{
  "ok": true,
  "cached": false,
  "ticker": "DCO",
  "price": 167.505,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Oswald Stephen G",
      "title": "Chairman, President & CEO",
      "is_csuite": 1,
      "value": 509875,
      "avg_price": 203.95,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "4 Top Aerospace & Defense Stocks to Consider as America Commemorates 9/11",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-top-aerospace-defense-stocks-221500977.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Under-the-Radar Defense Stocks With Record Backlogs",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/dbd18b43-d95f-354d-8951-ef884c05d46e/3-under-the-radar-defense.html",
      "published": "2026-09-07"
    },
    {
      "title": "Is ATI INC (ATI) Stock Outpacing Its Aerospace Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ati-inc-ati-stock-outpacing-134002315.html",
      "published": "2026-09-04"
    },
    {
      "title": "Ducommun (DCO) Benefits as Defense Spending and Commercial Aerospace Rebound",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ducommun-dco-benefits-defense-spending-152442851.html",
      "published": "2026-09-03"
    },
    {
      "title": "Ducommun to Participate in Gabelli Aerospace & Defense Symposium",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ducommun-participate-gabelli-aerospace-defense-100000715.html",
      "published": "2026-09-03"
    },
    {
      "title": "1 of Wall Street’s Favorite Stocks to Keep an Eye On and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-194023169.html",
      "published": "2026-09-02"
    },
    {
      "title": "What Are The Top Defense Stocks This Year? These 5 Leaders Will Surprise You.",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/de646e1f-479c-3a2e-b549-73f1355aa121/what-are-the-top-defense.html",
      "published": "2026-08-29"
    },
    {
      "title": "Why Ducommun (DCO) Is Getting Attention Now",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-ducommun-dco-getting-attention-170824765.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 93.25,
      "high": 93.80999755859375,
      "low": 91.27999877929688,
      "close": 92.04000091552734,
      "volume": 107800
    },
    {
      "time": "2025-09-16",
      "open": 92.41000366210938,
      "high": 93.77999877929688,
      "low": 92.41000366210938,
      "close": 93.20999908447266,
      "volume": 93300
    },
    {
      "time": "2025-09-17",
      "open": 93.26000213623047,
      "high": 95.29000091552734,
      "low": 92.62000274658203,
      "close": 94.95999908447266,
      "volume": 235000
    },
    {
      "time": "2025-09-18",
      "open": 95.08000183105469,
      "high": 96.12999725341797,
      "low": 93.80000305175781,
      "close": 96,
      "volume": 161700
    },
    {
      "time": "2025-09-19",
      "open": 96.23999786376953,
      "high": 96.48999786376953,
      "low": 92.52999877929688,
      "close": 93.97000122070312,
      "volume": 475900
    },
    {
      "time": "2025-09-22",
      "open": 93.30999755859375,
      "high": 94.52999877929688,
      "low": 92.80999755859375,
      "close": 94.22000122070312,
      "volume": 124500
    },
    {
      "time": "2025-09-23",
      "open": 94.27999877929688,
      "high": 95.05000305175781,
      "low": 93.3499984741211,
      "close": 93.91000366210938,
      "volume": 75200
    },
    {
      "time": "2025-09-24",
      "open": 93.86000061035156,
      "high": 93.86000061035156,
      "low": 90.44999694824219,
      "close": 90.48999786376953,
      "volume": 117100
    },
    {
      "time": "2025-09-25",
      "open": 90.58000183105469,
      "high": 92.72000122070312,
      "low": 89.44000244140625,
      "close": 91.62999725341797,
      "volume": 106300
    },
    {
      "time": "2025-09-26",
      "open": 92.16000366210938,
      "high": 93.80999755859375,
      "low": 91.91000366210938,
      "close": 93.41000366210938,
      "volume": 66000
    },
    {
      "time": "2025-09-29",
      "open": 93.43000030517578,
      "high": 95.22000122070312,
      "low": 92.51000213623047,
      "close": 93.44000244140625,
      "volume": 100300
    },
    {
      "time": "2025-09-30",
      "open": 93.2699966430664,
      "high": 96.48999786376953,
      "low": 92.86000061035156,
