{
  "ok": true,
  "cached": false,
  "ticker": "CF",
  "price": 131.477,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "KeyBanc Initiates CF Industries Holdings at Underweight With $115 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/keybanc-initiates-cf-industries-holdings-093311225.html",
      "published": "2026-09-11"
    },
    {
      "title": "Stock Market Today: Dow Dives, Qualcomm Clears Key Level On Amazon Deal; Fertilizer Leader Rises (Live Coverage)",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/e8996bc1-197c-3547-a5f4-23a6a4308b86/stock-market-today%3A-dow.html",
      "published": "2026-09-08"
    },
    {
      "title": "CF (CF) Up 18.1% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cf-cf-18-1-since-153025458.html",
      "published": "2026-09-04"
    },
    {
      "title": "Stock Market Screens Like This One Capture Shifts In Market Leadership",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/ff858e17-f1a8-3d5e-8e7a-0c762d3a71e1/stock-market-screens-like.html",
      "published": "2026-09-04"
    },
    {
      "title": "Top Analyst Reports for Amazon, AbbVie & Alibaba",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-analyst-reports-amazon-abbvie-195200595.html",
      "published": "2026-09-03"
    },
    {
      "title": "CF Industries Stock Touches New Record on Fertilizer Supply Crunch",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/da72e03b-8667-3316-afe6-3429253a5e48/cf-industries-stock-touches.html",
      "published": "2026-09-02"
    },
    {
      "title": "CF Shares Up 15% in 3 Months: Here's What's Driving the Upside",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cf-shares-15-3-months-120600755.html",
      "published": "2026-09-01"
    },
    {
      "title": "CF Industries & Partners Break Ground on Low-Carbon Ammonia Plant",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/cf-industries-partners-break-ground-155100036.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 85.83999633789062,
      "high": 86.0999984741211,
      "low": 85.04000091552734,
      "close": 85.3499984741211,
      "volume": 2287200
    },
    {
      "time": "2025-09-16",
      "open": 85.97000122070312,
      "high": 86.2699966430664,
      "low": 84.6500015258789,
      "close": 84.95999908447266,
      "volume": 2600900
    },
    {
      "time": "2025-09-17",
      "open": 84.80999755859375,
      "high": 85.4000015258789,
      "low": 84.08000183105469,
      "close": 84.19000244140625,
      "volume": 2269700
    },
    {
      "time": "2025-09-18",
      "open": 84.5199966430664,
      "high": 84.80000305175781,
      "low": 83.13999938964844,
      "close": 84.0999984741211,
      "volume": 2793900
    },
    {
      "time": "2025-09-19",
      "open": 84.33000183105469,
      "high": 85.66999816894531,
      "low": 83.41999816894531,
      "close": 85.08999633789062,
      "volume": 6496300
    },
    {
      "time": "2025-09-22",
      "open": 85.02999877929688,
      "high": 86.29000091552734,
      "low": 84.43000030517578,
      "close": 85.63999938964844,
      "volume": 2498900
    },
    {
      "time": "2025-09-23",
      "open": 86.16999816894531,
      "high": 87.37999725341797,
      "low": 85.75,
      "close": 87.13999938964844,
      "volume": 3112200
    },
    {
      "time": "2025-09-24",
      "open": 87.66000366210938,
      "high": 92.87999725341797,
      "low": 87.2300033569336,
      "close": 91.6500015258789,
      "volume": 4843200
    },
    {
      "time": "2025-09-25",
      "open": 91.73999786376953,
      "high": 93.08000183105469,
      "low": 88.08000183105469,
      "close": 89.70999908447266,
      "volume": 4369500
    },
    {
      "time": "2025-09-26",
      "open": 89.83999633789062,
      "high": 92.29000091552734,
      "low": 88.94000244140625,
      "close": 92.12999725341797,
      "volume": 2161100
    },
    {
      "time": "2025-09-29",
      "open": 92.1500015258789,
      "high": 92.45999908447266,
      "low": 89.31999969482422,
      "close": 90.51000213623047,
      "volume": 2229200
    },
    {
      "time": "2025-09-30",
      "open": 90.3499984741211,
      "high": 90.37000274658203,
      "low": 89.33000183105469,
      "close": 89.69999694824219,
      "volume": 2709900
    },
    {
      "time": "2025-10-01",
      "open": 89.66999816894531,
      "high": 90.33000183105469,
      "low": 86.33999633789062,
      "close": 86.43000030517578,
      "volume": 2308100
    },
    {
      "time": "2025-10-02",
      "open": 86.75,
      "high": 90,
      "low": 86.72000122070312,
      "close": 89.83999633789062,
      "volume": 2759800
    },
    {
      "time": "2025-10-03",
      "open": 90.43000030517578,
      "high": 91.79000091552734,
      "low": 89.69000244140625,
      "close": 90.08999633789062,
      "volume": 1535700
    },
    {
      "time": "2025-10-06",
      "open": 90.68000030517578,
      "high": 92.37000274658203,
      "low": 90.5199966430664,
      "close": 92.05999755859375,
      "volume": 3067700
    },
    {
      "time": "2025-10-07",
      "open": 91.86000061035156,
      "high": 92.2300033569336,
      "low": 91.01000213623047,
      "close": 91.97000122070312,
      "volume": 1841700
    },
    {
      "time": "2025-10-08",
      "open": 92.5,
      "high": 92.51000213623047,
      "low": 89.9800033569336,
      "close": 90.69000244140625,
      "volume": 1761900
    },
    {
      "time": "2025-10-09",
      "open": 91.52999877929688,
      "high": 91.62999725341797,
      "low": 88.55000305175781,
      "close": 88.61000061035156,
      "volume": 1538200
    },
    {
      "time": "2025-10-10",
      "open": 87.2300033569336,
      "high": 88.77999877929688,
      "low": 86.51000213623047,
      "close": 87.33999633789062,
      "volume": 1999100
    },
    {
      "time": "2025-10-13",
      "open": 87.55999755859375,
      "high": 88.52999877929688,
      "low": 87.54000091552734,
      "close": 88.20999908447266,
      "volume": 1163300
    },
    {
      "time": "2025-10-14",
      "open": 88.02999877929688,
      "high": 88.41999816894531,
      "low": 85.41999816894531,
      "close": 86.7300033569336,
      "volume": 1669100
    },
    {
      "time": "2025-10-15",
      "open": 86.98999786376953,
      "high": 87.61000061035156,
      "low": 85.22000122070312,
      "close": 85.44000244140625,
      "volume": 1578700
    },
    {
      "time": "2025-10-16",
      "open": 85.98999786376953,
      "high": 87.4800033569336,
      "low": 82.3499984741211,
      "close": 83.0199966430664,
      "volume": 2873900
    },
    {
      "time": "2025-10-17",
      "open": 82.47000122070312,
      "high": 84.05000305175781,
      "low": 82.27999877929688,
      "close": 83.51000213623047,
      "volume": 2160600
    },
    {
      "time": "2025-10-20",
      "open": 83.77999877929688,
      "high": 84.54000091552734,
      "low": 83.44000244140625,
      "close": 83.93000030517578,
      "volume": 1659900
    },
    {
      "time": "2025-10-21",
      "open": 84.5,
      "high": 85.01000213623047,
      "low": 83.26000213623047,
      "close": 83.29000091552734,
      "volume": 2617600
    },
    {
      "time": "2025-10-22",
      "open": 83.5,
      "high": 86.81999969482422,
      "low": 83.41999816894531,
      "close": 85.93000030517578,
      "volume": 3078300
    },
    {
      "time": "2025-10-23",
      "open": 86.86000061035156,
      "high": 87.66999816894531,
      "low": 85.80999755859375,
      "close": 86.93000030517578,
      "volume": 1985800
    },
    {
      "time": "2025-10-24",
      "open": 87.16000366210938,
      "high": 87.63999938964844,
      "low": 86.30000305175781,
      "close": 86.47000122070312,
      "volume": 1458700
    },
    {
      "time": "2025-10-27",
      "open": 87.2699966430664,
      "high": 87.87000274658203,
      "low": 85.7699966430664,
      "close": 86.38999938964844,
      "volume": 1617600
    },
    {
      "time": "2025-10-28",
      "open": 85.79000091552734,
      "high": 87.13999938964844,
      "low": 85.5999984741211,
      "close": 86.0999984741211,
      "volume": 1467600
    },
    {
      "time": "2025-10-29",
      "open": 85.69000244140625,
