{
  "ok": true,
  "cached": false,
  "ticker": "CHRD",
  "price": 152,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Brown Daniel E",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 2073079,
      "avg_price": 151.28,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons We’re Fans of Chord Energy (CHRD)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-fans-chord-energy-195438678.html",
      "published": "2026-09-09"
    },
    {
      "title": "Chord Energy Corporation (CHRD) Up 11.7% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chord-energy-corporation-chrd-11-153036886.html",
      "published": "2026-09-04"
    },
    {
      "title": "Seaport Global Initiates Chord Energy at Neutral",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seaport-global-initiates-chord-energy-105936055.html",
      "published": "2026-09-03"
    },
    {
      "title": "1 Surging  Stock with Exciting Potential and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-surging-stock-exciting-potential-093909481.html",
      "published": "2026-08-31"
    },
    {
      "title": "U.S. Shale E&P Stocks Q2 Results: Benchmarking Chord Energy (NASDAQ:CHRD)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/u-shale-e-p-stocks-172107248.html",
      "published": "2026-08-27"
    },
    {
      "title": "2 Energy Stocks to Own for Decades and 1 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/2-energy-stocks-own-decades-130715004.html",
      "published": "2026-08-20"
    },
    {
      "title": "Solaris Energy Infrastructure, SM Energy, and Chord Energy Shares Are Soaring, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/solaris-energy-infrastructure-sm-energy-020620676.html",
      "published": "2026-08-18"
    },
    {
      "title": "5 Insightful Analyst Questions From Chord Energy’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-insightful-analyst-questions-chord-121300141.html",
      "published": "2026-08-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 104.12000274658203,
      "high": 104.12000274658203,
      "low": 101.87999725341797,
      "close": 102.30999755859375,
      "volume": 672100
    },
    {
      "time": "2025-09-16",
      "open": 106.29000091552734,
      "high": 107.08000183105469,
      "low": 104.01000213623047,
      "close": 106.41999816894531,
      "volume": 1674500
    },
    {
      "time": "2025-09-17",
      "open": 105.5999984741211,
      "high": 107.08999633789062,
      "low": 104.83999633789062,
      "close": 105.3499984741211,
      "volume": 1053700
    },
    {
      "time": "2025-09-18",
      "open": 105.94999694824219,
      "high": 105.94999694824219,
      "low": 103.4800033569336,
      "close": 104.33000183105469,
      "volume": 729100
    },
    {
      "time": "2025-09-19",
      "open": 103.52999877929688,
      "high": 103.88999938964844,
      "low": 100.08999633789062,
      "close": 100.37000274658203,
      "volume": 1768200
    },
    {
      "time": "2025-09-22",
      "open": 99.93000030517578,
      "high": 100.51000213623047,
      "low": 99.4000015258789,
      "close": 100.26000213623047,
      "volume": 776500
    },
    {
      "time": "2025-09-23",
      "open": 101.05999755859375,
      "high": 105.31999969482422,
      "low": 100.37000274658203,
      "close": 102.02999877929688,
      "volume": 863300
    },
    {
      "time": "2025-09-24",
      "open": 103.29000091552734,
      "high": 105.58999633789062,
      "low": 103.1500015258789,
      "close": 104.31999969482422,
      "volume": 593000
    },
    {
      "time": "2025-09-25",
      "open": 103.4800033569336,
      "high": 105.23999786376953,
      "low": 103.19999694824219,
      "close": 103.4800033569336,
      "volume": 682200
    },
    {
      "time": "2025-09-26",
      "open": 103.66999816894531,
      "high": 107.04000091552734,
      "low": 103.55000305175781,
      "close": 104.52999877929688,
      "volume": 1187800
    },
    {
      "time": "2025-09-29",
      "open": 103.48999786376953,
      "high": 103.48999786376953,
      "low": 100.68000030517578,
      "close": 101.19000244140625,
      "volume": 897400
    },
    {
      "time": "2025-09-30",
      "open": 100,
      "high": 100.44000244140625,
      "low": 98.1500015258789,
      "close": 99.37000274658203,
      "volume": 1045900
    },
    {
      "time": "2025-10-01",
      "open": 98.38999938964844,
      "high": 100.93000030517578,
      "low": 98.30000305175781,
      "close": 100.43000030517578,
      "volume": 576500
    },
    {
      "time": "2025-10-02",
      "open": 99.69999694824219,
      "high": 100.86000061035156,
      "low": 97.27999877929688,
      "close": 97.5199966430664,
      "volume": 659100
    },
    {
      "time": "2025-10-03",
      "open": 97.88999938964844,
      "high": 100,
      "low": 97.88999938964844,
      "close": 99.12999725341797,
      "volume": 756900
    },
    {
      "time": "2025-10-06",
      "open": 99.76000213623047,
      "high": 100.87000274658203,
      "low": 99.19999694824219,
      "close": 99.69000244140625,
      "volume": 722100
    },
    {
      "time": "2025-10-07",
      "open": 99.04000091552734,
      "high": 99.55000305175781,
      "low": 97.83000183105469,
      "close": 99.4000015258789,
      "volume": 612700
    },
    {
      "time": "2025-10-08",
      "open": 99.5,
      "high": 99.5,
      "low": 97.56999969482422,
      "close": 98.37000274658203,
      "volume": 782500
    },
    {
      "time": "2025-10-09",
      "open": 98.91000366210938,
      "high": 100.29000091552734,
      "low": 95.8499984741211,
      "close": 95.97000122070312,
      "volume": 708100
    },
    {
      "time": "2025-10-10",
      "open": 95.2300033569336,
      "high": 95.94000244140625,
      "low": 90.41000366210938,
      "close": 90.58999633789062,
      "volume": 842900
    },
    {
      "time": "2025-10-13",
      "open": 91.7699966430664,
      "high": 92.69000244140625,
      "low": 90.61000061035156,
      "close": 92.62999725341797,
      "volume": 644200
    },
    {
      "time": "2025-10-14",
      "open": 90.58999633789062,
      "high": 92.08999633789062,
      "low": 89.86000061035156,
      "close": 90.8499984741211,
      "volume": 530800
    },
    {
      "time": "2025-10-15",
      "open": 91.55999755859375,
      "high": 92.33999633789062,
      "low": 89.86000061035156,
      "close": 90.12000274658203,
      "volume": 695700
    },
    {
      "time": "2025-10-16",
      "open": 90.54000091552734,
      "high": 90.75,
      "low": 88.16000366210938,
      "close": 89.12999725341797,
      "volume": 904200
    },
    {
      "time": "2025-10-17",
      "open": 89.41000366210938,
      "high": 89.93000030517578,
      "low": 87.62000274658203,
      "close": 89.73999786376953,
      "volume": 778500
    },
    {
      "time": "2025-10-20",
      "open": 90.44999694824219,
      "high": 91.38999938964844,
      "low": 89.27999877929688,
      "close": 89.69999694824219,
      "volume": 444000
    },
    {
      "time": "2025-10-21",
      "open": 89.76000213623047,
      "high": 90.18000030517578,
      "low": 88.62000274658203,
      "close": 89.1500015258789,
      "volume": 446600
    },
    {
      "time": "2025-10-22",
      "open": 89.6500015258789,
      "high": 90.25,
      "low": 88.30999755859375,
      "close": 89.16999816894531,
      "volume": 570600
    },
    {
      "time": "2025-10-23",
      "open": 92.44999694824219,
      "high": 93.9000015258789,
      "low": 92.18000030517578,
      "close": 93.4800033569336,
      "volume": 770900
    },
    {
      "time": "2025-10-24",
      "open": 93.8499984741211,
      "high": 93.87999725341797,
      "low": 92.33999633789062,
      "close": 92.4800033569336,
      "volume": 515700
    },
    {
      "time": "2025-10-27",
      "open": 93.06999969482422,
      "high": 94.16000366210938,
      "low": 92.66999816894531,
      "close": 93.22000122070312,
      "volume": 600400
    },
    {
      "time": "2025-10-28",
      "open": 92.12999725341797,
      "high": 93.16999816894531,
      "low": 90.36000061035156,
      "close": 90.44000244140625,
      "volume": 782300
    },
    {