      "close": 96.12999725341797,
      "volume": 103500
    },
    {
      "time": "2025-10-01",
      "open": 95.27999877929688,
      "high": 95.95999908447266,
      "low": 94.08999633789062,
      "close": 95.43000030517578,
      "volume": 89300
    },
    {
      "time": "2025-10-02",
      "open": 95.05999755859375,
      "high": 95.95999908447266,
      "low": 93.38999938964844,
      "close": 94.2300033569336,
      "volume": 77400
    },
    {
      "time": "2025-10-03",
      "open": 94.81999969482422,
      "high": 95.5,
      "low": 94.08999633789062,
      "close": 94.80000305175781,
      "volume": 55800
    },
    {
      "time": "2025-10-06",
      "open": 94.93000030517578,
      "high": 97,
      "low": 94.91999816894531,
      "close": 96.81999969482422,
      "volume": 73400
    },
    {
      "time": "2025-10-07",
      "open": 96.95999908447266,
      "high": 97.11000061035156,
      "low": 95.31999969482422,
      "close": 96.41999816894531,
      "volume": 102100
    },
    {
      "time": "2025-10-08",
      "open": 97.30999755859375,
      "high": 97.4800033569336,
      "low": 95.9800033569336,
      "close": 97.45999908447266,
      "volume": 65600
    },
    {
      "time": "2025-10-09",
      "open": 97.33000183105469,
      "high": 97.44999694824219,
      "low": 96.12000274658203,
      "close": 96.93000030517578,
      "volume": 146300
    },
    {
      "time": "2025-10-10",
      "open": 96.45999908447266,
      "high": 97.3499984741211,
      "low": 90.95999908447266,
      "close": 91.13999938964844,
      "volume": 272200
    },
    {
      "time": "2025-10-13",
      "open": 92.04000091552734,
      "high": 94.4800033569336,
      "low": 91.1500015258789,
      "close": 94.30999755859375,
      "volume": 130200
    },
    {
      "time": "2025-10-14",
      "open": 93.93000030517578,
      "high": 96.41000366210938,
      "low": 92.73999786376953,
      "close": 96.25,
      "volume": 137000
    },
    {
      "time": "2025-10-15",
      "open": 96.86000061035156,
      "high": 96.91000366210938,
      "low": 91.75,
      "close": 92.88999938964844,
      "volume": 251900
    },
    {
      "time": "2025-10-16",
      "open": 93.2300033569336,
      "high": 93.81999969482422,
      "low": 91.19000244140625,
      "close": 91.6500015258789,
      "volume": 160500
    },
    {
      "time": "2025-10-17",
      "open": 91.29000091552734,
      "high": 92.45999908447266,
      "low": 89.87999725341797,
      "close": 91.94000244140625,
      "volume": 86900
    },
    {
      "time": "2025-10-20",
      "open": 92.69999694824219,
      "high": 95.98999786376953,
      "low": 92.69999694824219,
      "close": 95.5999984741211,
      "volume": 100100
    },
    {
      "time": "2025-10-21",
      "open": 95.69999694824219,
      "high": 96,
      "low": 94.12999725341797,
      "close": 95.19000244140625,
      "volume": 134800
    },
    {
      "time": "2025-10-22",
      "open": 95.37999725341797,
      "high": 96.38999938964844,
      "low": 94.38999938964844,
      "close": 96.23999786376953,
      "volume": 182100
    },
    {
      "time": "2025-10-23",
      "open": 96.26000213623047,
      "high": 100.20999908447266,
      "low": 96.1500015258789,
      "close": 99.87999725341797,
      "volume": 80700
    },
    {
      "time": "2025-10-24",
      "open": 101.12999725341797,
      "high": 101.47000122070312,
      "low": 99.27999877929688,
      "close": 100.69999694824219,
      "volume": 193800
    },
    {
      "time": "2025-10-27",
      "open": 100.91999816894531,
      "high": 101.44999694824219,
      "low": 92.72000122070312,
      "close": 93.06999969482422,
      "volume": 340300
    },
    {
      "time": "2025-10-28",
      "open": 92.55000305175781,
      "high": 96.30000305175781,
      "low": 88.19999694824219,
      "close": 93.08000183105469,
      "volume": 463700
    },
    {
      "time": "2025-10-29",
      "open": 92.91999816894531,
      "high": 95.2300033569336,
      "low": 92.11000061035156,
      "close": 93.41999816894531,
      "volume": 152600
    },
    {
      "time": "2025-10-30",
      "open": 93.3499984741211,
      "high": 95.08999633789062,
      "low": 91.66999816894531,
      "close": 91.94000244140625,
      "volume": 121800
    },
    {
      "time": "2025-10-31",
      "open": 92.30999755859375,