      "high": 85.88999938964844,
      "low": 83.75,
      "close": 84.1500015258789,
      "volume": 1648500
    },
    {
      "time": "2025-10-30",
      "open": 84.02999877929688,
      "high": 84.44999694824219,
      "low": 82.5999984741211,
      "close": 82.80999755859375,
      "volume": 2144700
    },
    {
      "time": "2025-10-31",
      "open": 82.55999755859375,
      "high": 84.01000213623047,
      "low": 82.27999877929688,
      "close": 83.29000091552734,
      "volume": 1861400
    },
    {
      "time": "2025-11-03",
      "open": 83.22000122070312,
      "high": 84.87000274658203,
      "low": 82.66000366210938,
      "close": 84.41000366210938,
      "volume": 2851700
    },
    {
      "time": "2025-11-04",
      "open": 83.87999725341797,
      "high": 85.33000183105469,
      "low": 83.12000274658203,
      "close": 84.55000305175781,
      "volume": 2694700
    },
    {
      "time": "2025-11-05",
      "open": 85.05000305175781,
      "high": 86.9000015258789,
      "low": 84.83999633789062,
      "close": 85.05000305175781,
      "volume": 3655800
    },
    {
      "time": "2025-11-06",
      "open": 83.16999816894531,
      "high": 83.33000183105469,
      "low": 80.0999984741211,
      "close": 81.44999694824219,
      "volume": 4175600
    },
    {
      "time": "2025-11-07",
      "open": 81.83999633789062,
      "high": 82.08000183105469,
      "low": 80.08999633789062,
      "close": 82.02999877929688,
      "volume": 2891800
    },
    {
      "time": "2025-11-10",
      "open": 82.80000305175781,
      "high": 83.69000244140625,
      "low": 81.80000305175781,
      "close": 82.8499984741211,
      "volume": 2580600
    },
    {
      "time": "2025-11-11",
      "open": 83.16000366210938,
      "high": 84.25,
      "low": 82.87999725341797,
      "close": 83.68000030517578,
      "volume": 1743600
    },
    {
      "time": "2025-11-12",
      "open": 82.95999908447266,
      "high": 85.38999938964844,
      "low": 82.95999908447266,
      "close": 84.75,
      "volume": 2618000
    },
    {
      "time": "2025-11-13",
      "open": 85.08999633789062,
      "high": 85.30999755859375,
      "low": 84.23999786376953,
      "close": 84.33000183105469,
      "volume": 1644200
    },
    {
      "time": "2025-11-14",
      "open": 83.68000030517578,
      "high": 85.5,
      "low": 83.68000030517578,
      "close": 85.04000091552734,
      "volume": 1978100
    },
    {
      "time": "2025-11-17",
      "open": 84.54000091552734,
      "high": 84.5999984741211,
      "low": 80.4000015258789,
      "close": 80.69000244140625,
      "volume": 2595400
    },
    {
      "time": "2025-11-18",
      "open": 81,
      "high": 81.4800033569336,
      "low": 80.5,
      "close": 81.12999725341797,
      "volume": 1989400
    },
    {
      "time": "2025-11-19",
      "open": 80.4000015258789,
      "high": 80.4000015258789,
      "low": 76.77999877929688,
      "close": 78.72000122070312,
      "volume": 2908100
    },
    {
      "time": "2025-11-20",
      "open": 78.86000061035156,
      "high": 79.6500015258789,
      "low": 77.2699966430664,
      "close": 77.79000091552734,
      "volume": 3949400
    },
    {
      "time": "2025-11-21",
      "open": 78.30000305175781,
      "high": 79.18000030517578,
      "low": 77.58999633789062,
      "close": 78.54000091552734,
      "volume": 2270100
    },
    {
      "time": "2025-11-24",
      "open": 77.80000305175781,
      "high": 78.23999786376953,
      "low": 76.4800033569336,
      "close": 77.66000366210938,
      "volume": 3571300
    },
    {
      "time": "2025-11-25",
      "open": 77.86000061035156,
      "high": 79.1500015258789,
      "low": 77.66999816894531,
      "close": 77.68000030517578,
      "volume": 3314900
    },
    {
      "time": "2025-11-26",
      "open": 77.95999908447266,
      "high": 79.05999755859375,
      "low": 77.62999725341797,
      "close": 78.41000366210938,
      "volume": 1816900
    },
    {
      "time": "2025-11-28",
      "open": 79.11000061035156,
      "high": 79.5,
      "low": 78.69999694824219,
      "close": 78.69999694824219,
      "volume": 1505700
    },
    {
      "time": "2025-12-01",
      "open": 79,
      "high": 80.94000244140625,
      "low": 78.70999908447266,
      "close": 79.80000305175781,
      "volume": 3580500
    },
    {
      "time": "2025-12-02",
      "open": 79.80000305175781,
      "high": 79.83000183105469,
      "low": 78.08000183105469,
      "close": 78.97000122070312,
      "volume": 2716200
    },
    {
      "time": "2025-12-03",
      "open": 79.29000091552734,
      "high": 80.30000305175781,
      "low": 79.12000274658203,
      "close": 79.29000091552734,
      "volume": 2109800
    },
    {
      "time": "2025-12-04",
      "open": 79.62000274658203,
      "high": 80.5,
      "low": 79.2300033569336,
      "close": 80.2300033569336,
      "volume": 1985100
    },
    {
      "time": "2025-12-05",
      "open": 80.02999877929688,
      "high": 80.5999984741211,
      "low": 77.81999969482422,
      "close": 77.87999725341797,
      "volume": 2060300
    },
    {
      "time": "2025-12-08",
      "open": 78.19999694824219,
      "high": 78.52999877929688,
      "low": 77.12999725341797,
      "close": 77.26000213623047,
      "volume": 2106300
    },
    {
      "time": "2025-12-09",
      "open": 77.68000030517578,
      "high": 77.68000030517578,
      "low": 76.12000274658203,
      "close": 76.69999694824219,
      "volume": 1865900
    },
    {
      "time": "2025-12-10",
      "open": 76.45999908447266,
      "high": 76.7300033569336,
      "low": 75.41999816894531,
      "close": 76.08999633789062,
      "volume": 2427200
    },
    {
      "time": "2025-12-11",
      "open": 76.20999908447266,
      "high": 79.68000030517578,
      "low": 75.87000274658203,
      "close": 78.66000366210938,
      "volume": 2956500
    },
    {
      "time": "2025-12-12",
      "open": 79.36000061035156,
      "high": 79.88999938964844,
      "low": 78.80000305175781,
      "close": 79.19000244140625,
      "volume": 1688600
    },
    {
      "time": "2025-12-15",
      "open": 79.0999984741211,
      "high": 79.29000091552734,
      "low": 77.36000061035156,
      "close": 78.75,
      "volume": 2366300
    },
    {
      "time": "2025-12-16",
      "open": 78.52999877929688,
      "high": 78.69999694824219,
      "low": 77.45999908447266,
      "close": 77.55000305175781,
      "volume": 2309600
    },
    {
      "time": "2025-12-17",
      "open": 77.94000244140625,
      "high": 79.48999786376953,
      "low": 77.30999755859375,
      "close": 79.01000213623047,
      "volume": 2746100
    },
    {
      "time": "2025-12-18",
      "open": 78.75,
      "high": 79.81999969482422,
      "low": 78.08999633789062,
      "close": 78.29000091552734,
      "volume": 3602900
    },
    {
      "time": "2025-12-19",
      "open": 78.04000091552734,
      "high": 79.3499984741211,
      "low": 77.88999938964844,
      "close": 78.69999694824219,
      "volume": 5554600
    },
    {
      "time": "2025-12-22",
      "open": 79.12999725341797,
      "high": 79.37999725341797,
      "low": 77.37999725341797,
      "close": 77.43000030517578,
      "volume": 1871300
    },
    {
      "time": "2025-12-23",
      "open": 77.5,
      "high": 78.81999969482422,
      "low": 77.5,
      "close": 78.13999938964844,
      "volume": 1497300
    },
    {
      "time": "2025-12-24",
      "open": 78.2300033569336,
      "high": 78.2300033569336,
      "low": 77.54000091552734,
      "close": 77.56999969482422,
      "volume": 645500
    },
    {
      "time": "2025-12-26",
      "open": 77.94999694824219,
      "high": 78.06999969482422,
      "low": 77.11000061035156,
      "close": 77.44999694824219,
      "volume": 1054800
    },
    {
      "time": "2025-12-29",
      "open": 77.80000305175781,
      "high": 77.94000244140625,
      "low": 77.02999877929688,
      "close": 77.6500015258789,
      "volume": 1229100
    },
    {
      "time": "2025-12-30",
      "open": 77.77999877929688,
      "high": 78.06999969482422,
      "low": 76.87999725341797,
      "close": 76.93000030517578,
      "volume": 1214200