      "time": "2025-10-29",
      "open": 90.44000244140625,
      "high": 92.5199966430664,
      "low": 90.27999877929688,
      "close": 90.9800033569336,
      "volume": 544300
    },
    {
      "time": "2025-10-30",
      "open": 90.54000091552734,
      "high": 91.56999969482422,
      "low": 90.0999984741211,
      "close": 90.2300033569336,
      "volume": 516700
    },
    {
      "time": "2025-10-31",
      "open": 90.5,
      "high": 91.4800033569336,
      "low": 89.76000213623047,
      "close": 90.72000122070312,
      "volume": 719500
    },
    {
      "time": "2025-11-03",
      "open": 90.80000305175781,
      "high": 91.20999908447266,
      "low": 89.25,
      "close": 90.91999816894531,
      "volume": 600900
    },
    {
      "time": "2025-11-04",
      "open": 89.25,
      "high": 90.23999786376953,
      "low": 88.30999755859375,
      "close": 88.93000030517578,
      "volume": 951800
    },
    {
      "time": "2025-11-05",
      "open": 87.79000091552734,
      "high": 88.91000366210938,
      "low": 84.83999633789062,
      "close": 84.98999786376953,
      "volume": 1360000
    },
    {
      "time": "2025-11-06",
      "open": 85.77999877929688,
      "high": 87.95999908447266,
      "low": 84.25,
      "close": 85.41000366210938,
      "volume": 1036600
    },
    {
      "time": "2025-11-07",
      "open": 85.5,
      "high": 87.55999755859375,
      "low": 84.41000366210938,
      "close": 87.4000015258789,
      "volume": 1047300
    },
    {
      "time": "2025-11-10",
      "open": 87.95999908447266,
      "high": 88.31999969482422,
      "low": 86.27999877929688,
      "close": 87.26000213623047,
      "volume": 682400
    },
    {
      "time": "2025-11-11",
      "open": 88.5,
      "high": 91.16999816894531,
      "low": 88.5,
      "close": 90.98999786376953,
      "volume": 896500
    },
    {
      "time": "2025-11-12",
      "open": 90.29000091552734,
      "high": 91.33999633789062,
      "low": 89.12999725341797,
      "close": 89.56999969482422,
      "volume": 821700
    },
    {
      "time": "2025-11-13",
      "open": 89.6500015258789,
      "high": 92.29000091552734,
      "low": 89.6500015258789,
      "close": 90.73999786376953,
      "volume": 675200
    },
    {
      "time": "2025-11-14",
      "open": 91.0199966430664,
      "high": 93.44000244140625,
      "low": 89.68000030517578,
      "close": 93.11000061035156,
      "volume": 712700
    },
    {
      "time": "2025-11-17",
      "open": 92.77999877929688,
      "high": 92.98999786376953,
      "low": 89.95999908447266,
      "close": 90.16999816894531,
      "volume": 950100
    },
    {
      "time": "2025-11-18",
      "open": 89.13999938964844,
      "high": 92.43000030517578,
      "low": 88.91999816894531,
      "close": 92.0999984741211,
      "volume": 900000
    },
    {
      "time": "2025-11-19",
      "open": 88.1500015258789,
      "high": 91.94999694824219,
      "low": 87.72000122070312,
      "close": 91.4000015258789,
      "volume": 860500
    },
    {
      "time": "2025-11-20",
      "open": 92.06999969482422,
      "high": 94.93000030517578,
      "low": 90.44000244140625,
      "close": 90.62000274658203,
      "volume": 781400
    },
    {
      "time": "2025-11-21",
      "open": 90.62000274658203,
      "high": 92.66999816894531,
      "low": 89.2300033569336,
      "close": 91.58000183105469,
      "volume": 772400
    },
    {
      "time": "2025-11-24",
      "open": 91.05999755859375,
      "high": 93.72000122070312,
      "low": 90.70999908447266,
      "close": 93.2699966430664,
      "volume": 876300
    },
    {
      "time": "2025-11-25",
      "open": 92,
      "high": 92.4800033569336,
      "low": 90.66000366210938,
      "close": 91.87999725341797,
      "volume": 663700
    },
    {
      "time": "2025-11-26",
      "open": 91.94000244140625,
      "high": 93.06999969482422,
      "low": 91.61000061035156,
      "close": 92.2699966430664,
      "volume": 433900
    },
    {
      "time": "2025-11-28",
      "open": 92.13999938964844,
      "high": 94.29000091552734,
      "low": 92.13999938964844,
      "close": 93.86000061035156,
      "volume": 313900
    },
    {
      "time": "2025-12-01",
      "open": 93.9800033569336,
      "high": 95.43000030517578,
      "low": 93.68000030517578,
      "close": 94.83999633789062,
      "volume": 707300
    },
    {
      "time": "2025-12-02",
      "open": 94.23999786376953,
      "high": 94.48999786376953,
      "low": 92.0999984741211,
      "close": 92.5999984741211,
      "volume": 563100
    },
    {
      "time": "2025-12-03",
      "open": 93,
      "high": 95.97000122070312,
      "low": 93,
      "close": 95.87000274658203,
      "volume": 648500
    },
    {
      "time": "2025-12-04",
      "open": 95.95999908447266,
      "high": 96.72000122070312,
      "low": 95.72000122070312,
      "close": 96.69000244140625,
      "volume": 518400
    },
    {
      "time": "2025-12-05",
      "open": 96.44999694824219,
      "high": 99.88999938964844,
      "low": 96.3499984741211,
      "close": 97.6500015258789,
      "volume": 619000
    },
    {
      "time": "2025-12-08",
      "open": 96.66000366210938,
      "high": 98.13999938964844,
      "low": 95.5,
      "close": 97.27999877929688,
      "volume": 475300
    },
    {
      "time": "2025-12-09",
      "open": 97.12000274658203,
      "high": 98.62000274658203,
      "low": 96.76000213623047,
      "close": 98.5,
      "volume": 692400
    },
    {
      "time": "2025-12-10",
      "open": 98.6500015258789,
      "high": 101.12999725341797,
      "low": 97.43000030517578,
      "close": 100.9800033569336,
      "volume": 685900
    },
    {
      "time": "2025-12-11",
      "open": 99.5199966430664,
      "high": 100.38999938964844,
      "low": 98.30999755859375,
      "close": 98.91999816894531,
      "volume": 640000
    },
    {
      "time": "2025-12-12",
      "open": 99.83999633789062,
      "high": 100,
      "low": 97.31999969482422,
      "close": 97.36000061035156,
      "volume": 471900
    },
    {
      "time": "2025-12-15",
      "open": 97.30999755859375,
      "high": 97.30999755859375,
      "low": 93.72000122070312,
      "close": 95.2300033569336,
      "volume": 481200
    },
    {
      "time": "2025-12-16",
      "open": 94.37000274658203,
      "high": 94.7699966430664,
      "low": 90.5199966430664,
      "close": 91.79000091552734,
      "volume": 725000
    },
    {
      "time": "2025-12-17",
      "open": 92.69000244140625,
      "high": 94.08999633789062,
      "low": 91.5999984741211,
      "close": 93.75,
      "volume": 607000
    },
    {
      "time": "2025-12-18",
      "open": 93.33999633789062,
      "high": 93.47000122070312,
      "low": 90.08000183105469,
      "close": 90.19000244140625,
      "volume": 763400
    },
    {
      "time": "2025-12-19",
      "open": 90.56999969482422,
      "high": 91.86000061035156,
      "low": 89.70999908447266,
      "close": 90.16000366210938,
      "volume": 1085700
    },
    {
      "time": "2025-12-22",
      "open": 91.12999725341797,
      "high": 92.80000305175781,
      "low": 90.69000244140625,
      "close": 90.81999969482422,
      "volume": 610900
    },
    {
      "time": "2025-12-23",
      "open": 91,
      "high": 91.6500015258789,
      "low": 90.12999725341797,
      "close": 90.77999877929688,
      "volume": 361600
    },
    {
      "time": "2025-12-24",
      "open": 90.4000015258789,
      "high": 91.13999938964844,
      "low": 89.70999908447266,
      "close": 90.91000366210938,
      "volume": 202400
    },
    {
      "time": "2025-12-26",
      "open": 90.56999969482422,
      "high": 90.6500015258789,
      "low": 89.1500015258789,
      "close": 90.04000091552734,
      "volume": 329600
    },
    {
      "time": "2025-12-29",
      "open": 90.63999938964844,
      "high": 91.68000030517578,
      "low": 90.4000015258789,
      "close": 91.29000091552734,
      "volume": 624900
    },
    {
      "time": "2025-12-30",
      "open": 92,
      "high": 93.54000091552734,
      "low": 91.95999908447266,
      "close": 93.3499984741211,
      "volume": 627500
    },
    {
      "time": "2025-12-31",