      "high": 93.0999984741211,
      "low": 90.77999877929688,
      "close": 91.75,
      "volume": 111400
    },
    {
      "time": "2025-11-03",
      "open": 91.12999725341797,
      "high": 93.52999877929688,
      "low": 90.44999694824219,
      "close": 93.38999938964844,
      "volume": 134000
    },
    {
      "time": "2025-11-04",
      "open": 92.98999786376953,
      "high": 93.20999908447266,
      "low": 91.23999786376953,
      "close": 91.33999633789062,
      "volume": 104300
    },
    {
      "time": "2025-11-05",
      "open": 90.79000091552734,
      "high": 92.2300033569336,
      "low": 89.87999725341797,
      "close": 91.86000061035156,
      "volume": 140000
    },
    {
      "time": "2025-11-06",
      "open": 88.41999816894531,
      "high": 90.93000030517578,
      "low": 87.2699966430664,
      "close": 89.1500015258789,
      "volume": 155600
    },
    {
      "time": "2025-11-07",
      "open": 89.01000213623047,
      "high": 89.9000015258789,
      "low": 87.23999786376953,
      "close": 89.54000091552734,
      "volume": 110600
    },
    {
      "time": "2025-11-10",
      "open": 91,
      "high": 96.47000122070312,
      "low": 90.87999725341797,
      "close": 96.30000305175781,
      "volume": 219800
    },
    {
      "time": "2025-11-11",
      "open": 96.18000030517578,
      "high": 97.45999908447266,
      "low": 95.05000305175781,
      "close": 97.41000366210938,
      "volume": 124700
    },
    {
      "time": "2025-11-12",
      "open": 97.48999786376953,
      "high": 99.77999877929688,
      "low": 95.9800033569336,
      "close": 96.0199966430664,
      "volume": 121100
    },
    {
      "time": "2025-11-13",
      "open": 95.55999755859375,
      "high": 95.55999755859375,
      "low": 91.12000274658203,
      "close": 91.44000244140625,
      "volume": 85700
    },
    {
      "time": "2025-11-14",
      "open": 90.63999938964844,
      "high": 92.29000091552734,
      "low": 90.63999938964844,
      "close": 91.37000274658203,
      "volume": 82500
    },
    {
      "time": "2025-11-17",
      "open": 90.6500015258789,
      "high": 91.7300033569336,
      "low": 88.2699966430664,
      "close": 88.72000122070312,
      "volume": 95300
    },
    {
      "time": "2025-11-18",
      "open": 88.47000122070312,
      "high": 89.73999786376953,
      "low": 87.18000030517578,
      "close": 88.68000030517578,
      "volume": 85100
    },
    {
      "time": "2025-11-19",
      "open": 88.5,
      "high": 89.58999633789062,
      "low": 87.37999725341797,
      "close": 88.51000213623047,
      "volume": 93600
    },
    {
      "time": "2025-11-20",
      "open": 90.54000091552734,
      "high": 91.3499984741211,
      "low": 86.20999908447266,
      "close": 86.79000091552734,
      "volume": 81600
    },
    {
      "time": "2025-11-21",
      "open": 86.33000183105469,
      "high": 87.66000366210938,
      "low": 84.76000213623047,
      "close": 86.41000366210938,
      "volume": 178300
    },
    {
      "time": "2025-11-24",
      "open": 86.63999938964844,
      "high": 88.58000183105469,
      "low": 84.97000122070312,
      "close": 87.2699966430664,
      "volume": 107800
    },
    {
      "time": "2025-11-25",
      "open": 87.22000122070312,
      "high": 90.4800033569336,
      "low": 86.38999938964844,
      "close": 90.0999984741211,
      "volume": 96400
    },
    {
      "time": "2025-11-26",
      "open": 89.77999877929688,
      "high": 91.44000244140625,
      "low": 89.31999969482422,
      "close": 91.19000244140625,
      "volume": 95600
    },
    {
      "time": "2025-11-28",
      "open": 91.87999725341797,
      "high": 91.87999725341797,
      "low": 90.08000183105469,
      "close": 91.69000244140625,
      "volume": 44200
    },
    {
      "time": "2025-12-01",
      "open": 90.23999786376953,
      "high": 91.30000305175781,
      "low": 89.48999786376953,
      "close": 89.58999633789062,
      "volume": 138400
    },
    {
      "time": "2025-12-02",
      "open": 90.30000305175781,
      "high": 91.69999694824219,
      "low": 88.55999755859375,
      "close": 90.08999633789062,
      "volume": 107400
    },
    {
      "time": "2025-12-03",
      "open": 90.94999694824219,
      "high": 90.94999694824219,
      "low": 88.77999877929688,
      "close": 89.94000244140625,