    },
    {
      "time": "2025-12-31",
      "open": 76.62999725341797,
      "high": 77.51000213623047,
      "low": 76.44999694824219,
      "close": 77.33999633789062,
      "volume": 1862500
    },
    {
      "time": "2026-01-02",
      "open": 77.4800033569336,
      "high": 81,
      "low": 77.13999938964844,
      "close": 80.12999725341797,
      "volume": 2854100
    },
    {
      "time": "2026-01-05",
      "open": 80.75,
      "high": 81,
      "low": 79,
      "close": 80.26000213623047,
      "volume": 2452700
    },
    {
      "time": "2026-01-06",
      "open": 80.04000091552734,
      "high": 80.73999786376953,
      "low": 79.05999755859375,
      "close": 79.44999694824219,
      "volume": 1942100
    },
    {
      "time": "2026-01-07",
      "open": 79.3499984741211,
      "high": 79.97000122070312,
      "low": 75.87000274658203,
      "close": 77.48999786376953,
      "volume": 2423800
    },
    {
      "time": "2026-01-08",
      "open": 77.87999725341797,
      "high": 81.58999633789062,
      "low": 77.51000213623047,
      "close": 81.33000183105469,
      "volume": 2786700
    },
    {
      "time": "2026-01-09",
      "open": 82,
      "high": 84.16999816894531,
      "low": 82,
      "close": 82.5999984741211,
      "volume": 2848300
    },
    {
      "time": "2026-01-12",
      "open": 81.6500015258789,
      "high": 82.91999816894531,
      "low": 80.4800033569336,
      "close": 80.79000091552734,
      "volume": 2807600
    },
    {
      "time": "2026-01-13",
      "open": 82.20999908447266,
      "high": 84.95999908447266,
      "low": 82.0999984741211,
      "close": 82.87000274658203,
      "volume": 2499300
    },
    {
      "time": "2026-01-14",
      "open": 84.83999633789062,
      "high": 88.16000366210938,
      "low": 84,
      "close": 85.05000305175781,
      "volume": 4248800
    },
    {
      "time": "2026-01-15",
      "open": 85.47000122070312,
      "high": 87.36000061035156,
      "low": 82.66000366210938,
      "close": 86.5999984741211,
      "volume": 2560100
    },
    {
      "time": "2026-01-16",
      "open": 84.80000305175781,
      "high": 87.3499984741211,
      "low": 84.70999908447266,
      "close": 86.75,
      "volume": 2844600
    },
    {
      "time": "2026-01-20",
      "open": 87.81999969482422,
      "high": 89.72000122070312,
      "low": 87.54000091552734,
      "close": 88.41999816894531,
      "volume": 2479000
    },
    {
      "time": "2026-01-21",
      "open": 89.94000244140625,
      "high": 91.88999938964844,
      "low": 88.68000030517578,
      "close": 91.86000061035156,
      "volume": 2572700
    },
    {
      "time": "2026-01-22",
      "open": 91.58000183105469,
      "high": 92.9000015258789,
      "low": 88.77999877929688,
      "close": 89.2300033569336,
      "volume": 2351000
    },
    {
      "time": "2026-01-23",
      "open": 90.19999694824219,
      "high": 92.88999938964844,
      "low": 89.91000366210938,
      "close": 92.37999725341797,
      "volume": 1965200
    },
    {
      "time": "2026-01-26",
      "open": 93,
      "high": 93.20999908447266,
      "low": 90.93000030517578,
      "close": 91.6500015258789,
      "volume": 1755100
    },
    {
      "time": "2026-01-27",
      "open": 91.93000030517578,
      "high": 93.16999816894531,
      "low": 91.0199966430664,
      "close": 91.73999786376953,
      "volume": 2440600
    },
    {
      "time": "2026-01-28",
      "open": 92.55000305175781,
      "high": 93.77999877929688,
      "low": 92.20999908447266,
      "close": 93.16999816894531,
      "volume": 1753500
    },
    {
      "time": "2026-01-29",
      "open": 94,
      "high": 95.20999908447266,
      "low": 93.0199966430664,
      "close": 94.02999877929688,
      "volume": 3110300
    },
    {
      "time": "2026-01-30",
      "open": 93.36000061035156,
      "high": 94.41999816894531,
      "low": 91.81999969482422,
      "close": 93.2300033569336,
      "volume": 1865900
    },
    {
      "time": "2026-02-02",
      "open": 91.4800033569336,
      "high": 92.13999938964844,
      "low": 88.77999877929688,
      "close": 89.83999633789062,
      "volume": 2402500
    },
    {
      "time": "2026-02-03",
      "open": 89.95999908447266,
      "high": 92.76000213623047,
      "low": 89.48999786376953,
      "close": 92.5,
      "volume": 1846400
    },
    {
      "time": "2026-02-04",
      "open": 90.4000015258789,
      "high": 94.81999969482422,
      "low": 89.94999694824219,
      "close": 94.69999694824219,
      "volume": 2669600
    },
    {
      "time": "2026-02-05",
      "open": 95,
      "high": 95,
      "low": 90.94000244140625,
      "close": 91.31999969482422,
      "volume": 1741600
    },
    {
      "time": "2026-02-06",
      "open": 92.23999786376953,
      "high": 93.30999755859375,
      "low": 91.33000183105469,
      "close": 92.63999938964844,
      "volume": 2003700
    },
    {
      "time": "2026-02-09",
      "open": 92.80000305175781,
      "high": 95.18000030517578,
      "low": 92.72000122070312,
      "close": 94.94000244140625,
      "volume": 1727000
    },
    {
      "time": "2026-02-10",
      "open": 95.31999969482422,
      "high": 96.87000274658203,
      "low": 94.88999938964844,
      "close": 96.30999755859375,
      "volume": 1547100
    },
    {
      "time": "2026-02-11",
      "open": 96.9000015258789,
      "high": 97.91000366210938,
      "low": 96.52999877929688,
      "close": 96.93000030517578,
      "volume": 1589200
    },
    {
      "time": "2026-02-12",
      "open": 96.86000061035156,
      "high": 96.9800033569336,
      "low": 93.81999969482422,
      "close": 94.16000366210938,
      "volume": 2220600
    },
    {
      "time": "2026-02-13",
      "open": 93.33999633789062,
      "high": 95.26000213623047,
      "low": 92.1500015258789,
      "close": 94.66000366210938,
      "volume": 1232400
    },
    {
      "time": "2026-02-17",
      "open": 93.91999816894531,
      "high": 94.16999816894531,
      "low": 92.86000061035156,
      "close": 93.79000091552734,
      "volume": 1615300
    },
    {
      "time": "2026-02-18",
      "open": 94.05000305175781,
      "high": 96.55000305175781,
      "low": 93.08000183105469,
      "close": 95.81999969482422,
      "volume": 2764200
    },
    {
      "time": "2026-02-19",
      "open": 97,
      "high": 105.2699966430664,
      "low": 97,
      "close": 99.45999908447266,
      "volume": 6095700
    },
    {
      "time": "2026-02-20",
      "open": 99.4000015258789,
      "high": 100.73999786376953,
      "low": 95.33000183105469,
      "close": 97.18000030517578,
      "volume": 3581300
    },
    {
      "time": "2026-02-23",
      "open": 97.58000183105469,
      "high": 98.13999938964844,
      "low": 95.31999969482422,
      "close": 95.44999694824219,
      "volume": 2157400
    },
    {
      "time": "2026-02-24",
      "open": 96.20999908447266,
      "high": 97.22000122070312,
      "low": 93.63999938964844,
      "close": 96.11000061035156,
      "volume": 2297100
    },
    {
      "time": "2026-02-25",
      "open": 95.70999908447266,
      "high": 96.43000030517578,
      "low": 94.2300033569336,
      "close": 96.13999938964844,
      "volume": 2357900
    },
    {
      "time": "2026-02-26",
      "open": 95.2699966430664,
      "high": 98.9000015258789,
      "low": 94.55999755859375,
      "close": 97.16000366210938,
      "volume": 2651300
    },
    {
      "time": "2026-02-27",
      "open": 97.4800033569336,
      "high": 100.01000213623047,
      "low": 96.94000244140625,
      "close": 99.54000091552734,
      "volume": 2700800
    },
    {
      "time": "2026-03-02",
      "open": 107.5999984741211,
      "high": 107.80000305175781,
      "low": 102.54000091552734,
      "close": 104.30000305175781,
      "volume": 5259200
    },
    {
      "time": "2026-03-03",
      "open": 106.3499984741211,
      "high": 109.58999633789062,
      "low": 104.08999633789062,
      "close": 106.30000305175781,
      "volume": 5441100
    },
    {
      "time": "2026-03-04",
      "open": 106,
      "high": 107,
      "low": 100.41000366210938,
      "close": 104.70999908447266,
