-05-08",
      "value": 1019.7301928710938
    },
    {
      "time": "2026-05-11",
      "value": 1021.9693920898437
    },
    {
      "time": "2026-05-12",
      "value": 1024.2599926757812
    },
    {
      "time": "2026-05-13",
      "value": 1026.3653930664063
    },
    {
      "time": "2026-05-14",
      "value": 1028.5781945800782
    },
    {
      "time": "2026-05-15",
      "value": 1030.706993408203
    },
    {
      "time": "2026-05-18",
      "value": 1033.2153930664062
    },
    {
      "time": "2026-05-19",
      "value": 1035.2857946777344
    },
    {
      "time": "2026-05-20",
      "value": 1037.465595703125
    },
    {
      "time": "2026-05-21",
      "value": 1039.5653967285157
    },
    {
      "time": "2026-05-22",
      "value": 1041.7317980957032
    },
    {
      "time": "2026-05-26",
      "value": 1043.886397705078
    },
    {
      "time": "2026-05-27",
      "value": 1045.6015966796874
    },
    {
      "time": "2026-05-28",
      "value": 1047.4527954101563
    },
    {
      "time": "2026-05-29",
      "value": 1049.3423962402344
    },
    {
      "time": "2026-06-01",
      "value": 1050.862596435547
    },
    {
      "time": "2026-06-02",
      "value": 1053.1153979492187
    },
    {
      "time": "2026-06-03",
      "value": 1055.3161975097655
    },
    {
      "time": "2026-06-04",
      "value": 1057.8085974121093
    },
    {
      "time": "2026-06-05",
      "value": 1060.1085961914061
    },
    {
      "time": "2026-06-08",
      "value": 1062.095595703125
    },
    {
      "time": "2026-06-09",
      "value": 1064.0323950195314
    },
    {
      "time": "2026-06-10",
      "value": 1065.5179943847656
    },
    {
      "time": "2026-06-11",
      "value": 1066.7767956542968
    },
    {
      "time": "2026-06-12",
      "value": 1067.9741955566406
    },
    {
      "time": "2026-06-15",
      "value": 1069.254395751953
    },
    {
      "time": "2026-06-16",
      "value": 1070.826396484375
    },
    {
      "time": "2026-06-17",
      "value": 1072.4509973144532
    },
    {
      "time": "2026-06-18",
      "value": 1073.9415966796876
    },
    {
      "time": "2026-06-22",
      "value": 1075.6289965820313
    },
    {
      "time": "2026-06-23",
      "value": 1077.3427978515624
    },
    {
      "time": "2026-06-24",
      "value": 1078.1059985351562
    },
    {
      "time": "2026-06-25",
      "value": 1078.7107983398437
    },
    {
      "time": "2026-06-26",
      "value": 1079.4771997070313
    },
    {
      "time": "2026-06-29",
      "value": 1079.7626000976563
    },
    {
      "time": "2026-06-30",
      "value": 1078.8380004882813
    },
    {
      "time": "2026-07-01",
      "value": 1077.0310009765626
    },
    {
      "time": "2026-07-02",
      "value": 1075.1846020507812
    },
    {
      "time": "2026-07-06",
      "value": 1073.1158020019532
    },
    {
      "time": "2026-07-07",
      "value": 1071.2686010742189
    },
    {
      "time": "2026-07-08",
      "value": 1069.4128002929688
    },
    {
      "time": "2026-07-09",
      "value": 1068.3132006835938
    },
    {
      "time": "2026-07-10",
      "value": 1067.8093994140625
    },
    {
      "time": "2026-07-13",
      "value": 1066.8186010742188
    },
    {
      "time": "2026-07-14",
      "value": 1065.632801513672
    },
    {
      "time": "2026-07-15",
      "value": 1064.384200439453
    },
    {
      "time": "2026-07-16",
      "value": 1062.9030017089844
    },
    {
      "time": "2026-07-17",
      "value": 1061.7338024902344
    },
    {
      "time": "2026-07-20",
      "value": 1060.3208032226562
    },
    {
      "time": "2026-07-21",
      "value": 1059.543203125
    },
    {
      "time": "2026-07-22",
      "value": 1058.6764038085937
    },
    {
      "time": "2026-07-23",
      "value": 1057.6230053710938
    },
    {
      "time": "2026-07-24",
      "value": 1057.695205078125
    },
    {
      "time": "2026-07-27",
      "value": 1057.0854052734376
    },
    {
      "time": "2026-07-28",
      "value": 1056.18900390625
    },
    {
      "time": "2026-07-29",
      "value": 1055.16060546875
    },
    {
      "time": "2026-07-30",
      "value": 1054.8588061523437
    },
    {
      "time": "2026-07-31",
      "value": 1054.2758056640625
    },
    {
      "time": "2026-08-03",
      "value": 1053.6034033203125
    },
    {
      "time": "2026-08-04",
      "value": 1053.0656030273437
    },
    {
      "time": "2026-08-05",
      "value": 1052.5938012695312
    },
    {
      "time": "2026-08-06",
      "value": 1052.0984008789062
    },
    {
      "time": "2026-08-07",
      "value": 1051.5464013671874
    },
    {
      "time": "2026-08-10",
      "value": 1051.0252026367189
    },
    {
      "time": "2026-08-11",
      "value": 1050.31240234375
    },
    {
      "time": "2026-08-12",
      "value": 1050.6804028320312
    },
    {
      "time": "2026-08-13",
      "value": 1050.7200024414062
    },
    {
      "time": "2026-08-14",
      "value": 1051.222001953125
    },
    {
      "time": "2026-08-17",
      "value": 1051.391201171875
    },
    {
      "time": "2026-08-18",
      "value": 1051.4740014648437
    },
    {
      "time": "2026-08-19",
      "value": 1051.76080078125
    },
    {
      "time": "2026-08-20",
      "value": 1052.216201171875
    },
    {
      "time": "2026-08-21",
      "value": 1052.75740234375
    },
    {
      "time": "2026-08-24",
      "value": 1052.9978002929688
    },
    {
      "time": "2026-08-25",
      "value": 1053.349599609375
    },
    {
      "time": "2026-08-26",
      "value": 1053.65419921875
    },
    {
      "time": "2026-08-27",
      "value": 1053.2895971679689
    },
    {
      "time": "2026-08-28",
      "value": 1052.4073974609375
    },
    {
      "time": "2026-08-31",
      "value": 1051.497998046875
    },
    {
      "time": "2026-09-01",
      "value": 1049.7309985351562
    },
    {
      "time": "2026-09-02",
      "value": 1047.797197265625
    },
    {
      "time": "2026-09-03",
      "value": 1046.7137963867187
    },
    {
      "time": "2026-09-04",
      "value": 1045.6811962890624
    },
    {
      "time": "2026-09-08",
      "value": 1044.67939453125
    },
    {
      "time": "2026-09-09",
      "value": 1043.8371948242188
    },
    {
      "time": "2026-09-10",
      "value": 1043.465594482422
    },
    {
      "time": "2026-09-11",
      "value": 1043.9475939941406
    },
    {
      "time": "2026-09-14",
      "value": 1043.97109375
    }
  ],
  "analysis": null
}