      "volume": 73900
    },
    {
      "time": "2025-12-04",
      "open": 90.62000274658203,
      "high": 91.61000061035156,
      "low": 89.51000213623047,
      "close": 90.04000091552734,
      "volume": 75200
    },
    {
      "time": "2025-12-05",
      "open": 89.18000030517578,
      "high": 90.27999877929688,
      "low": 88.1500015258789,
      "close": 89.44000244140625,
      "volume": 89300
    },
    {
      "time": "2025-12-08",
      "open": 90.44999694824219,
      "high": 90.72000122070312,
      "low": 88.37999725341797,
      "close": 90.05999755859375,
      "volume": 73000
    },
    {
      "time": "2025-12-09",
      "open": 90.37000274658203,
      "high": 92.41000366210938,
      "low": 89.91999816894531,
      "close": 90.66999816894531,
      "volume": 85400
    },
    {
      "time": "2025-12-10",
      "open": 89.9800033569336,
      "high": 94.5199966430664,
      "low": 89.41999816894531,
      "close": 92.47000122070312,
      "volume": 105600
    },
    {
      "time": "2025-12-11",
      "open": 92.44999694824219,
      "high": 96.37000274658203,
      "low": 92.43000030517578,
      "close": 95.11000061035156,
      "volume": 110300
    },
    {
      "time": "2025-12-12",
      "open": 96.5,
      "high": 98.44999694824219,
      "low": 93.36000061035156,
      "close": 94.22000122070312,
      "volume": 140800
    },
    {
      "time": "2025-12-15",
      "open": 95.51000213623047,
      "high": 95.51000213623047,
      "low": 91.3499984741211,
      "close": 92.88999938964844,
      "volume": 126700
    },
    {
      "time": "2025-12-16",
      "open": 92.5,
      "high": 94.2300033569336,
      "low": 92.4000015258789,
      "close": 93.44000244140625,
      "volume": 118400
    },
    {
      "time": "2025-12-17",
      "open": 93.3499984741211,
      "high": 93.76000213623047,
      "low": 91.51000213623047,
      "close": 91.69999694824219,
      "volume": 81700
    },
    {
      "time": "2025-12-18",
      "open": 93,
      "high": 94.05000305175781,
      "low": 91.69000244140625,
      "close": 91.9000015258789,
      "volume": 89500
    },
    {
      "time": "2025-12-19",
      "open": 91.97000122070312,
      "high": 94.66000366210938,
      "low": 91.87999725341797,
      "close": 94.23999786376953,
      "volume": 249400
    },
    {
      "time": "2025-12-22",
      "open": 95,
      "high": 98.98999786376953,
      "low": 94.80000305175781,
      "close": 98.58000183105469,
      "volume": 143600
    },
    {
      "time": "2025-12-23",
      "open": 98.5999984741211,
      "high": 99.2300033569336,
      "low": 97.43000030517578,
      "close": 97.87000274658203,
      "volume": 94600
    },
    {
      "time": "2025-12-24",
      "open": 97.91000366210938,
      "high": 98.55000305175781,
      "low": 97.12000274658203,
      "close": 97.98999786376953,
      "volume": 52700
    },
    {
      "time": "2025-12-26",
      "open": 97.87999725341797,
      "high": 97.87999725341797,
      "low": 95.8499984741211,
      "close": 96.45999908447266,
      "volume": 49500
    },
    {
      "time": "2025-12-29",
      "open": 96.30000305175781,
      "high": 96.80000305175781,
      "low": 95.1500015258789,
      "close": 96.0999984741211,
      "volume": 68600
    },
    {
      "time": "2025-12-30",
      "open": 96.2699966430664,
      "high": 96.29000091552734,
      "low": 94.66000366210938,
      "close": 95.1500015258789,
      "volume": 62800
    },
    {
      "time": "2025-12-31",
      "open": 95.55999755859375,
      "high": 95.69000244140625,
      "low": 94,
      "close": 95.12999725341797,
      "volume": 59800
    },
    {
      "time": "2026-01-02",
      "open": 95.12999725341797,
      "high": 96.94000244140625,
      "low": 94.69999694824219,
      "close": 96.80000305175781,
      "volume": 76500
    },
    {
      "time": "2026-01-05",
      "open": 98.01000213623047,
      "high": 101.22000122070312,
      "low": 98,
      "close": 100.19999694824219,
      "volume": 121400
    },
    {
      "time": "2026-01-06",
      "open": 100,
      "high": 101.04000091552734,
      "low": 99.38999938964844,
      "close": 101.04000091552734,
      "volume": 184500
    },
    {
      "time": "2026-01-07",
      "open": 101.68000030517578,
      "high": 102.94000244140625,