      "volume": 3627300
    },
    {
      "time": "2026-03-05",
      "open": 106,
      "high": 113.7699966430664,
      "low": 106,
      "close": 110.77999877929688,
      "volume": 8204100
    },
    {
      "time": "2026-03-06",
      "open": 112,
      "high": 120.48999786376953,
      "low": 111.87999725341797,
      "close": 115.77999877929688,
      "volume": 8230500
    },
    {
      "time": "2026-03-09",
      "open": 116.69999694824219,
      "high": 121.80000305175781,
      "low": 109.70999908447266,
      "close": 111.04000091552734,
      "volume": 10270400
    },
    {
      "time": "2026-03-10",
      "open": 110.19999694824219,
      "high": 112.66999816894531,
      "low": 106.70999908447266,
      "close": 110.05000305175781,
      "volume": 7349600
    },
    {
      "time": "2026-03-11",
      "open": 113.31999969482422,
      "high": 120.5,
      "low": 112.5,
      "close": 120.12999725341797,
      "volume": 6385200
    },
    {
      "time": "2026-03-12",
      "open": 128.02000427246094,
      "high": 137.44000244140625,
      "low": 126.58999633789062,
      "close": 136,
      "volume": 14110400
    },
    {
      "time": "2026-03-13",
      "open": 132.10000610351562,
      "high": 133.3800048828125,
      "low": 125.02999877929688,
      "close": 129.57000732421875,
      "volume": 7694300
    },
    {
      "time": "2026-03-16",
      "open": 123.93000030517578,
      "high": 126.98999786376953,
      "low": 121.0199966430664,
      "close": 122.33000183105469,
      "volume": 7658800
    },
    {
      "time": "2026-03-17",
      "open": 123.58000183105469,
      "high": 127.45999908447266,
      "low": 122.44999694824219,
      "close": 123.29000091552734,
      "volume": 5329700
    },
    {
      "time": "2026-03-18",
      "open": 127.0199966430664,
      "high": 127.98999786376953,
      "low": 120.11000061035156,
      "close": 126.7300033569336,
      "volume": 7467000
    },
    {
      "time": "2026-03-19",
      "open": 128.6699981689453,
      "high": 131.5,
      "low": 125,
      "close": 125.55999755859375,
      "volume": 6487700
    },
    {
      "time": "2026-03-20",
      "open": 125.55000305175781,
      "high": 130.10000610351562,
      "low": 123.70999908447266,
      "close": 124.9000015258789,
      "volume": 16466700
    },
    {
      "time": "2026-03-23",
      "open": 115.22000122070312,
      "high": 121.54000091552734,
      "low": 115.22000122070312,
      "close": 120.18000030517578,
      "volume": 8624300
    },
    {
      "time": "2026-03-24",
      "open": 122.66999816894531,
      "high": 128.1300048828125,
      "low": 122.2699966430664,
      "close": 126.91999816894531,
      "volume": 5602700
    },
    {
      "time": "2026-03-25",
      "open": 125.56999969482422,
      "high": 128.9600067138672,
      "low": 125,
      "close": 128.11000061035156,
      "volume": 3715100
    },
    {
      "time": "2026-03-26",
      "open": 130.1199951171875,
      "high": 132.80999755859375,
      "low": 129.52999877929688,
      "close": 132.55999755859375,
      "volume": 3937800
    },
    {
      "time": "2026-03-27",
      "open": 133.0800018310547,
      "high": 136.5800018310547,
      "low": 131.14999389648438,
      "close": 136.4499969482422,
      "volume": 3834400
    },
    {
      "time": "2026-03-30",
      "open": 137.99000549316406,
      "high": 141.9600067138672,
      "low": 135.67999267578125,
      "close": 137.60000610351562,
      "volume": 6010800
    },
    {
      "time": "2026-03-31",
      "open": 135.91000366210938,
      "high": 137.30999755859375,
      "low": 126.43000030517578,
      "close": 129.83999633789062,
      "volume": 7054000
    },
    {
      "time": "2026-04-01",
      "open": 127.44999694824219,
      "high": 129.64999389648438,
      "low": 124.5,
      "close": 127.9800033569336,
      "volume": 5571800
    },
    {
      "time": "2026-04-02",
      "open": 134.75,
      "high": 135.75,
      "low": 128.89999389648438,
      "close": 129.97000122070312,
      "volume": 4833500
    },
    {
      "time": "2026-04-06",
      "open": 130.1199951171875,
      "high": 134.3800048828125,
      "low": 130.1199951171875,
      "close": 130.97999572753906,
      "volume": 2420300
    },
    {
      "time": "2026-04-07",
      "open": 134.91000366210938,
      "high": 139.4499969482422,
      "low": 132.25,
      "close": 133.77999877929688,
      "volume": 4480200
    },
    {
      "time": "2026-04-08",
      "open": 114.12000274658203,
      "high": 126.18000030517578,
      "low": 110.47000122070312,
      "close": 126.16000366210938,
      "volume": 7368900
    },
    {
      "time": "2026-04-09",
      "open": 128.08999633789062,
      "high": 128.8800048828125,
      "low": 118.20999908447266,
      "close": 119.37999725341797,
      "volume": 5843300
    },
    {
      "time": "2026-04-10",
      "open": 118.80000305175781,
      "high": 121.70999908447266,
      "low": 117.80999755859375,
      "close": 121.31999969482422,
      "volume": 3708900
    },
    {
      "time": "2026-04-13",
      "open": 124.72000122070312,
      "high": 126.25,
      "low": 120.80999755859375,
      "close": 121.68000030517578,
      "volume": 3650900
    },
    {
      "time": "2026-04-14",
      "open": 119.9000015258789,
      "high": 120.4000015258789,
      "low": 116.38999938964844,
      "close": 118.95999908447266,
      "volume": 3413600
    },
    {
      "time": "2026-04-15",
      "open": 120.05000305175781,
      "high": 120.83000183105469,
      "low": 118.9000015258789,
      "close": 120.80999755859375,
      "volume": 2517200
    },
    {
      "time": "2026-04-16",
      "open": 120.43000030517578,
      "high": 124.7699966430664,
      "low": 120.4000015258789,
      "close": 124.70999908447266,
      "volume": 2620900
    },
    {
      "time": "2026-04-17",
      "open": 114,
      "high": 114.80000305175781,
      "low": 109.70999908447266,
      "close": 112.68000030517578,
      "volume": 6855800
    },
    {
      "time": "2026-04-20",
      "open": 114.08999633789062,
      "high": 116.94999694824219,
      "low": 112.69999694824219,
      "close": 115.94000244140625,
      "volume": 3534700
    },
    {
      "time": "2026-04-21",
      "open": 115.63999938964844,
      "high": 122.47000122070312,
      "low": 115.5999984741211,
      "close": 121.30999755859375,
      "volume": 3177000
    },
    {
      "time": "2026-04-22",
      "open": 121.19000244140625,
      "high": 122.61000061035156,
      "low": 119.54000091552734,
      "close": 122.45999908447266,
      "volume": 2604300
    },
    {
      "time": "2026-04-23",
      "open": 124.30000305175781,
      "high": 127.48999786376953,
      "low": 121.5999984741211,
      "close": 125.58999633789062,
      "volume": 3607600
    },
    {
      "time": "2026-04-24",
      "open": 124.33999633789062,
      "high": 125,
      "low": 120.5,
      "close": 120.93000030517578,
      "volume": 2843400
    },
    {
      "time": "2026-04-27",
      "open": 122.41999816894531,
      "high": 123.88999938964844,
      "low": 120.18000030517578,
      "close": 123.62999725341797,
      "volume": 2209300
    },
    {
      "time": "2026-04-28",
      "open": 125.75,
      "high": 126.7699966430664,
      "low": 121.81999969482422,
      "close": 122.30999755859375,
      "volume": 2065900
    },
    {
      "time": "2026-04-29",
      "open": 124.08000183105469,
      "high": 127.30999755859375,
      "low": 123.11000061035156,
      "close": 126.77999877929688,
      "volume": 2511800
    },
    {
      "time": "2026-04-30",
      "open": 125.48999786376953,
      "high": 127.62999725341797,
      "low": 123.54000091552734,
      "close": 124.19999694824219,
      "volume": 3698500
    },
    {
      "time": "2026-05-01",
      "open": 123.94999694824219,
      "high": 125.68000030517578,
      "low": 120.94999694824219,
      "close": 122.69000244140625,
      "volume": 2157500
    },
    {
      "time": "2026-05-04",
      "open": 124,
      "high": 127.56999969482422,
      "low": 121.2699966430664,
      "close": 125.88999938964844,
      "volume": 2679400
    },
    {
      "time": "2026-05-05",