      "open": 93.0999984741211,
      "high": 93.3499984741211,
      "low": 91.69000244140625,
      "close": 92.69999694824219,
      "volume": 552300
    },
    {
      "time": "2026-01-02",
      "open": 92.58000183105469,
      "high": 95.04000091552734,
      "low": 91.5999984741211,
      "close": 94.68000030517578,
      "volume": 839600
    },
    {
      "time": "2026-01-05",
      "open": 96.0199966430664,
      "high": 96.41999816894531,
      "low": 87.55000305175781,
      "close": 90.62999725341797,
      "volume": 1247700
    },
    {
      "time": "2026-01-06",
      "open": 90.58000183105469,
      "high": 91.77999877929688,
      "low": 89.18000030517578,
      "close": 89.83000183105469,
      "volume": 958300
    },
    {
      "time": "2026-01-07",
      "open": 89.83000183105469,
      "high": 89.9800033569336,
      "low": 87.3499984741211,
      "close": 88.55000305175781,
      "volume": 710700
    },
    {
      "time": "2026-01-08",
      "open": 88.54000091552734,
      "high": 95.08999633789062,
      "low": 88.54000091552734,
      "close": 94.29000091552734,
      "volume": 725400
    },
    {
      "time": "2026-01-09",
      "open": 93.30999755859375,
      "high": 94.66000366210938,
      "low": 91.93000030517578,
      "close": 92.12999725341797,
      "volume": 538900
    },
    {
      "time": "2026-01-12",
      "open": 92.13999938964844,
      "high": 92.37999725341797,
      "low": 90.06999969482422,
      "close": 91,
      "volume": 1016100
    },
    {
      "time": "2026-01-13",
      "open": 91.13999938964844,
      "high": 94.12999725341797,
      "low": 91.13999938964844,
      "close": 93.19000244140625,
      "volume": 738000
    },
    {
      "time": "2026-01-14",
      "open": 93.37999725341797,
      "high": 96.25,
      "low": 93.37999725341797,
      "close": 94.51000213623047,
      "volume": 1004000
    },
    {
      "time": "2026-01-15",
      "open": 92.37000274658203,
      "high": 93.44999694824219,
      "low": 91.36000061035156,
      "close": 91.94000244140625,
      "volume": 1195300
    },
    {
      "time": "2026-01-16",
      "open": 92.41999816894531,
      "high": 92.7699966430664,
      "low": 91.2699966430664,
      "close": 92.30000305175781,
      "volume": 814900
    },
    {
      "time": "2026-01-20",
      "open": 92.87000274658203,
      "high": 93.58999633789062,
      "low": 90.72000122070312,
      "close": 91.91999816894531,
      "volume": 892400
    },
    {
      "time": "2026-01-21",
      "open": 93.9000015258789,
      "high": 96.58999633789062,
      "low": 93.9000015258789,
      "close": 95.16999816894531,
      "volume": 490700
    },
    {
      "time": "2026-01-22",
      "open": 94.30999755859375,
      "high": 95.4800033569336,
      "low": 92.83000183105469,
      "close": 94.8499984741211,
      "volume": 690700
    },
    {
      "time": "2026-01-23",
      "open": 95.75,
      "high": 97.5,
      "low": 94.8499984741211,
      "close": 95.52999877929688,
      "volume": 641900
    },
    {
      "time": "2026-01-26",
      "open": 97.02999877929688,
      "high": 97.43000030517578,
      "low": 94.80999755859375,
      "close": 95.91000366210938,
      "volume": 606800
    },
    {
      "time": "2026-01-27",
      "open": 95.75,
      "high": 98.23999786376953,
      "low": 95.75,
      "close": 98.04000091552734,
      "volume": 520300
    },
    {
      "time": "2026-01-28",
      "open": 99.11000061035156,
      "high": 99.47000122070312,
      "low": 97.06999969482422,
      "close": 98.16000366210938,
      "volume": 612000
    },
    {
      "time": "2026-01-29",
      "open": 100.9800033569336,
      "high": 103.43000030517578,
      "low": 99.06999969482422,
      "close": 99.22000122070312,
      "volume": 915500
    },
    {
      "time": "2026-01-30",
      "open": 99.02999877929688,
      "high": 100.9000015258789,
      "low": 98.11000061035156,
      "close": 100.23999786376953,
      "volume": 1149100
    },
    {
      "time": "2026-02-02",
      "open": 96.38999938964844,
      "high": 98.08999633789062,
      "low": 94.81999969482422,
      "close": 96.61000061035156,
      "volume": 680500
    },
    {
      "time": "2026-02-03",
      "open": 96.44000244140625,
      "high": 98.69000244140625,
      "low": 95.37999725341797,
      "close": 97.41999816894531,
      "volume": 854900
    },
    {
      "time": "2026-02-04",
      "open": 98.25,
      "high": 101.87999725341797,
      "low": 98.25,
      "close": 101.1500015258789,
      "volume": 897700
    },
    {
      "time": "2026-02-05",
      "open": 99.36000061035156,
      "high": 99.72000122070312,
      "low": 96.91000366210938,
      "close": 98.47000122070312,
      "volume": 585000
    },
    {
      "time": "2026-02-06",
      "open": 98.4800033569336,
      "high": 103.3499984741211,
      "low": 98.4800033569336,
      "close": 102.88999938964844,
      "volume": 841000
    },
    {
      "time": "2026-02-09",
      "open": 102.29000091552734,
      "high": 103.44000244140625,
      "low": 100.95999908447266,
      "close": 102.33999633789062,
      "volume": 630900
    },
    {
      "time": "2026-02-10",
      "open": 102.33999633789062,
      "high": 102.33999633789062,
      "low": 99.58000183105469,
      "close": 100.43000030517578,
      "volume": 625900
    },
    {
      "time": "2026-02-11",
      "open": 102.7300033569336,
      "high": 104.19000244140625,
      "low": 102,
      "close": 104.16000366210938,
      "volume": 559400
    },
    {
      "time": "2026-02-12",
      "open": 103.55000305175781,
      "high": 104.04000091552734,
      "low": 97.95999908447266,
      "close": 99.44000244140625,
      "volume": 548800
    },
    {
      "time": "2026-02-13",
      "open": 99.16000366210938,
      "high": 102.37999725341797,
      "low": 99.16000366210938,
      "close": 102.0199966430664,
      "volume": 483900
    },
    {
      "time": "2026-02-17",
      "open": 102.20999908447266,
      "high": 103.13999938964844,
      "low": 97.4000015258789,
      "close": 99.43000030517578,
      "volume": 564300
    },
    {
      "time": "2026-02-18",
      "open": 101.08000183105469,
      "high": 102.23999786376953,
      "low": 100.05000305175781,
      "close": 102.12000274658203,
      "volume": 680800
    },
    {
      "time": "2026-02-19",
      "open": 103.88999938964844,
      "high": 105.72000122070312,
      "low": 103.54000091552734,
      "close": 104.98999786376953,
      "volume": 757100
    },
    {
      "time": "2026-02-20",
      "open": 104.7699966430664,
      "high": 105.95999908447266,
      "low": 103.0999984741211,
      "close": 105.37999725341797,
      "volume": 2310100
    },
    {
      "time": "2026-02-23",
      "open": 105.47000122070312,
      "high": 107.44999694824219,
      "low": 103.19000244140625,
      "close": 105.25,
      "volume": 934100
    },
    {
      "time": "2026-02-24",
      "open": 105.0999984741211,
      "high": 106.08000183105469,
      "low": 103.73999786376953,
      "close": 104.91999816894531,
      "volume": 838300
    },
    {
      "time": "2026-02-25",
      "open": 105.98999786376953,
      "high": 105.98999786376953,
      "low": 101.54000091552734,
      "close": 103.69999694824219,
      "volume": 922300
    },
    {
      "time": "2026-02-26",
      "open": 103.69999694824219,
      "high": 107.13999938964844,
      "low": 102.66999816894531,
      "close": 105.37999725341797,
      "volume": 1486700
    },
    {
      "time": "2026-02-27",
      "open": 107,
      "high": 108.9000015258789,
      "low": 105.58000183105469,
      "close": 108.37000274658203,
      "volume": 1063600
    },
    {
      "time": "2026-03-02",
      "open": 113.37999725341797,
      "high": 113.77999877929688,
      "low": 109.77999877929688,
      "close": 113.31999969482422,
      "volume": 1731600
    },
    {
      "time": "2026-03-03",
      "open": 114.55000305175781,
      "high": 116.26000213623047,
      "low": 111.44000244140625,
      "close": 112.33999633789062,
      "volume": 1251100
    },
    {
      "time": "2026-03-04",
      "open": 110.38999938964844,