      "low": 100.02999877929688,
      "close": 100.04000091552734,
      "volume": 102700
    },
    {
      "time": "2026-01-08",
      "open": 101.88999938964844,
      "high": 107.04000091552734,
      "low": 101.88999938964844,
      "close": 105.58000183105469,
      "volume": 180500
    },
    {
      "time": "2026-01-09",
      "open": 106.41999816894531,
      "high": 110,
      "low": 106.41999816894531,
      "close": 107.75,
      "volume": 202300
    },
    {
      "time": "2026-01-12",
      "open": 108.08999633789062,
      "high": 109.58000183105469,
      "low": 107.5999984741211,
      "close": 109.25,
      "volume": 251500
    },
    {
      "time": "2026-01-13",
      "open": 110.58999633789062,
      "high": 111.56999969482422,
      "low": 109.61000061035156,
      "close": 110.16999816894531,
      "volume": 97900
    },
    {
      "time": "2026-01-14",
      "open": 110.0199966430664,
      "high": 111.56999969482422,
      "low": 106.36000061035156,
      "close": 111.45999908447266,
      "volume": 193100
    },
    {
      "time": "2026-01-15",
      "open": 111.05000305175781,
      "high": 115.01000213623047,
      "low": 110.05999755859375,
      "close": 113.91999816894531,
      "volume": 167600
    },
    {
      "time": "2026-01-16",
      "open": 113.70999908447266,
      "high": 115.33999633789062,
      "low": 111.75,
      "close": 114.23999786376953,
      "volume": 162600
    },
    {
      "time": "2026-01-20",
      "open": 113.5999984741211,
      "high": 114.7699966430664,
      "low": 111.44000244140625,
      "close": 112.2699966430664,
      "volume": 186000
    },
    {
      "time": "2026-01-21",
      "open": 112.9800033569336,
      "high": 115.31999969482422,
      "low": 111.30000305175781,
      "close": 115.2300033569336,
      "volume": 208300
    },
    {
      "time": "2026-01-22",
      "open": 115.22000122070312,
      "high": 117.06999969482422,
      "low": 114.54000091552734,
      "close": 115.06999969482422,
      "volume": 140900
    },
    {
      "time": "2026-01-23",
      "open": 115,
      "high": 115,
      "low": 112.27999877929688,
      "close": 112.87000274658203,
      "volume": 138100
    },
    {
      "time": "2026-01-26",
      "open": 111.98999786376953,
      "high": 112.6500015258789,
      "low": 109.66000366210938,
      "close": 110.45999908447266,
      "volume": 92500
    },
    {
      "time": "2026-01-27",
      "open": 110.3499984741211,
      "high": 112.3499984741211,
      "low": 108.83000183105469,
      "close": 111.29000091552734,
      "volume": 119600
    },
    {
      "time": "2026-01-28",
      "open": 111.88999938964844,
      "high": 112.01000213623047,
      "low": 109.1500015258789,
      "close": 111.12000274658203,
      "volume": 125200
    },
    {
      "time": "2026-01-29",
      "open": 111.81999969482422,
      "high": 113.83999633789062,
      "low": 109.77999877929688,
      "close": 111.72000122070312,
      "volume": 153300
    },
    {
      "time": "2026-01-30",
      "open": 110.5,
      "high": 113.38999938964844,
      "low": 108.62000274658203,
      "close": 113.3499984741211,
      "volume": 150700
    },
    {
      "time": "2026-02-02",
      "open": 113.86000061035156,
      "high": 116.27999877929688,
      "low": 111.95999908447266,
      "close": 115.0199966430664,
      "volume": 138600
    },
    {
      "time": "2026-02-03",
      "open": 116.51000213623047,
      "high": 121.80000305175781,
      "low": 115.81999969482422,
      "close": 121.41999816894531,
      "volume": 238300
    },
    {
      "time": "2026-02-04",
      "open": 120.5,
      "high": 122.98999786376953,
      "low": 115.63999938964844,
      "close": 118.70999908447266,
      "volume": 242100
    },
    {
      "time": "2026-02-05",
      "open": 117.0199966430664,
      "high": 121.37000274658203,
      "low": 117.0199966430664,
      "close": 119.25,
      "volume": 301100
    },
    {
      "time": "2026-02-06",
      "open": 120.55999755859375,
      "high": 123.87000274658203,
      "low": 120.54000091552734,
      "close": 121.08000183105469,
      "volume": 161700
    },
    {
      "time": "2026-02-09",
      "open": 121.33000183105469,
      "high": 124.12000274658203,
      "low": 120.61000061035156,
      "close": 122.4800033569336,
      "volume": 207400