      "open": 126,
      "high": 129,
      "low": 125.54000091552734,
      "close": 128.0399932861328,
      "volume": 2811600
    },
    {
      "time": "2026-05-06",
      "open": 122.08999633789062,
      "high": 123.30000305175781,
      "low": 119.36000061035156,
      "close": 119.76000213623047,
      "volume": 5379700
    },
    {
      "time": "2026-05-07",
      "open": 114.0999984741211,
      "high": 119.61000061035156,
      "low": 113.30999755859375,
      "close": 118.68000030517578,
      "volume": 5444500
    },
    {
      "time": "2026-05-08",
      "open": 118.41000366210938,
      "high": 119.62000274658203,
      "low": 114.75,
      "close": 115.0199966430664,
      "volume": 3068900
    },
    {
      "time": "2026-05-11",
      "open": 117.01000213623047,
      "high": 124.80000305175781,
      "low": 116.04000091552734,
      "close": 124.4800033569336,
      "volume": 2808400
    },
    {
      "time": "2026-05-12",
      "open": 125.87000274658203,
      "high": 130.42999267578125,
      "low": 123.44999694824219,
      "close": 130.38999938964844,
      "volume": 3628200
    },
    {
      "time": "2026-05-13",
      "open": 129.25,
      "high": 130.02000427246094,
      "low": 125.08000183105469,
      "close": 125.5,
      "volume": 3036000
    },
    {
      "time": "2026-05-14",
      "open": 124.2699966430664,
      "high": 125.47000122070312,
      "low": 121.52999877929688,
      "close": 122.97000122070312,
      "volume": 2315700
    },
    {
      "time": "2026-05-15",
      "open": 124.19999694824219,
      "high": 126.45999908447266,
      "low": 123.23999786376953,
      "close": 125.23999786376953,
      "volume": 2793700
    },
    {
      "time": "2026-05-18",
      "open": 123,
      "high": 125.61000061035156,
      "low": 121.05000305175781,
      "close": 125.22000122070312,
      "volume": 3119700
    },
    {
      "time": "2026-05-19",
      "open": 126.88999938964844,
      "high": 128.77999877929688,
      "low": 124.18000030517578,
      "close": 127.86000061035156,
      "volume": 2582200
    },
    {
      "time": "2026-05-20",
      "open": 125.94999694824219,
      "high": 127.7300033569336,
      "low": 120.4000015258789,
      "close": 123.30000305175781,
      "volume": 4444200
    },
    {
      "time": "2026-05-21",
      "open": 124.81999969482422,
      "high": 125.41999816894531,
      "low": 120.77999877929688,
      "close": 121.69000244140625,
      "volume": 2750000
    },
    {
      "time": "2026-05-22",
      "open": 120.68000030517578,
      "high": 123.16000366210938,
      "low": 119.75,
      "close": 121.69999694824219,
      "volume": 1618700
    },
    {
      "time": "2026-05-26",
      "open": 120.05999755859375,
      "high": 122.25,
      "low": 118.97000122070312,
      "close": 119.16000366210938,
      "volume": 2508000
    },
    {
      "time": "2026-05-27",
      "open": 117.58999633789062,
      "high": 118.25,
      "low": 113.16999816894531,
      "close": 116.33999633789062,
      "volume": 2693200
    },
    {
      "time": "2026-05-28",
      "open": 118.3499984741211,
      "high": 120.26000213623047,
      "low": 115.41000366210938,
      "close": 116.5,
      "volume": 2047500
    },
    {
      "time": "2026-05-29",
      "open": 115.6500015258789,
      "high": 116.36000061035156,
      "low": 111.2699966430664,
      "close": 112.3499984741211,
      "volume": 4546700
    },
    {
      "time": "2026-06-01",
      "open": 114.66000366210938,
      "high": 117.04000091552734,
      "low": 113.23999786376953,
      "close": 113.30000305175781,
      "volume": 2953400
    },
    {
      "time": "2026-06-02",
      "open": 114.33999633789062,
      "high": 115.5,
      "low": 113.2300033569336,
      "close": 113.4800033569336,
      "volume": 1692100
    },
    {
      "time": "2026-06-03",
      "open": 114,
      "high": 118.08000183105469,
      "low": 113.81999969482422,
      "close": 116.5999984741211,
      "volume": 2426800
    },
    {
      "time": "2026-06-04",
      "open": 115.70999908447266,
      "high": 118.5999984741211,
      "low": 114.44000244140625,
      "close": 117.5199966430664,
      "volume": 1816100
    },
    {
      "time": "2026-06-05",
      "open": 117.5199966430664,
      "high": 117.58999633789062,
      "low": 113.43000030517578,
      "close": 113.48999786376953,
      "volume": 2234900
    },
    {
      "time": "2026-06-08",
      "open": 113.30999755859375,
      "high": 113.55999755859375,
      "low": 109.27999877929688,
      "close": 109.44999694824219,
      "volume": 2850600
    },
    {
      "time": "2026-06-09",
      "open": 110.94999694824219,
      "high": 110.94999694824219,
      "low": 106.29000091552734,
      "close": 108.58000183105469,
      "volume": 4349000
    },
    {
      "time": "2026-06-10",
      "open": 108.30000305175781,
      "high": 110.5199966430664,
      "low": 107.13999938964844,
      "close": 109.26000213623047,
      "volume": 2560600
    },
    {
      "time": "2026-06-11",
      "open": 111.31999969482422,
      "high": 112.30000305175781,
      "low": 106.16999816894531,
      "close": 106.55999755859375,
      "volume": 3157000
    },
    {
      "time": "2026-06-12",
      "open": 106.37000274658203,
      "high": 110.11000061035156,
      "low": 106.37000274658203,
      "close": 109.4800033569336,
      "volume": 2492800
    },
    {
      "time": "2026-06-15",
      "open": 103.30999755859375,
      "high": 107.5,
      "low": 101.51000213623047,
      "close": 106.9000015258789,
      "volume": 3299600
    },
    {
      "time": "2026-06-16",
      "open": 105.61000061035156,
      "high": 106.98999786376953,
      "low": 104.86000061035156,
      "close": 105.58999633789062,
      "volume": 2782200
    },
    {
      "time": "2026-06-17",
      "open": 105.44999694824219,
      "high": 108.79000091552734,
      "low": 104.6500015258789,
      "close": 105.8499984741211,
      "volume": 2819000
    },
    {
      "time": "2026-06-18",
      "open": 104.76000213623047,
      "high": 104.93000030517578,
      "low": 101.43000030517578,
      "close": 102.93000030517578,
      "volume": 5337500
    },
    {
      "time": "2026-06-22",
      "open": 102.4000015258789,
      "high": 104,
      "low": 102.11000061035156,
      "close": 103.5999984741211,
      "volume": 3271200
    },
    {
      "time": "2026-06-23",
      "open": 102.93000030517578,
      "high": 103.69000244140625,
      "low": 101.63999938964844,
      "close": 102.16999816894531,
      "volume": 2039700
    },
    {
      "time": "2026-06-24",
      "open": 102.08999633789062,
      "high": 103.2699966430664,
      "low": 100.69999694824219,
      "close": 103.08999633789062,
      "volume": 2825300
    },
    {
      "time": "2026-06-25",
      "open": 102.19000244140625,
      "high": 105.7699966430664,
      "low": 101.08999633789062,
      "close": 105.48999786376953,
      "volume": 3072000
    },
    {
      "time": "2026-06-26",
      "open": 105.01000213623047,
      "high": 108.0999984741211,
      "low": 104.9800033569336,
      "close": 105.69999694824219,
      "volume": 2753900
    },
    {
      "time": "2026-06-29",
      "open": 105.69999694824219,
      "high": 106.75,
      "low": 104.45999908447266,
      "close": 105.4000015258789,
      "volume": 2220100
    },
    {
      "time": "2026-06-30",
      "open": 107.93000030517578,
      "high": 110.30999755859375,
      "low": 107.80000305175781,
      "close": 108.26000213623047,
      "volume": 3136700
    },
    {
      "time": "2026-07-01",
      "open": 108.41000366210938,
      "high": 110.3499984741211,
      "low": 107.5,
      "close": 108.16000366210938,
      "volume": 2586400
    },
    {
      "time": "2026-07-02",
      "open": 108.29000091552734,
      "high": 111.83000183105469,
      "low": 108.19999694824219,
      "close": 110.54000091552734,
      "volume": 1932200
    },
    {
      "time": "2026-07-06",
      "open": 109.69000244140625,
      "high": 114.44000244140625,
      "low": 109.66000366210938,
      "close": 113.19999694824219,
      "volume": 3139900
    },
    {
      "time": "2026-07-07",