      "high": 115.12999725341797,
      "low": 110.01000213623047,
      "close": 114,
      "volume": 1128400
    },
    {
      "time": "2026-03-05",
      "open": 115,
      "high": 121.05000305175781,
      "low": 114.95999908447266,
      "close": 119.29000091552734,
      "volume": 1740000
    },
    {
      "time": "2026-03-06",
      "open": 121.30999755859375,
      "high": 122.45999908447266,
      "low": 119.05999755859375,
      "close": 121.36000061035156,
      "volume": 1944900
    },
    {
      "time": "2026-03-09",
      "open": 123.11000061035156,
      "high": 127.55999755859375,
      "low": 121.81999969482422,
      "close": 123.22000122070312,
      "volume": 2650500
    },
    {
      "time": "2026-03-10",
      "open": 121.4000015258789,
      "high": 123.30999755859375,
      "low": 116.9800033569336,
      "close": 119.02999877929688,
      "volume": 1681000
    },
    {
      "time": "2026-03-11",
      "open": 118.93000030517578,
      "high": 124.91999816894531,
      "low": 118.93000030517578,
      "close": 124.80000305175781,
      "volume": 1275400
    },
    {
      "time": "2026-03-12",
      "open": 125.77999877929688,
      "high": 126.7300033569336,
      "low": 122.68000030517578,
      "close": 122.9800033569336,
      "volume": 1794500
    },
    {
      "time": "2026-03-13",
      "open": 121.66999816894531,
      "high": 123.93000030517578,
      "low": 120.47000122070312,
      "close": 123.44999694824219,
      "volume": 986300
    },
    {
      "time": "2026-03-16",
      "open": 123.70999908447266,
      "high": 126.7300033569336,
      "low": 120.77999877929688,
      "close": 126.37000274658203,
      "volume": 1371200
    },
    {
      "time": "2026-03-17",
      "open": 127.55000305175781,
      "high": 130.1699981689453,
      "low": 126.97000122070312,
      "close": 127.06999969482422,
      "volume": 929300
    },
    {
      "time": "2026-03-18",
      "open": 127.06999969482422,
      "high": 131.13999938964844,
      "low": 127.06999969482422,
      "close": 130.5800018310547,
      "volume": 1399300
    },
    {
      "time": "2026-03-19",
      "open": 131.94000244140625,
      "high": 133.2899932861328,
      "low": 129.86000061035156,
      "close": 130.47999572753906,
      "volume": 1097800
    },
    {
      "time": "2026-03-20",
      "open": 130.05999755859375,
      "high": 132.2100067138672,
      "low": 129.39999389648438,
      "close": 131.91000366210938,
      "volume": 2844000
    },
    {
      "time": "2026-03-23",
      "open": 127.41000366210938,
      "high": 132.3000030517578,
      "low": 126.66999816894531,
      "close": 130.75,
      "volume": 1033500
    },
    {
      "time": "2026-03-24",
      "open": 132.8699951171875,
      "high": 138.8800048828125,
      "low": 131.5800018310547,
      "close": 136.99000549316406,
      "volume": 1009100
    },
    {
      "time": "2026-03-25",
      "open": 134.9600067138672,
      "high": 138.38999938964844,
      "low": 134.38999938964844,
      "close": 138.25999450683594,
      "volume": 827600
    },
    {
      "time": "2026-03-26",
      "open": 139.99000549316406,
      "high": 144.4199981689453,
      "low": 139.97000122070312,
      "close": 143.9499969482422,
      "volume": 1052700
    },
    {
      "time": "2026-03-27",
      "open": 145.3800048828125,
      "high": 146.92999267578125,
      "low": 143.9499969482422,
      "close": 145.35000610351562,
      "volume": 1069500
    },
    {
      "time": "2026-03-30",
      "open": 147.10000610351562,
      "high": 148.0399932861328,
      "low": 145.1999969482422,
      "close": 146.24000549316406,
      "volume": 880000
    },
    {
      "time": "2026-03-31",
      "open": 145.6699981689453,
      "high": 148.4199981689453,
      "low": 139.60000610351562,
      "close": 142.17999267578125,
      "volume": 1298600
    },
    {
      "time": "2026-04-01",
      "open": 137.64999389648438,
      "high": 141,
      "low": 134.67999267578125,
      "close": 136.9600067138672,
      "volume": 1121500
    },
    {
      "time": "2026-04-02",
      "open": 143.1999969482422,
      "high": 145.25999450683594,
      "low": 139.77999877929688,
      "close": 142,
      "volume": 805900
    },
    {
      "time": "2026-04-06",
      "open": 141.94000244140625,
      "high": 143.99000549316406,
      "low": 141.02000427246094,
      "close": 142.19000244140625,
      "volume": 570400
    },
    {
      "time": "2026-04-07",
      "open": 143.52999877929688,
      "high": 146.25,
      "low": 142.60000610351562,
      "close": 145.3800048828125,
      "volume": 828300
    },
    {
      "time": "2026-04-08",
      "open": 131.02999877929688,
      "high": 135.1999969482422,
      "low": 129.8300018310547,
      "close": 134.92999267578125,
      "volume": 2946700
    },
    {
      "time": "2026-04-09",
      "open": 136.3000030517578,
      "high": 138.22000122070312,
      "low": 132.02999877929688,
      "close": 132.77999877929688,
      "volume": 978400
    },
    {
      "time": "2026-04-10",
      "open": 132.47999572753906,
      "high": 134.99000549316406,
      "low": 131.94000244140625,
      "close": 134.1699981689453,
      "volume": 622300
    },
    {
      "time": "2026-04-13",
      "open": 137.11000061035156,
      "high": 138.02999877929688,
      "low": 133.32000732421875,
      "close": 134.75999450683594,
      "volume": 712100
    },
    {
      "time": "2026-04-14",
      "open": 132.75,
      "high": 132.75,
      "low": 128,
      "close": 129.14999389648438,
      "volume": 714300
    },
    {
      "time": "2026-04-15",
      "open": 129.10000610351562,
      "high": 131.72000122070312,
      "low": 127.44999694824219,
      "close": 129.89999389648438,
      "volume": 712500
    },
    {
      "time": "2026-04-16",
      "open": 129.89999389648438,
      "high": 134.07000732421875,
      "low": 129.89999389648438,
      "close": 133.99000549316406,
      "volume": 492800
    },
    {
      "time": "2026-04-17",
      "open": 125.58000183105469,
      "high": 127,
      "low": 119.91999816894531,
      "close": 123.58000183105469,
      "volume": 1532200
    },
    {
      "time": "2026-04-20",
      "open": 125.41999816894531,
      "high": 128.61000061035156,
      "low": 124.22000122070312,
      "close": 127.05999755859375,
      "volume": 1145500
    },
    {
      "time": "2026-04-21",
      "open": 128.39999389648438,
      "high": 131.5500030517578,
      "low": 126.75,
      "close": 131.13999938964844,
      "volume": 720500
    },
    {
      "time": "2026-04-22",
      "open": 131.91000366210938,
      "high": 135.8000030517578,
      "low": 131.1699981689453,
      "close": 134.80999755859375,
      "volume": 557600
    },
    {
      "time": "2026-04-23",
      "open": 136.6199951171875,
      "high": 137.7100067138672,
      "low": 133.94000244140625,
      "close": 137.16000366210938,
      "volume": 634000
    },
    {
      "time": "2026-04-24",
      "open": 136.77999877929688,
      "high": 137.3699951171875,
      "low": 134.42999267578125,
      "close": 135.30999755859375,
      "volume": 438400
    },
    {
      "time": "2026-04-27",
      "open": 137.33999633789062,
      "high": 139.52999877929688,
      "low": 136.3300018310547,
      "close": 137.69000244140625,
      "volume": 771400
    },
    {
      "time": "2026-04-28",
      "open": 141.07000732421875,
      "high": 141.69000244140625,
      "low": 137.75,
      "close": 140.22999572753906,
      "volume": 717700
    },
    {
      "time": "2026-04-29",
      "open": 142.72000122070312,
      "high": 146.69000244140625,
      "low": 142,
      "close": 146.1199951171875,
      "volume": 747900
    },
    {
      "time": "2026-04-30",
      "open": 142.1999969482422,
      "high": 145.9600067138672,
      "low": 139.6300048828125,
      "close": 145.60000610351562,
      "volume": 854200
    },
    {
      "time": "2026-05-01",
      "open": 144.41000366210938,
      "high": 145.49000549316406,
      "low": 141.05999755859375,
      "close": 145.05999755859375,
      "volume": 688300
    },
    {
      "time": "2026-05-04",
      "open": 145.47000122070312,