    },
    {
      "time": "2026-02-10",
      "open": 122.01000213623047,
      "high": 122.4800033569336,
      "low": 118.94000244140625,
      "close": 121.16999816894531,
      "volume": 118600
    },
    {
      "time": "2026-02-11",
      "open": 124.36000061035156,
      "high": 124.5,
      "low": 120.25,
      "close": 120.5199966430664,
      "volume": 98700
    },
    {
      "time": "2026-02-12",
      "open": 121.68000030517578,
      "high": 124.04000091552734,
      "low": 119.83999633789062,
      "close": 120.16000366210938,
      "volume": 98300
    },
    {
      "time": "2026-02-13",
      "open": 120.33999633789062,
      "high": 124.69999694824219,
      "low": 120.23999786376953,
      "close": 123.95999908447266,
      "volume": 183000
    },
    {
      "time": "2026-02-17",
      "open": 124.29000091552734,
      "high": 126.38999938964844,
      "low": 122.1500015258789,
      "close": 125.19000244140625,
      "volume": 132600
    },
    {
      "time": "2026-02-18",
      "open": 125.94000244140625,
      "high": 127.08999633789062,
      "low": 123.18000030517578,
      "close": 123.98999786376953,
      "volume": 115500
    },
    {
      "time": "2026-02-19",
      "open": 125.29000091552734,
      "high": 127.05999755859375,
      "low": 122.12999725341797,
      "close": 126.18000030517578,
      "volume": 167300
    },
    {
      "time": "2026-02-20",
      "open": 125.93000030517578,
      "high": 128.1699981689453,
      "low": 124.62999725341797,
      "close": 126.58000183105469,
      "volume": 132000
    },
    {
      "time": "2026-02-23",
      "open": 125.44999694824219,
      "high": 126.08999633789062,
      "low": 122.77999877929688,
      "close": 124.7300033569336,
      "volume": 122700
    },
    {
      "time": "2026-02-24",
      "open": 124.69000244140625,
      "high": 126.43000030517578,
      "low": 121.4800033569336,
      "close": 125.80000305175781,
      "volume": 180800
    },
    {
      "time": "2026-02-25",
      "open": 126.5199966430664,
      "high": 128.14999389648438,
      "low": 123.9000015258789,
      "close": 126.7699966430664,
      "volume": 167400
    },
    {
      "time": "2026-02-26",
      "open": 120.44999694824219,
      "high": 124.55000305175781,
      "low": 115.05999755859375,
      "close": 122.4000015258789,
      "volume": 195100
    },
    {
      "time": "2026-02-27",
      "open": 121.44999694824219,
      "high": 124.94999694824219,
      "low": 120.48999786376953,
      "close": 123.58999633789062,
      "volume": 162000
    },
    {
      "time": "2026-03-02",
      "open": 125.23999786376953,
      "high": 132,
      "low": 124.18000030517578,
      "close": 130.27999877929688,
      "volume": 271200
    },
    {
      "time": "2026-03-03",
      "open": 128.94000244140625,
      "high": 136.1699981689453,
      "low": 124.44999694824219,
      "close": 135.11000061035156,
      "volume": 444200
    },
    {
      "time": "2026-03-04",
      "open": 134.80999755859375,
      "high": 140.02000427246094,
      "low": 133.66000366210938,
      "close": 139.4499969482422,
      "volume": 254500
    },
    {
      "time": "2026-03-05",
      "open": 137.6300048828125,
      "high": 137.6300048828125,
      "low": 128.3000030517578,
      "close": 130.19000244140625,
      "volume": 119200
    },
    {
      "time": "2026-03-06",
      "open": 127.62000274658203,
      "high": 129.55999755859375,
      "low": 126.25,
      "close": 128.91000366210938,
      "volume": 141300
    },
    {
      "time": "2026-03-09",
      "open": 127.58000183105469,
      "high": 131.69000244140625,
      "low": 125.16000366210938,
      "close": 131.47999572753906,
      "volume": 146000
    },
    {
      "time": "2026-03-10",
      "open": 131.14999389648438,
      "high": 133.6999969482422,
      "low": 123.76000213623047,
      "close": 131.02000427246094,
      "volume": 188300
    },
    {
      "time": "2026-03-11",
      "open": 129.1300048828125,
      "high": 132,
      "low": 127.7300033569336,
      "close": 129.2100067138672,
      "volume": 86700
    },
    {
      "time": "2026-03-12",
      "open": 127.41999816894531,
      "high": 128.1999969482422,
      "low": 123.94000244140625,
      "close": 125.68000030517578,
      "volume": 148700
    },
    {