      "open": 111.9000015258789,
      "high": 115.91999816894531,
      "low": 110.04000091552734,
      "close": 114.94000244140625,
      "volume": 3348700
    },
    {
      "time": "2026-07-08",
      "open": 116.31999969482422,
      "high": 118.18000030517578,
      "low": 114,
      "close": 117.0199966430664,
      "volume": 3999200
    },
    {
      "time": "2026-07-09",
      "open": 117.22000122070312,
      "high": 117.23999786376953,
      "low": 113.93000030517578,
      "close": 114.0199966430664,
      "volume": 2472900
    },
    {
      "time": "2026-07-10",
      "open": 114.87999725341797,
      "high": 116.9800033569336,
      "low": 113.31999969482422,
      "close": 116.91999816894531,
      "volume": 1116300
    },
    {
      "time": "2026-07-13",
      "open": 118.81999969482422,
      "high": 121.41999816894531,
      "low": 118.68000030517578,
      "close": 120.91999816894531,
      "volume": 2527200
    },
    {
      "time": "2026-07-14",
      "open": 121.70999908447266,
      "high": 122.41000366210938,
      "low": 118.94999694824219,
      "close": 119.19000244140625,
      "volume": 1848400
    },
    {
      "time": "2026-07-15",
      "open": 118.2699966430664,
      "high": 119.72000122070312,
      "low": 113.91000366210938,
      "close": 117.81999969482422,
      "volume": 2325900
    },
    {
      "time": "2026-07-16",
      "open": 119.5199966430664,
      "high": 121.70999908447266,
      "low": 118.33999633789062,
      "close": 118.66000366210938,
      "volume": 2152000
    },
    {
      "time": "2026-07-17",
      "open": 119.95999908447266,
      "high": 123,
      "low": 119.5199966430664,
      "close": 121.41999816894531,
      "volume": 3066300
    },
    {
      "time": "2026-07-20",
      "open": 121.0999984741211,
      "high": 125.37999725341797,
      "low": 120.7699966430664,
      "close": 123.56999969482422,
      "volume": 2798000
    },
    {
      "time": "2026-07-21",
      "open": 124.19000244140625,
      "high": 125.80999755859375,
      "low": 122.3499984741211,
      "close": 122.95999908447266,
      "volume": 2348100
    },
    {
      "time": "2026-07-22",
      "open": 125.83999633789062,
      "high": 127.4800033569336,
      "low": 124.80999755859375,
      "close": 127.3499984741211,
      "volume": 2035800
    },
    {
      "time": "2026-07-23",
      "open": 130,
      "high": 130.0500030517578,
      "low": 125.58999633789062,
      "close": 126.70999908447266,
      "volume": 1814000
    },
    {
      "time": "2026-07-24",
      "open": 126.48999786376953,
      "high": 127,
      "low": 123.04000091552734,
      "close": 125.06999969482422,
      "volume": 1418800
    },
    {
      "time": "2026-07-27",
      "open": 121.7699966430664,
      "high": 121.9800033569336,
      "low": 119.13999938964844,
      "close": 119.77999877929688,
      "volume": 2508600
    },
    {
      "time": "2026-07-28",
      "open": 121.48999786376953,
      "high": 123.63999938964844,
      "low": 120.86000061035156,
      "close": 122.91999816894531,
      "volume": 2184800
    },
    {
      "time": "2026-07-29",
      "open": 125.80999755859375,
      "high": 127.83000183105469,
      "low": 125.05999755859375,
      "close": 127.3499984741211,
      "volume": 1796900
    },
    {
      "time": "2026-07-30",
      "open": 125.55999755859375,
      "high": 127.19000244140625,
      "low": 124.54000091552734,
      "close": 125.7699966430664,
      "volume": 1569100
    },
    {
      "time": "2026-07-31",
      "open": 126,
      "high": 127.55000305175781,
      "low": 124.16999816894531,
      "close": 125.19000244140625,
      "volume": 2354300
    },
    {
      "time": "2026-08-03",
      "open": 123,
      "high": 123.97000122070312,
      "low": 117.72000122070312,
      "close": 118.30000305175781,
      "volume": 2173200
    },
    {
      "time": "2026-08-04",
      "open": 117,
      "high": 118.68000030517578,
      "low": 115.12000274658203,
      "close": 118.11000061035156,
      "volume": 2040200
    },
    {
      "time": "2026-08-05",
      "open": 118.47000122070312,
      "high": 118.66999816894531,
      "low": 115.76000213623047,
      "close": 116.70999908447266,
      "volume": 2690400
    },
    {
      "time": "2026-08-06",
      "open": 111.98999786376953,
      "high": 117.18000030517578,
      "low": 109.43000030517578,
      "close": 116.7300033569336,
      "volume": 3183200
    },
    {
      "time": "2026-08-07",
      "open": 114.4000015258789,
      "high": 115.7699966430664,
      "low": 111.88999938964844,
      "close": 114.3499984741211,
      "volume": 2041000
    },
    {
      "time": "2026-08-10",
      "open": 115.5,
      "high": 121.5999984741211,
      "low": 115.5,
      "close": 121.4800033569336,
      "volume": 2779400
    },
    {
      "time": "2026-08-11",
      "open": 120.2699966430664,
      "high": 121.52999877929688,
      "low": 117.2699966430664,
      "close": 117.80000305175781,
      "volume": 3098100
    },
    {
      "time": "2026-08-12",
      "open": 115.76000213623047,
      "high": 120.18000030517578,
      "low": 113.80999755859375,
      "close": 120.01000213623047,
      "volume": 3091400
    },
    {
      "time": "2026-08-13",
      "open": 117.66000366210938,
      "high": 120.55000305175781,
      "low": 116.08999633789062,
      "close": 117.05000305175781,
      "volume": 2065400
    },
    {
      "time": "2026-08-14",
      "open": 117.45999908447266,
      "high": 119.11000061035156,
      "low": 117.06999969482422,
      "close": 118.30000305175781,
      "volume": 1277100
    },
    {
      "time": "2026-08-17",
      "open": 118.23999786376953,
      "high": 119.12999725341797,
      "low": 116.73999786376953,
      "close": 117.77999877929688,
      "volume": 2030200
    },
    {
      "time": "2026-08-18",
      "open": 120.41000366210938,
      "high": 121.98999786376953,
      "low": 119,
      "close": 119.72000122070312,
      "volume": 2438900
    },
    {
      "time": "2026-08-19",
      "open": 120.54000091552734,
      "high": 123.87999725341797,
      "low": 118.93000030517578,
      "close": 119.0199966430664,
      "volume": 2349100
    },
    {
      "time": "2026-08-20",
      "open": 121.58999633789062,
      "high": 129.17999267578125,
      "low": 121.5,
      "close": 125.69999694824219,
      "volume": 3316000
    },
    {
      "time": "2026-08-21",
      "open": 127.43000030517578,
      "high": 131.6999969482422,
      "low": 127.22000122070312,
      "close": 129.60000610351562,
      "volume": 3900700
    },
    {
      "time": "2026-08-24",
      "open": 129.99000549316406,
      "high": 132.5500030517578,
      "low": 127.81999969482422,
      "close": 129.24000549316406,
      "volume": 2034400
    },
    {
      "time": "2026-08-25",
      "open": 126.44000244140625,
      "high": 128.92999267578125,
      "low": 125.76000213623047,
      "close": 127.26000213623047,
      "volume": 2141400
    },
    {
      "time": "2026-08-26",
      "open": 126.05000305175781,
      "high": 128.6699981689453,
      "low": 124.23999786376953,
      "close": 125.69999694824219,
      "volume": 1949700
    },
    {
      "time": "2026-08-27",
      "open": 124.94999694824219,
      "high": 127.37000274658203,
      "low": 122.19000244140625,
      "close": 125.70999908447266,
      "volume": 2184700
    },
    {
      "time": "2026-08-28",
      "open": 126.70999908447266,
      "high": 129.25,
      "low": 124.5,
      "close": 125.79000091552734,
      "volume": 1537200
    },
    {
      "time": "2026-08-31",
      "open": 127.87000274658203,
      "high": 132.22000122070312,
      "low": 126.72000122070312,
      "close": 130.02999877929688,
      "volume": 3255800
    },
    {
      "time": "2026-09-01",
      "open": 132.07000732421875,
      "high": 135.77000427246094,
      "low": 129.6300048828125,
      "close": 135.60000610351562,
      "volume": 3834200
    },
    {
      "time": "2026-09-02",
      "open": 133.57000732421875,
      "high": 141.27000427246094,
      "low": 131.2899932861328,
      "close": 139.27000427246094,
      "volume": 4506500
    },
    {