      "high": 149.94000244140625,
      "low": 144.5,
      "close": 149.25,
      "volume": 751400
    },
    {
      "time": "2026-05-05",
      "open": 147.91000366210938,
      "high": 150.5,
      "low": 146.0800018310547,
      "close": 149.16000366210938,
      "volume": 710000
    },
    {
      "time": "2026-05-06",
      "open": 136.8800048828125,
      "high": 142.7100067138672,
      "low": 136.8800048828125,
      "close": 140.83999633789062,
      "volume": 972600
    },
    {
      "time": "2026-05-07",
      "open": 137.4600067138672,
      "high": 138.5800018310547,
      "low": 132.82000732421875,
      "close": 137.75,
      "volume": 913400
    },
    {
      "time": "2026-05-08",
      "open": 137.5399932861328,
      "high": 139.07000732421875,
      "low": 135.5,
      "close": 136.44000244140625,
      "volume": 690300
    },
    {
      "time": "2026-05-11",
      "open": 139.4499969482422,
      "high": 141.44000244140625,
      "low": 138.11000061035156,
      "close": 140.07000732421875,
      "volume": 807700
    },
    {
      "time": "2026-05-12",
      "open": 140.92999267578125,
      "high": 143.39999389648438,
      "low": 140.1699981689453,
      "close": 142.00999450683594,
      "volume": 667400
    },
    {
      "time": "2026-05-13",
      "open": 143.19000244140625,
      "high": 143.9499969482422,
      "low": 140.2899932861328,
      "close": 142.02999877929688,
      "volume": 499600
    },
    {
      "time": "2026-05-14",
      "open": 142.00999450683594,
      "high": 143.74000549316406,
      "low": 140.27999877929688,
      "close": 142.5399932861328,
      "volume": 429700
    },
    {
      "time": "2026-05-15",
      "open": 143.82000732421875,
      "high": 148.77000427246094,
      "low": 143.27999877929688,
      "close": 148.38999938964844,
      "volume": 777200
    },
    {
      "time": "2026-05-18",
      "open": 148.16000366210938,
      "high": 151.9499969482422,
      "low": 145.72999572753906,
      "close": 149.55999755859375,
      "volume": 871400
    },
    {
      "time": "2026-05-19",
      "open": 150,
      "high": 151.4499969482422,
      "low": 148.1699981689453,
      "close": 149.64999389648438,
      "volume": 1285000
    },
    {
      "time": "2026-05-20",
      "open": 148.02000427246094,
      "high": 150.1999969482422,
      "low": 143.25,
      "close": 145.5500030517578,
      "volume": 1143800
    },
    {
      "time": "2026-05-21",
      "open": 148.11000061035156,
      "high": 148.1999969482422,
      "low": 141.00999450683594,
      "close": 142.85000610351562,
      "volume": 839800
    },
    {
      "time": "2026-05-22",
      "open": 142.30999755859375,
      "high": 144.75999450683594,
      "low": 140,
      "close": 143.97999572753906,
      "volume": 533200
    },
    {
      "time": "2026-05-26",
      "open": 141.3699951171875,
      "high": 143.32000732421875,
      "low": 137.5800018310547,
      "close": 137.86000061035156,
      "volume": 534500
    },
    {
      "time": "2026-05-27",
      "open": 134.47000122070312,
      "high": 136.1999969482422,
      "low": 133.1199951171875,
      "close": 133.6999969482422,
      "volume": 598400
    },
    {
      "time": "2026-05-28",
      "open": 136.19000244140625,
      "high": 136.60000610351562,
      "low": 133,
      "close": 133.88999938964844,
      "volume": 695500
    },
    {
      "time": "2026-05-29",
      "open": 133.3699951171875,
      "high": 134.25999450683594,
      "low": 130.25,
      "close": 131.8699951171875,
      "volume": 1061600
    },
    {
      "time": "2026-06-01",
      "open": 135.50999450683594,
      "high": 139.88999938964844,
      "low": 134.92999267578125,
      "close": 138,
      "volume": 644000
    },
    {
      "time": "2026-06-02",
      "open": 137.10000610351562,
      "high": 139.1199951171875,
      "low": 136.61000061035156,
      "close": 137.99000549316406,
      "volume": 543600
    },
    {
      "time": "2026-06-03",
      "open": 139.4199981689453,
      "high": 142.22000122070312,
      "low": 138.1199951171875,
      "close": 140.6199951171875,
      "volume": 485100
    },
    {
      "time": "2026-06-04",
      "open": 137.89999389648438,
      "high": 141.1199951171875,
      "low": 137.5500030517578,
      "close": 140.07000732421875,
      "volume": 713600
    },
    {
      "time": "2026-06-05",
      "open": 139.85000610351562,
      "high": 140.92999267578125,
      "low": 134.72999572753906,
      "close": 134.7899932861328,
      "volume": 457000
    },
    {
      "time": "2026-06-08",
      "open": 137.27999877929688,
      "high": 139.52999877929688,
      "low": 137.1199951171875,
      "close": 138.27000427246094,
      "volume": 513900
    },
    {
      "time": "2026-06-09",
      "open": 137.41000366210938,
      "high": 137.50999450683594,
      "low": 131.72000122070312,
      "close": 134.07000732421875,
      "volume": 626600
    },
    {
      "time": "2026-06-10",
      "open": 134.72999572753906,
      "high": 139.8699951171875,
      "low": 134.6999969482422,
      "close": 138.25,
      "volume": 778000
    },
    {
      "time": "2026-06-11",
      "open": 140.41000366210938,
      "high": 141.22000122070312,
      "low": 132.94000244140625,
      "close": 133.74000549316406,
      "volume": 666300
    },
    {
      "time": "2026-06-12",
      "open": 132.16000366210938,
      "high": 137.19000244140625,
      "low": 132.10000610351562,
      "close": 135.33999633789062,
      "volume": 473300
    },
    {
      "time": "2026-06-15",
      "open": 127.66000366210938,
      "high": 129.3300018310547,
      "low": 126.62000274658203,
      "close": 127.5999984741211,
      "volume": 1488500
    },
    {
      "time": "2026-06-16",
      "open": 124.70999908447266,
      "high": 127.75,
      "low": 124.69999694824219,
      "close": 126.70999908447266,
      "volume": 754700
    },
    {
      "time": "2026-06-17",
      "open": 126.08000183105469,
      "high": 128.66000366210938,
      "low": 125.9000015258789,
      "close": 126.97000122070312,
      "volume": 1133400
    },
    {
      "time": "2026-06-18",
      "open": 125.41000366210938,
      "high": 125.41000366210938,
      "low": 121.62999725341797,
      "close": 123.12000274658203,
      "volume": 1685400
    },
    {
      "time": "2026-06-22",
      "open": 122.5,
      "high": 125.30999755859375,
      "low": 121.83999633789062,
      "close": 124.44999694824219,
      "volume": 1253800
    },
    {
      "time": "2026-06-23",
      "open": 123.87000274658203,
      "high": 126.22000122070312,
      "low": 123.36000061035156,
      "close": 124.44000244140625,
      "volume": 695600
    },
    {
      "time": "2026-06-24",
      "open": 121.05000305175781,
      "high": 121.81999969482422,
      "low": 117.1500015258789,
      "close": 119.93000030517578,
      "volume": 1019500
    },
    {
      "time": "2026-06-25",
      "open": 118.5999984741211,
      "high": 120.62000274658203,
      "low": 117.86000061035156,
      "close": 119.4800033569336,
      "volume": 641300
    },
    {
      "time": "2026-06-26",
      "open": 118.98999786376953,
      "high": 120.27999877929688,
      "low": 115.55999755859375,
      "close": 116.58999633789062,
      "volume": 1343600
    },
    {
      "time": "2026-06-29",
      "open": 118.58000183105469,
      "high": 119.02999877929688,
      "low": 115.5999984741211,
      "close": 115.97000122070312,
      "volume": 1072600
    },
    {
      "time": "2026-06-30",
      "open": 117.11000061035156,
      "high": 118.2300033569336,
      "low": 113.94999694824219,
      "close": 114.30000305175781,
      "volume": 930300
    },
    {
      "time": "2026-07-01",
      "open": 114.30000305175781,
      "high": 115.94999694824219,
      "low": 111.25,
      "close": 111.62999725341797,
      "volume": 735800
    },
    {
      "time": "2026-07-02",
      "open": 112.25,
      "high": 114.66000366210938,
      "low": 112.25,
      "close": 113.31999969482422,
      "volume": 804600
    },
    {
      "time": "2026-07-06",
      "open": 112.2300033569336,
      "high": 113.58000183105469,
      "low": 111.4800033569336,