      "time": "2026-03-13",
      "open": 127.43000030517578,
      "high": 129.6300048828125,
      "low": 123.27999877929688,
      "close": 125.1500015258789,
      "volume": 185000
    },
    {
      "time": "2026-03-16",
      "open": 126.62999725341797,
      "high": 128.9499969482422,
      "low": 125.6500015258789,
      "close": 126.91000366210938,
      "volume": 192900
    },
    {
      "time": "2026-03-17",
      "open": 126.13999938964844,
      "high": 128.24000549316406,
      "low": 123.81999969482422,
      "close": 125.87000274658203,
      "volume": 117600
    },
    {
      "time": "2026-03-18",
      "open": 126.77999877929688,
      "high": 127.5199966430664,
      "low": 124.01000213623047,
      "close": 124.83000183105469,
      "volume": 158500
    },
    {
      "time": "2026-03-19",
      "open": 123.31999969482422,
      "high": 126.86000061035156,
      "low": 121.61000061035156,
      "close": 125.01000213623047,
      "volume": 199500
    },
    {
      "time": "2026-03-20",
      "open": 126.12000274658203,
      "high": 126.12000274658203,
      "low": 119.97000122070312,
      "close": 120.56999969482422,
      "volume": 250600
    },
    {
      "time": "2026-03-23",
      "open": 123.05000305175781,
      "high": 125.38999938964844,
      "low": 122.37000274658203,
      "close": 122.7300033569336,
      "volume": 114000
    },
    {
      "time": "2026-03-24",
      "open": 121.80999755859375,
      "high": 124.16000366210938,
      "low": 120.51000213623047,
      "close": 123.91000366210938,
      "volume": 112400
    },
    {
      "time": "2026-03-25",
      "open": 125.95999908447266,
      "high": 126.9800033569336,
      "low": 124.66999816894531,
      "close": 126.76000213623047,
      "volume": 146100
    },
    {
      "time": "2026-03-26",
      "open": 124.81999969482422,
      "high": 126.3499984741211,
      "low": 121.19000244140625,
      "close": 121.41999816894531,
      "volume": 190200
    },
    {
      "time": "2026-03-27",
      "open": 121.72000122070312,
      "high": 122.5999984741211,
      "low": 120.02999877929688,
      "close": 120.77999877929688,
      "volume": 175800
    },
    {
      "time": "2026-03-30",
      "open": 121.73999786376953,
      "high": 121.73999786376953,
      "low": 115.5999984741211,
      "close": 117.0999984741211,
      "volume": 169300
    },
    {
      "time": "2026-03-31",
      "open": 119.36000061035156,
      "high": 122.06999969482422,
      "low": 117.69999694824219,
      "close": 122,
      "volume": 174100
    },
    {
      "time": "2026-04-01",
      "open": 121.68000030517578,
      "high": 128.0500030517578,
      "low": 121.68000030517578,
      "close": 126.43000030517578,
      "volume": 152600
    },
    {
      "time": "2026-04-02",
      "open": 124.30999755859375,
      "high": 127.7699966430664,
      "low": 122.91999816894531,
      "close": 127.04000091552734,
      "volume": 104900
    },
    {
      "time": "2026-04-06",
      "open": 127.5,
      "high": 132.22999572753906,
      "low": 127.5,
      "close": 130,
      "volume": 404300
    },
    {
      "time": "2026-04-07",
      "open": 128.08999633789062,
      "high": 134.9199981689453,
      "low": 128.08999633789062,
      "close": 134.39999389648438,
      "volume": 267500
    },
    {
      "time": "2026-04-08",
      "open": 138.5399932861328,
      "high": 143.3300018310547,
      "low": 138.13999938964844,
      "close": 138.13999938964844,
      "volume": 452800
    },
    {
      "time": "2026-04-09",
      "open": 137.97000122070312,
      "high": 141.64999389648438,
      "low": 137.72000122070312,
      "close": 140.58999633789062,
      "volume": 239300
    },
    {
      "time": "2026-04-10",
      "open": 139.55999755859375,
      "high": 142,
      "low": 138.00999450683594,
      "close": 139.99000549316406,
      "volume": 183700
    },
    {
      "time": "2026-04-13",
      "open": 139.4199981689453,
      "high": 142.22999572753906,
      "low": 138.25,
      "close": 141.02999877929688,
      "volume": 150400
    },
    {
      "time": "2026-04-14",
      "open": 141.3800048828125,
      "high": 141.88999938964844,
      "low": 139.22999572753906,
      "close": 141.2899932861328,
      "volume": 144600
    },
    {
      "time": "2026-04-15",
      "open": 142.32000732421875,