      "time": "2026-09-03",
      "open": 138.60000610351562,
      "high": 138.69000244140625,
      "low": 135.36000061035156,
      "close": 137.80999755859375,
      "volume": 2269900
    },
    {
      "time": "2026-09-04",
      "open": 135.42999267578125,
      "high": 135.97000122070312,
      "low": 131.63999938964844,
      "close": 133.35000610351562,
      "volume": 2662100
    },
    {
      "time": "2026-09-08",
      "open": 134.05999755859375,
      "high": 136.67999267578125,
      "low": 133.19000244140625,
      "close": 134.3300018310547,
      "volume": 2401600
    },
    {
      "time": "2026-09-09",
      "open": 137.8800048828125,
      "high": 139.5,
      "low": 135.7100067138672,
      "close": 138.11000061035156,
      "volume": 3217500
    },
    {
      "time": "2026-09-10",
      "open": 140.1199951171875,
      "high": 141.66000366210938,
      "low": 134.60000610351562,
      "close": 135.11000061035156,
      "volume": 2840200
    },
    {
      "time": "2026-09-11",
      "open": 132.60000610351562,
      "high": 136.88999938964844,
      "low": 132,
      "close": 133.07000732421875,
      "volume": 2292800
    },
    {
      "time": "2026-09-14",
      "open": 136.35000610351562,
      "high": 137.54299926757812,
      "low": 130.32000732421875,
      "close": 131.4774932861328,
      "volume": 1377095
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 85.5681999206543
    },
    {
      "time": "2025-11-24",
      "value": 85.41440002441406
    },
    {
      "time": "2025-11-25",
      "value": 85.26880004882813
    },
    {
      "time": "2025-11-26",
      "value": 85.15320007324219
    },
    {
      "time": "2025-11-28",
      "value": 85.04520004272462
    },
    {
      "time": "2025-12-01",
      "value": 84.93940017700196
    },
    {
      "time": "2025-12-02",
      "value": 84.80600021362305
    },
    {
      "time": "2025-12-03",
      "value": 84.64900024414062
    },
    {
      "time": "2025-12-04",
      "value": 84.42060028076172
    },
    {
      "time": "2025-12-05",
      "value": 84.18400024414062
    },
    {
      "time": "2025-12-08",
      "value": 83.88660034179688
    },
    {
      "time": "2025-12-09",
      "value": 83.61040023803712
    },
    {
      "time": "2025-12-10",
      "value": 83.33820022583008
    },
    {
      "time": "2025-12-11",
      "value": 83.18280029296875
    },
    {
      "time": "2025-12-12",
      "value": 82.96980041503906
    },
    {
      "time": "2025-12-15",
      "value": 82.74300048828125
    },
    {
      "time": "2025-12-16",
      "value": 82.45280059814453
    },
    {
      "time": "2025-12-17",
      "value": 82.19360061645507
    },
    {
      "time": "2025-12-18",
      "value": 81.9456005859375
    },
    {
      "time": "2025-12-19",
      "value": 81.74740051269531
    },
    {
      "time": "2025-12-22",
      "value": 81.54920059204102
    },
    {
      "time": "2025-12-23",
      "value": 81.34780059814453
    },
    {
      "time": "2025-12-24",
      "value": 81.16460052490234
    },
    {
      "time": "2025-12-26",
      "value": 81.00480041503906
    },
    {
      "time": "2025-12-29",
      "value": 80.89740051269531
    },
    {
      "time": "2025-12-30",
      "value": 80.76580047607422
    },
    {
      "time": "2025-12-31",
      "value": 80.63400039672851
    },
    {
      "time": "2026-01-02",
      "value": 80.57080032348632
    },
    {
      "time": "2026-01-05",
      "value": 80.45740036010743
    },
    {
      "time": "2026-01-06",
      "value": 80.30780029296875
    },
    {
      "time": "2026-01-07",
      "value": 80.12820022583008
    },
    {
      "time": "2026-01-08",
      "value": 80.0270002746582
    },
    {
      "time": "2026-01-09",
      "value": 79.9570002746582
    },
    {
      "time": "2026-01-12",
      "value": 79.88980026245117
    },
    {
      "time": "2026-01-13",
      "value": 79.89100036621093
    },
    {
      "time": "2026-01-14",
      "value": 79.92620040893554
    },
    {
      "time": "2026-01-15",
      "value": 79.97000030517579
    },
    {
      "time": "2026-01-16",
      "value": 80.01400024414062
    },
    {
      "time": "2026-01-20",
      "value": 80.08140014648437
    },
    {
      "time": "2026-01-21",
      "value": 80.28960021972657
    },
    {
      "time": "2026-01-22",
      "value": 80.43360031127929
    },
    {
      "time": "2026-01-23",
      "value": 80.62420028686523
    },
    {
      "time": "2026-01-26",
      "value": 80.7836003112793
    },
    {
      "time": "2026-01-27",
      "value": 80.92340026855469
    },
    {
      "time": "2026-01-28",
      "value": 81.1002001953125
    },
    {
      "time": "2026-01-29",
      "value": 81.28000015258789
    },
    {
      "time": "2026-01-30",
      "value": 81.53080017089843
    },
    {
      "time": "2026-02-02",
      "value": 81.70500015258789
    },
    {
      "time": "2026-02-03",
      "value": 81.98060012817383
    },
    {
      "time": "2026-02-04",
      "value": 82.31880004882812
    },
    {
      "time": "2026-02-05",
      "value": 82.57440002441406
    },
    {
      "time": "2026-02-06",
      "value": 82.87399993896484
    },
    {
      "time": "2026-02-09",
      "value": 83.21919998168946
    },
    {
      "time": "2026-02-10",
      "value": 83.57719985961914
    },
    {
      "time": "2026-02-11",
      "value": 83.94179992675781
    },
    {
      "time": "2026-02-12",
      "value": 84.22899993896485
    },
    {
      "time": "2026-02-13",
      "value": 84.54279998779298
    },
    {
      "time": "2026-02-17",
      "value": 84.83279998779297
    },
    {
      "time": "2026-02-18",
      "value": 85.14459991455078
    },
    {
      "time": "2026-02-19",
      "value": 85.57619995117187
    },
    {
      "time": "2026-02-20",
      "value": 85.97459991455078
    },
    {
      "time": "2026-02-23",
      "value": 86.34959991455078
    },
    {
      "time": "2026-02-24",
      "value": 86.75
    },
    {
      "time": "2026-02-25",
      "value": 87.09959991455078
    },
    {
      "time": "2026-02-26",
      "value": 87.45899993896484
    },
    {
      "time": "2026-02-27",
      "value": 87.87479995727539
    },
    {
      "time": "2026-03-02",
      "value": 88.4097999572754
    },
    {
      "time": "2026-03-03",
      "value": 88.95559997558594
    },
    {
      "time": "2026-03-04",
      "value": 89.48399993896484
    },
    {
      "time": "2026-03-05",
      "value": 90.12559997558594
    },
    {
      "time": "2026-03-06",
      "value": 90.89259994506835
    },
    {
      "time": "2026-03-09",
      "value": 91.55059997558594
    },
    {
      "time": "2026-03-10",
      "value": 92.2002000427246
    },
    {
      "time": "2026-03-11",
      "value": 93.05380004882812
    },
    {
      "time": "2026-03-12",
      "value": 94.22080001831054
    },
    {
      "time": "2026-03-13",
      "value": 95.27360015869141
    },
    {
      "time": "2026-03-16",
      "value": 96.17340026855469
    },
    {
      "time": "2026-03-17",
      "value": 97.03660034179687
    },
    {
      "time": "2026-03-18",
      "value": 97.96600036621093
    },
    {
      "time": "2026-03-19",
      "value": 98.88820037841796
    },
    {
      "time": "2026-03-20",
      "value": 99.83640045166015
    },
    {
      "time": "2026-03-23",
      "value": 100.61340042114257
    },
    {
      "time": "2026-03-24",
      "value": 101.49980041503906
    },
    {
      "time": "2026-03-25",
      "value": 102.44620040893555
    },
    {
      "time": "2026-03-26",
      "value": 103.44000030517579
    },
    {
      "time": "2026-03-27",
      "value": 104.46800018310547
    },
    {
      "time": "2026-03-30",
      "value": 105.48800033569336
    },
    {
      "time": "2026-03-31",
      "value": 106.34980026245117
    },
    {
      "time": "2026-04-01",
      "value": 107.14100036621093
    },
    {
      "time": "2026-04-02",
      "value": 107.90320037841796
    },
    {
      "time": "2026-04-06",
      "value": 108.73820022583008
    },
    {
      "time": "2026-04-07",
      "value": 109.56620025634766
    },
    {
      "time": "2026-04-08",