      "close": 111.58999633789062,
      "volume": 679300
    },
    {
      "time": "2026-07-07",
      "open": 112.58999633789062,
      "high": 117.69999694824219,
      "low": 112.58999633789062,
      "close": 116.83999633789062,
      "volume": 861800
    },
    {
      "time": "2026-07-08",
      "open": 120,
      "high": 123.29000091552734,
      "low": 118.43000030517578,
      "close": 122.12999725341797,
      "volume": 1003000
    },
    {
      "time": "2026-07-09",
      "open": 120.4000015258789,
      "high": 120.66000366210938,
      "low": 117.70999908447266,
      "close": 118.4800033569336,
      "volume": 745400
    },
    {
      "time": "2026-07-10",
      "open": 118.70999908447266,
      "high": 119.5199966430664,
      "low": 116.27999877929688,
      "close": 117.38999938964844,
      "volume": 691400
    },
    {
      "time": "2026-07-13",
      "open": 119.93000030517578,
      "high": 124.33000183105469,
      "low": 119.37999725341797,
      "close": 122.36000061035156,
      "volume": 1245700
    },
    {
      "time": "2026-07-14",
      "open": 123.02999877929688,
      "high": 124.04000091552734,
      "low": 120.7699966430664,
      "close": 121.98999786376953,
      "volume": 580900
    },
    {
      "time": "2026-07-15",
      "open": 122,
      "high": 124.12999725341797,
      "low": 120.05999755859375,
      "close": 123.44000244140625,
      "volume": 640500
    },
    {
      "time": "2026-07-16",
      "open": 123.62999725341797,
      "high": 125.55000305175781,
      "low": 123.44999694824219,
      "close": 124.08000183105469,
      "volume": 702100
    },
    {
      "time": "2026-07-17",
      "open": 126.5,
      "high": 128.25,
      "low": 125.08999633789062,
      "close": 128.10000610351562,
      "volume": 684200
    },
    {
      "time": "2026-07-20",
      "open": 126.20999908447266,
      "high": 130.0800018310547,
      "low": 125.97000122070312,
      "close": 128.8000030517578,
      "volume": 922100
    },
    {
      "time": "2026-07-21",
      "open": 130.39999389648438,
      "high": 134.19000244140625,
      "low": 129.86000061035156,
      "close": 134.19000244140625,
      "volume": 790900
    },
    {
      "time": "2026-07-22",
      "open": 136.67999267578125,
      "high": 138.97000122070312,
      "low": 136.57000732421875,
      "close": 137.39999389648438,
      "volume": 929300
    },
    {
      "time": "2026-07-23",
      "open": 141.83999633789062,
      "high": 141.83999633789062,
      "low": 138.3300018310547,
      "close": 138.88999938964844,
      "volume": 944600
    },
    {
      "time": "2026-07-24",
      "open": 136.85000610351562,
      "high": 141.08999633789062,
      "low": 136.85000610351562,
      "close": 138.36000061035156,
      "volume": 551000
    },
    {
      "time": "2026-07-27",
      "open": 133.72999572753906,
      "high": 135.72000122070312,
      "low": 131.67999267578125,
      "close": 131.8000030517578,
      "volume": 670500
    },
    {
      "time": "2026-07-28",
      "open": 132.72000122070312,
      "high": 133.47000122070312,
      "low": 128.10000610351562,
      "close": 128.8000030517578,
      "volume": 675500
    },
    {
      "time": "2026-07-29",
      "open": 133.4499969482422,
      "high": 136.75,
      "low": 132.27999877929688,
      "close": 136.47000122070312,
      "volume": 651600
    },
    {
      "time": "2026-07-30",
      "open": 134.0800018310547,
      "high": 138.9199981689453,
      "low": 133.58999633789062,
      "close": 138.25,
      "volume": 696400
    },
    {
      "time": "2026-07-31",
      "open": 139.41000366210938,
      "high": 140.94000244140625,
      "low": 137.9600067138672,
      "close": 140.3800048828125,
      "volume": 840100
    },
    {
      "time": "2026-08-03",
      "open": 136.6300048828125,
      "high": 140.14999389648438,
      "low": 135.02000427246094,
      "close": 139.3300018310547,
      "volume": 759800
    },
    {
      "time": "2026-08-04",
      "open": 135.30999755859375,
      "high": 138.58999633789062,
      "low": 134,
      "close": 136.88999938964844,
      "volume": 586500
    },
    {
      "time": "2026-08-05",
      "open": 137.36000061035156,
      "high": 138,
      "low": 129.6999969482422,
      "close": 129.9499969482422,
      "volume": 920200
    },
    {
      "time": "2026-08-06",
      "open": 130.92999267578125,
      "high": 135.72000122070312,
      "low": 128.35000610351562,
      "close": 132.5,
      "volume": 1663300
    },
    {
      "time": "2026-08-07",
      "open": 130.6699981689453,
      "high": 133.3800048828125,
      "low": 129.97999572753906,
      "close": 131.35000610351562,
      "volume": 833600
    },
    {
      "time": "2026-08-10",
      "open": 134.1300048828125,
      "high": 138.67999267578125,
      "low": 133.89999389648438,
      "close": 138.52000427246094,
      "volume": 998000
    },
    {
      "time": "2026-08-11",
      "open": 136.9199981689453,
      "high": 140.6699981689453,
      "low": 136.9199981689453,
      "close": 139.22999572753906,
      "volume": 589600
    },
    {
      "time": "2026-08-12",
      "open": 138.89999389648438,
      "high": 139.88999938964844,
      "low": 137.39999389648438,
      "close": 137.5800018310547,
      "volume": 688000
    },
    {
      "time": "2026-08-13",
      "open": 135,
      "high": 136.1300048828125,
      "low": 132.83999633789062,
      "close": 134.4600067138672,
      "volume": 565300
    },
    {
      "time": "2026-08-14",
      "open": 136.5,
      "high": 139.1300048828125,
      "low": 134.57000732421875,
      "close": 137.32000732421875,
      "volume": 573300
    },
    {
      "time": "2026-08-17",
      "open": 137.32000732421875,
      "high": 142.9499969482422,
      "low": 136.5800018310547,
      "close": 142.8800048828125,
      "volume": 653100
    },
    {
      "time": "2026-08-18",
      "open": 144.97000122070312,
      "high": 145.52999877929688,
      "low": 141.25999450683594,
      "close": 143.94000244140625,
      "volume": 712900
    },
    {
      "time": "2026-08-19",
      "open": 144.8000030517578,
      "high": 149.02000427246094,
      "low": 144.50999450683594,
      "close": 147.8300018310547,
      "volume": 757300
    },
    {
      "time": "2026-08-20",
      "open": 149.9199981689453,
      "high": 153,
      "low": 147.5500030517578,
      "close": 148.80999755859375,
      "volume": 756500
    },
    {
      "time": "2026-08-21",
      "open": 149.3699951171875,
      "high": 150.7899932861328,
      "low": 147.22999572753906,
      "close": 147.85000610351562,
      "volume": 577300
    },
    {
      "time": "2026-08-24",
      "open": 146.3800048828125,
      "high": 147.5399932861328,
      "low": 143.1999969482422,
      "close": 144.6699981689453,
      "volume": 643400
    },
    {
      "time": "2026-08-25",
      "open": 141.61000061035156,
      "high": 143.77000427246094,
      "low": 139.86000061035156,
      "close": 140.75999450683594,
      "volume": 596200
    },
    {
      "time": "2026-08-26",
      "open": 138.94000244140625,
      "high": 143.07000732421875,
      "low": 138.1300048828125,
      "close": 140.13999938964844,
      "volume": 622800
    },
    {
      "time": "2026-08-27",
      "open": 141,
      "high": 146.16000366210938,
      "low": 139.44000244140625,
      "close": 145.99000549316406,
      "volume": 744300
    },
    {
      "time": "2026-08-28",
      "open": 146.24000549316406,
      "high": 147.89999389648438,
      "low": 144.00999450683594,
      "close": 146,
      "volume": 660500
    },
    {
      "time": "2026-08-31",
      "open": 149.77000427246094,
      "high": 151.77000427246094,
      "low": 145.63999938964844,
      "close": 147.11000061035156,
      "volume": 934100
    },
    {
      "time": "2026-09-01",
      "open": 149.7899932861328,
      "high": 150.58999633789062,
      "low": 148.00999450683594,
      "close": 150.41000366210938,
      "volume": 518600
    },
    {
      "time": "2026-09-02",
      "open": 149.42999267578125,
      "high": 151.27999877929688,
      "low": 148.94000244140625,
      "close": 149.5800018310547,
      "volume": 503800
    },
    {
      "time": "2026-09-03",
      "open": 148.88999938964844,
      "high": 149.57000732421875,
      "low": 146.8000030517578,
      "close": 148,
      "volume": 561200
    },
    {
      "time": "2026-09-04",
      "open": 146.25999450683594,
      "high": 147.66000366210938,
      "low": 144.60000610351562,
      "close": 146.38999938964844,
      "volume": 344800
    },
    {
      "time": "2026-09-08",
      "open": 147.9199981689453,
      "high": 150.4199981689453,
      "low": 146.0500030517578,
      "close": 147.61000061035156,
      "volume": 704700
    },
    {
      "time": "2026-09-09",
      "open": 149.6699981689453,
      "high": 151.3800048828125,
      "low": 148.92999267578125,
      "close": 149.49000549316406,
      "volume": 635500
    },
    {
      "time": "2026-09-10",
      "open": 153.52000427246094,
      "high": 154,
      "low": 148.11000061035156,
      "close": 151.82000732421875,
      "volume": 869700
    },
    {
      "time": "2026-09-11",
      "open": 150.47999572753906,
      "high": 152.35000610351562,
      "low": 147.25,
      "close": 152.00999450683594,
      "volume": 565400
    },
    {
      "time": "2026-09-14",
      "open": 155.39999389648438,
      "high": 156.32000732421875,
      "low": 151.83999633789062,
      "close": 152,
      "volume": 375875
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 94.44580032348632
    },
    {
      "time": "2025-11-24",
      "value": 94.26500030517577
    },
    {
      "time": "2025-11-25",
      "value": 93.97420028686524
    },
    {
      "time": "2025-11-26",
      "value": 93.71260025024414
    },
    {
      "time": "2025-11-28",
      "value": 93.50320022583008
    },
    {
      "time": "2025-12-01",
      "value": 93.39260009765626
    },
    {
      "time": "2025-12-02",
      "value": 93.23940002441407
    },
    {
      "time": "2025-12-03",
      "value": 93.11620010375977
    },
    {
      "time": "2025-12-04",
      "value": 92.9636001586914
    },
    {
      "time": "2025-12-05",
      "value": 92.84700012207031
    },
    {
      "time": "2025-12-08",
      "value": 92.70200012207032
    },
    {
      "time": "2025-12-09",
      "value": 92.6482000732422
    },
    {
      "time": "2025-12-10",
      "value": 92.68040008544922
    },
    {
      "time": "2025-12-11",
      "value": 92.6502000427246
    },
    {
      "time": "2025-12-12",
      "value": 92.64700012207031
    },
    {
      "time": "2025-12-15",
      "value": 92.56900024414062
    },
    {
      "time": "2025-12-16",
      "value": 92.41100021362304
    },
    {
      "time": "2025-12-17",
      "value": 92.29800018310547
    },
    {
      "time": "2025-12-18",
      "value": 92.13440017700195
    },
    {
      "time": "2025-12-19",
      "value": 92.01820022583007
    },
    {
      "time": "2025-12-22",
      "value": 92.02280029296875
    },
    {
      "time": "2025-12-23",
      "value": 91.98580032348633
    },
    {
      "time": "2025-12-24",
      "value": 91.98700042724609
    },
    {
      "time": "2025-12-26",
      "value": 91.985400390625
    },
    {
      "time": "2025-12-29",
      "value": 92.02860046386719
    },
    {
      "time": "2025-12-30",
      "value": 92.10080047607421
    },
    {
      "time": "2025-12-31",
      "value": 92.16080047607421
    },
    {
      "time": "2026-01-02",
      "value": 92.27140045166016
    },
    {
      "time": "2026-01-05",
      "value": 92.30060043334962
    },
    {
      "time": "2026-01-06",
      "value": 92.22760040283202
    },
    {
      "time": "2026-01-07",
      "value": 92.14900039672851
    },
    {
      "time": "2026-01-08",
      "value": 92.170400390625
    },
    {
      "time": "2026-01-09",
      "value": 92.20420028686523
    },
    {
      "time": "2026-01-12",
      "value": 92.20460021972656
    },
    {
      "time": "2026-01-13",
      "value": 92.26380020141602
    },
    {
      "time": "2026-01-14",
      "value": 92.33960021972656
    },
    {
      "time": "2026-01-15",
      "value": 92.36000030517579
    },
    {
      "time": "2026-01-16",
      "value": 92.42740036010743
    },
    {
      "time": "2026-01-20",
      "value": 92.56600036621094
    },
    {
      "time": "2026-01-21",
      "value": 92.76120025634765
    },
    {
      "time": "2026-01-22",
      "value": 92.9102001953125
    },
    {
      "time": "2026-01-23",
      "value": 93.07560012817383
    },
    {
      "time": "2026-01-26",
      "value": 93.17400024414063
    },
    {
      "time": "2026-01-27",
      "value": 93.34340026855469
    },
    {
      "time": "2026-01-28",
      "value": 93.49180038452148
    },
    {
      "time": "2026-01-29",
      "value": 93.61400039672851
    },
    {
      "time": "2026-01-30",
      "value": 93.815400390625
    },
    {
      "time": "2026-02-02",
      "value": 93.9056004333496
    },
    {
      "time": "2026-02-03",
      "value": 94.02600036621094
    },
    {
      "time": "2026-02-04",
      "value": 94.23660034179687
    },
    {
      "time": "2026-02-05",
      "value": 94.37440032958985
    },
    {
      "time": "2026-02-06",
      "value": 94.56680038452149
    },
    {
      "time": "2026-02-09",
      "value": 94.77600036621094
    },
    {
      "time": "2026-02-10",
      "value": 94.93920043945313
    },
    {
      "time": "2026-02-11",
      "value": 95.14520050048829
    },
    {
      "time": "2026-02-12",
      "value": 95.23720062255859
    },
    {
      "time": "2026-02-13",
      "value": 95.4256005859375
    },
    {
      "time": "2026-02-17",
      "value": 95.49680053710938
    },
    {
      "time": "2026-02-18",
      "value": 95.6054005432129
    },
    {
      "time": "2026-02-19",
      "value": 95.7522004699707
    },
    {
      "time": "2026-02-20",
      "value": 95.91420043945313
    },
    {
      "time": "2026-02-23",
      "value": 96.04920043945313
    },
    {
      "time": "2026-02-24",
      "value": 96.12800033569336
    },
    {
      "time": "2026-02-25",
      "value": 96.2236003112793
    },
    {
      "time": "2026-02-26",
      "value": 96.38400024414062
    },
    {
      "time": "2026-02-27",
      "value": 96.6468002319336
    },
    {
      "time": "2026-03-02",
      "value": 97.07740020751953
    },
    {
      "time": "2026-03-03",
      "value": 97.44920013427735
    },
    {
      "time": "2026-03-04",
      "value": 97.92540008544921
    },
    {
      "time": "2026-03-05",
      "value": 98.50800003051758
    },
    {
      "time": "2026-03-06",
      "value": 99.11880004882812
    },
    {
      "time": "2026-03-09",
      "value": 99.76760009765626
    },
    {
      "time": "2026-03-10",
      "value": 100.33
    },
    {
      "time": "2026-03-11",
      "value": 101.0252000427246
    },
    {
      "time": "2026-03-12",
      "value": 101.65900009155274
    },
    {
      "time": "2026-03-13",
      "value": 102.26100006103516
    },
    {
      "time": "2026-03-16",
      "value": 102.93440017700195
    },
    {
      "time": "2026-03-17",
      "value": 103.58220016479493
    },
    {
      "time": "2026-03-18",
      "value": 104.38120025634765
    },
    {
      "time": "2026-03-19",
      "value": 105.19420013427734
    },
    {
      "time": "2026-03-20",
      "value": 106.06140014648437
    },
    {
      "time": "2026-03-23",
      "value": 106.79060012817382
    },
    {
      "time": "2026-03-24",
      "value": 107.68780029296875
    },
    {
      "time": "2026-03-25",
      "value": 108.63300018310547
    },
    {
      "time": "2026-03-26",
      "value": 109.6482000732422
    },
    {
      "time": "2026-03-27",
      "value": 110.6650001525879
    },
    {
      "time": "2026-03-30",
      "value": 111.75100021362304
    },
    {
      "time": "2026-03-31",
      "value": 112.74860000610352
    },
    {
      "time": "2026-04-01",
      "value": 113.64940017700195
    },
    {
      "time": "2026-04-02",
      "value": 114.58600021362305
    },
    {
      "time": "2026-04-06",
      "value": 115.53280029296874
    },
    {
      "time": "2026-04-07",
      "value": 116.52980041503906
    },
    {
      "time": "2026-04-08",