      "value": 110.25640029907227
    },
    {
      "time": "2026-04-09",
      "value": 110.80920028686523
    },
    {
      "time": "2026-04-10",
      "value": 111.3722003173828
    },
    {
      "time": "2026-04-13",
      "value": 111.92520034790039
    },
    {
      "time": "2026-04-14",
      "value": 112.43980026245117
    },
    {
      "time": "2026-04-15",
      "value": 113.05920028686523
    },
    {
      "time": "2026-04-16",
      "value": 113.70340026855469
    },
    {
      "time": "2026-04-17",
      "value": 114.06300033569336
    },
    {
      "time": "2026-04-20",
      "value": 114.555400390625
    },
    {
      "time": "2026-04-21",
      "value": 115.1288003540039
    },
    {
      "time": "2026-04-22",
      "value": 115.67920028686524
    },
    {
      "time": "2026-04-23",
      "value": 116.26480026245117
    },
    {
      "time": "2026-04-24",
      "value": 116.74480026245118
    },
    {
      "time": "2026-04-27",
      "value": 117.33420013427734
    },
    {
      "time": "2026-04-28",
      "value": 117.88720001220703
    },
    {
      "time": "2026-04-29",
      "value": 118.54699996948243
    },
    {
      "time": "2026-04-30",
      "value": 119.11459991455078
    },
    {
      "time": "2026-05-01",
      "value": 119.57919998168946
    },
    {
      "time": "2026-05-04",
      "value": 120.1533999633789
    },
    {
      "time": "2026-05-05",
      "value": 120.80519989013672
    },
    {
      "time": "2026-05-06",
      "value": 121.2781999206543
    },
    {
      "time": "2026-05-07",
      "value": 121.72899993896485
    },
    {
      "time": "2026-05-08",
      "value": 122.08619979858399
    },
    {
      "time": "2026-05-11",
      "value": 122.5849998474121
    },
    {
      "time": "2026-05-12",
      "value": 123.10679977416993
    },
    {
      "time": "2026-05-13",
      "value": 123.49079971313476
    },
    {
      "time": "2026-05-14",
      "value": 123.85599975585937
    },
    {
      "time": "2026-05-15",
      "value": 124.14519973754882
    },
    {
      "time": "2026-05-18",
      "value": 124.33399978637695
    },
    {
      "time": "2026-05-19",
      "value": 124.67039978027344
    },
    {
      "time": "2026-05-20",
      "value": 124.93539978027344
    },
    {
      "time": "2026-05-21",
      "value": 124.9665998840332
    },
    {
      "time": "2026-05-22",
      "value": 124.68059982299805
    },
    {
      "time": "2026-05-26",
      "value": 124.47239974975587
    },
    {
      "time": "2026-05-27",
      "value": 124.35259963989257
    },
    {
      "time": "2026-05-28",
      "value": 124.21679962158203
    },
    {
      "time": "2026-05-29",
      "value": 123.92919952392577
    },
    {
      "time": "2026-06-01",
      "value": 123.68399963378906
    },
    {
      "time": "2026-06-02",
      "value": 123.45559967041015
    },
    {
      "time": "2026-06-03",
      "value": 123.38399963378906
    },
    {
      "time": "2026-06-04",
      "value": 123.19599960327149
    },
    {
      "time": "2026-06-05",
      "value": 122.90359954833984
    },
    {
      "time": "2026-06-08",
      "value": 122.4413995361328
    },
    {
      "time": "2026-06-09",
      "value": 121.88399963378906
    },
    {
      "time": "2026-06-10",
      "value": 121.31719955444336
    },
    {
      "time": "2026-06-11",
      "value": 120.85159957885742
    },
    {
      "time": "2026-06-12",
      "value": 120.48159957885743
    },
    {
      "time": "2026-06-15",
      "value": 120.02019958496093
    },
    {
      "time": "2026-06-16",
      "value": 119.51239959716797
    },
    {
      "time": "2026-06-17",
      "value": 118.95379959106445
    },
    {
      "time": "2026-06-18",
      "value": 118.48919952392578
    },
    {
      "time": "2026-06-22",
      "value": 118.17359954833984
    },
    {
      "time": "2026-06-23",
      "value": 117.79059951782227
    },
    {
      "time": "2026-06-24",
      "value": 117.41879943847657
    },
    {
      "time": "2026-06-25",
      "value": 117.1493994140625
    },
    {
      "time": "2026-06-26",
      "value": 116.84719940185546
    },
    {
      "time": "2026-06-29",
      "value": 116.46099945068359
    },
    {
      "time": "2026-06-30",
      "value": 116.37259948730468
    },
    {
      "time": "2026-07-01",
      "value": 116.21699951171875
    },
    {
      "time": "2026-07-02",
      "value": 116.00159957885742
    },
    {
      "time": "2026-07-06",
      "value": 115.8163995361328
    },
    {
      "time": "2026-07-07",
      "value": 115.60339965820313
    },
    {
      "time": "2026-07-08",
      "value": 115.52519958496094
    },
    {
      "time": "2026-07-09",
      "value": 115.3329995727539
    },
    {
      "time": "2026-07-10",
      "value": 115.22519958496093
    },
    {
      "time": "2026-07-13",
      "value": 115.10799957275391
    },
    {
      "time": "2026-07-14",
      "value": 115.00779968261719
    },
    {
      "time": "2026-07-15",
      "value": 114.91039962768555
    },
    {
      "time": "2026-07-16",
      "value": 114.76579971313477
    },
    {
      "time": "2026-07-17",
      "value": 114.63339981079102
    },
    {
      "time": "2026-07-20",
      "value": 114.70959976196289
    },
    {
      "time": "2026-07-21",
      "value": 114.79519973754883
    },
    {
      "time": "2026-07-22",
      "value": 115.04179977416992
    },
    {
      "time": "2026-07-23",
      "value": 115.0863996887207
    },
    {
      "time": "2026-07-24",
      "value": 114.97999969482422
    },
    {
      "time": "2026-07-27",
      "value": 114.86559967041016
    },
    {
      "time": "2026-07-28",
      "value": 114.864599609375
    },
    {
      "time": "2026-07-29",
      "value": 114.90679962158202
    },
    {
      "time": "2026-07-30",
      "value": 114.9177995300293
    },
    {
      "time": "2026-07-31",
      "value": 114.86439956665039
    },
    {
      "time": "2026-08-03",
      "value": 114.7643995666504
    },
    {
      "time": "2026-08-04",
      "value": 114.69279953002929
    },
    {
      "time": "2026-08-05",
      "value": 114.59299957275391
    },
    {
      "time": "2026-08-06",
      "value": 114.54439956665038
    },
    {
      "time": "2026-08-07",
      "value": 114.504599609375
    },
    {
      "time": "2026-08-10",
      "value": 114.60419967651367
    },
    {
      "time": "2026-08-11",
      "value": 114.7131997680664
    },
    {
      "time": "2026-08-12",
      "value": 114.84739974975587
    },
    {
      "time": "2026-08-13",
      "value": 114.91879974365234
    },
    {
      "time": "2026-08-14",
      "value": 114.95279983520508
    },
    {
      "time": "2026-08-17",
      "value": 114.9579998779297
    },
    {
      "time": "2026-08-18",
      "value": 115.08259994506835
    },
    {
      "time": "2026-08-19",
      "value": 115.27399993896485
    },
    {
      "time": "2026-08-20",
      "value": 115.61639984130859
    },
    {
      "time": "2026-08-21",
      "value": 116.02319992065429
    },
    {
      "time": "2026-08-24",
      "value": 116.47680007934571
    },
    {
      "time": "2026-08-25",
      "value": 116.83240005493164
    },
    {
      "time": "2026-08-26",
      "value": 117.20839996337891
    },
    {
      "time": "2026-08-27",
      "value": 117.61080001831054
    },
    {
      "time": "2026-08-28",
      "value": 118.00960006713868
    },
    {
      "time": "2026-08-31",
      "value": 118.5516000366211
    },
    {
      "time": "2026-09-01",
      "value": 119.19160018920898
    },
    {
      "time": "2026-09-02",
      "value": 119.93360031127929
    },
    {
      "time": "2026-09-03",
      "value": 120.62800033569336
    },
    {
      "time": "2026-09-04",
      "value": 121.18520050048828
    },
    {
      "time": "2026-09-08",
      "value": 121.75780059814453
    },
    {
      "time": "2026-09-09",
      "value": 122.41200057983399
    },
    {
      "time": "2026-09-10",
      "value": 122.94900054931641
    },
    {
      "time": "2026-09-11",
      "value": 123.4472006225586
    },
    {
      "time": "2026-09-14",
      "value": 123.8659504699707
    }
  ],
  "analysis": null
}