      "value": 117.3102001953125
    },
    {
      "time": "2026-04-09",
      "value": 118.0050001525879
    },
    {
      "time": "2026-04-10",
      "value": 118.72520004272461
    },
    {
      "time": "2026-04-13",
      "value": 119.43599990844727
    },
    {
      "time": "2026-04-14",
      "value": 120.01419982910156
    },
    {
      "time": "2026-04-15",
      "value": 120.67999969482422
    },
    {
      "time": "2026-04-16",
      "value": 121.4113998413086
    },
    {
      "time": "2026-04-17",
      "value": 121.85999984741211
    },
    {
      "time": "2026-04-20",
      "value": 122.43179977416992
    },
    {
      "time": "2026-04-21",
      "value": 122.99679977416992
    },
    {
      "time": "2026-04-22",
      "value": 123.64619979858398
    },
    {
      "time": "2026-04-23",
      "value": 124.38079986572265
    },
    {
      "time": "2026-04-24",
      "value": 125.00379974365234
    },
    {
      "time": "2026-04-27",
      "value": 125.76879974365234
    },
    {
      "time": "2026-04-28",
      "value": 126.5329997253418
    },
    {
      "time": "2026-04-29",
      "value": 127.46679962158203
    },
    {
      "time": "2026-04-30",
      "value": 128.3363996887207
    },
    {
      "time": "2026-05-01",
      "value": 129.13779968261719
    },
    {
      "time": "2026-05-04",
      "value": 130.01519973754884
    },
    {
      "time": "2026-05-05",
      "value": 130.893399810791
    },
    {
      "time": "2026-05-06",
      "value": 131.61179977416992
    },
    {
      "time": "2026-05-07",
      "value": 132.29279983520507
    },
    {
      "time": "2026-05-08",
      "value": 132.91399993896485
    },
    {
      "time": "2026-05-11",
      "value": 133.54800003051758
    },
    {
      "time": "2026-05-12",
      "value": 134.1217999267578
    },
    {
      "time": "2026-05-13",
      "value": 134.71559997558595
    },
    {
      "time": "2026-05-14",
      "value": 135.2863998413086
    },
    {
      "time": "2026-05-15",
      "value": 135.868399810791
    },
    {
      "time": "2026-05-18",
      "value": 136.43239974975586
    },
    {
      "time": "2026-05-19",
      "value": 136.9609996032715
    },
    {
      "time": "2026-05-20",
      "value": 137.4913996887207
    },
    {
      "time": "2026-05-21",
      "value": 137.85239974975585
    },
    {
      "time": "2026-05-22",
      "value": 138.27239959716798
    },
    {
      "time": "2026-05-26",
      "value": 138.56059967041017
    },
    {
      "time": "2026-05-27",
      "value": 138.70719955444335
    },
    {
      "time": "2026-05-28",
      "value": 138.84359954833985
    },
    {
      "time": "2026-05-29",
      "value": 138.8693994140625
    },
    {
      "time": "2026-06-01",
      "value": 139.01979949951172
    },
    {
      "time": "2026-06-02",
      "value": 139.1413995361328
    },
    {
      "time": "2026-06-03",
      "value": 139.33879943847657
    },
    {
      "time": "2026-06-04",
      "value": 139.40039947509766
    },
    {
      "time": "2026-06-05",
      "value": 139.3309994506836
    },
    {
      "time": "2026-06-08",
      "value": 139.21739959716797
    },
    {
      "time": "2026-06-09",
      "value": 138.99179962158203
    },
    {
      "time": "2026-06-10",
      "value": 138.83199951171875
    },
    {
      "time": "2026-06-11",
      "value": 138.66319976806642
    },
    {
      "time": "2026-06-12",
      "value": 138.63079956054688
    },
    {
      "time": "2026-06-15",
      "value": 138.3427995300293
    },
    {
      "time": "2026-06-16",
      "value": 138.03319946289062
    },
    {
      "time": "2026-06-17",
      "value": 137.66499938964844
    },
    {
      "time": "2026-06-18",
      "value": 137.42879959106446
    },
    {
      "time": "2026-06-22",
      "value": 137.26219955444336
    },
    {
      "time": "2026-06-23",
      "value": 137.0675996398926
    },
    {
      "time": "2026-06-24",
      "value": 136.77099975585938
    },
    {
      "time": "2026-06-25",
      "value": 136.57759994506836
    },
    {
      "time": "2026-06-26",
      "value": 136.3113999938965
    },
    {
      "time": "2026-06-29",
      "value": 135.95099990844727
    },
    {
      "time": "2026-06-30",
      "value": 135.76539993286133
    },
    {
      "time": "2026-07-01",
      "value": 135.4567999267578
    },
    {
      "time": "2026-07-02",
      "value": 135.10039993286134
    },
    {
      "time": "2026-07-06",
      "value": 134.63599990844727
    },
    {
      "time": "2026-07-07",
      "value": 134.2295997619629
    },
    {
      "time": "2026-07-08",
      "value": 133.96599975585937
    },
    {
      "time": "2026-07-09",
      "value": 133.58179977416992
    },
    {
      "time": "2026-07-10",
      "value": 133.1249998474121
    },
    {
      "time": "2026-07-13",
      "value": 132.64979995727538
    },
    {
      "time": "2026-07-14",
      "value": 132.17759979248046
    },
    {
      "time": "2026-07-15",
      "value": 131.74519989013672
    },
    {
      "time": "2026-07-16",
      "value": 131.2417999267578
    },
    {
      "time": "2026-07-17",
      "value": 130.82059997558594
    },
    {
      "time": "2026-07-20",
      "value": 130.57980010986327
    },
    {
      "time": "2026-07-21",
      "value": 130.5086001586914
    },
    {
      "time": "2026-07-22",
      "value": 130.52779998779297
    },
    {
      "time": "2026-07-23",
      "value": 130.50419982910157
    },
    {
      "time": "2026-07-24",
      "value": 130.43119995117186
    },
    {
      "time": "2026-07-27",
      "value": 130.2266000366211
    },
    {
      "time": "2026-07-28",
      "value": 129.9518002319336
    },
    {
      "time": "2026-07-29",
      "value": 129.7134002685547
    },
    {
      "time": "2026-07-30",
      "value": 129.48720031738281
    },
    {
      "time": "2026-07-31",
      "value": 129.3018005371094
    },
    {
      "time": "2026-08-03",
      "value": 129.1774005126953
    },
    {
      "time": "2026-08-04",
      "value": 129.05820037841798
    },
    {
      "time": "2026-08-05",
      "value": 128.77760040283204
    },
    {
      "time": "2026-08-06",
      "value": 128.670400390625
    },
    {
      "time": "2026-08-07",
      "value": 128.62340057373046
    },
    {
      "time": "2026-08-10",
      "value": 128.71600067138672
    },
    {
      "time": "2026-08-11",
      "value": 128.86320068359376
    },
    {
      "time": "2026-08-12",
      "value": 128.85480072021485
    },
    {
      "time": "2026-08-13",
      "value": 128.78420074462892
    },
    {
      "time": "2026-08-14",
      "value": 128.71820098876952
    },
    {
      "time": "2026-08-17",
      "value": 128.77440093994142
    },
    {
      "time": "2026-08-18",
      "value": 128.95740112304688
    },
    {
      "time": "2026-08-19",
      "value": 129.14860107421876
    },
    {
      "time": "2026-08-20",
      "value": 129.44340087890626
    },
    {
      "time": "2026-08-21",
      "value": 129.63540100097657
    },
    {
      "time": "2026-08-24",
      "value": 129.8540008544922
    },
    {
      "time": "2026-08-25",
      "value": 129.9624008178711
    },
    {
      "time": "2026-08-26",
      "value": 130.21320083618164
    },
    {
      "time": "2026-08-27",
      "value": 130.59880096435546
    },
    {
      "time": "2026-08-28",
      "value": 130.9794009399414
    },
    {
      "time": "2026-08-31",
      "value": 131.4592008972168
    },
    {
      "time": "2026-09-01",
      "value": 131.97840103149414
    },
    {
      "time": "2026-09-02",
      "value": 132.4812010192871
    },
    {
      "time": "2026-09-03",
      "value": 133.0426010131836
    },
    {
      "time": "2026-09-04",
      "value": 133.58080093383788
    },
    {
      "time": "2026-09-08",
      "value": 134.2012010192871
    },
    {
      "time": "2026-09-09",
      "value": 134.87160110473633
    },
    {
      "time": "2026-09-10",
      "value": 135.62200119018556
    },
    {
      "time": "2026-09-11",
      "value": 136.4296011352539
    },
    {
      "time": "2026-09-14",
      "value": 137.20320114135743
    }
  ],
  "analysis": null
}