      "high": 143,
      "low": 138.92999267578125,
      "close": 141.35000610351562,
      "volume": 150900
    },
    {
      "time": "2026-04-16",
      "open": 140.57000732421875,
      "high": 140.74000549316406,
      "low": 135.25999450683594,
      "close": 136.61000061035156,
      "volume": 274100
    },
    {
      "time": "2026-04-17",
      "open": 137.67999267578125,
      "high": 142.1300048828125,
      "low": 137.30999755859375,
      "close": 138,
      "volume": 294600
    },
    {
      "time": "2026-04-20",
      "open": 138.6699981689453,
      "high": 142.75,
      "low": 137.50999450683594,
      "close": 142.02000427246094,
      "volume": 185200
    },
    {
      "time": "2026-04-21",
      "open": 142.22999572753906,
      "high": 142.9499969482422,
      "low": 137.6199951171875,
      "close": 141.47999572753906,
      "volume": 209200
    },
    {
      "time": "2026-04-22",
      "open": 143.41000366210938,
      "high": 143.41000366210938,
      "low": 136.0399932861328,
      "close": 136.72999572753906,
      "volume": 164000
    },
    {
      "time": "2026-04-23",
      "open": 138.19000244140625,
      "high": 145.75999450683594,
      "low": 136.02999877929688,
      "close": 143.16000366210938,
      "volume": 310000
    },
    {
      "time": "2026-04-24",
      "open": 143.2100067138672,
      "high": 145.89999389648438,
      "low": 136.5500030517578,
      "close": 139.41000366210938,
      "volume": 256500
    },
    {
      "time": "2026-04-27",
      "open": 137.92999267578125,
      "high": 141.77999877929688,
      "low": 136.5500030517578,
      "close": 141.42999267578125,
      "volume": 144700
    },
    {
      "time": "2026-04-28",
      "open": 142,
      "high": 143.57000732421875,
      "low": 139.77000427246094,
      "close": 143.11000061035156,
      "volume": 190400
    },
    {
      "time": "2026-04-29",
      "open": 143.36000061035156,
      "high": 143.36000061035156,
      "low": 137.75999450683594,
      "close": 138.39999389648438,
      "volume": 197100
    },
    {
      "time": "2026-04-30",
      "open": 139.50999450683594,
      "high": 142.25999450683594,
      "low": 139.3300018310547,
      "close": 141.92999267578125,
      "volume": 126200
    },
    {
      "time": "2026-05-01",
      "open": 141.8000030517578,
      "high": 143.55999755859375,
      "low": 139.30999755859375,
      "close": 141.24000549316406,
      "volume": 139300
    },
    {
      "time": "2026-05-04",
      "open": 140.47999572753906,
      "high": 140.74000549316406,
      "low": 135.5,
      "close": 137.00999450683594,
      "volume": 248700
    },
    {
      "time": "2026-05-05",
      "open": 138.97000122070312,
      "high": 142.57000732421875,
      "low": 138.64999389648438,
      "close": 142.55999755859375,
      "volume": 166400
    },
    {
      "time": "2026-05-06",
      "open": 145,
      "high": 148.82000732421875,
      "low": 143.75999450683594,
      "close": 146.88999938964844,
      "volume": 200900
    },
    {
      "time": "2026-05-07",
      "open": 148.3699951171875,
      "high": 148.55999755859375,
      "low": 136.52999877929688,
      "close": 137.74000549316406,
      "volume": 234000
    },
    {
      "time": "2026-05-08",
      "open": 138.88999938964844,
      "high": 139.86000061035156,
      "low": 136.75,
      "close": 137.22999572753906,
      "volume": 174400
    },
    {
      "time": "2026-05-11",
      "open": 137.22999572753906,
      "high": 140.8800048828125,
      "low": 131.61000061035156,
      "close": 140.67999267578125,
      "volume": 430700
    },
    {
      "time": "2026-05-12",
      "open": 142.75,
      "high": 145.47000122070312,
      "low": 135.77000427246094,
      "close": 145.02999877929688,
      "volume": 343600
    },
    {
      "time": "2026-05-13",
      "open": 145.0800018310547,
      "high": 153.9600067138672,
      "low": 144.74000549316406,
      "close": 151.14999389648438,
      "volume": 450800
    },
    {
      "time": "2026-05-14",
      "open": 154.36000061035156,
      "high": 156.32000732421875,
      "low": 150.55999755859375,
      "close": 151.58999633789062,
      "volume": 284100
    },
    {
      "time": "2026-05-15",
      "open": 148.86000061035156,
      "high": 150.41000366210938,
      "low": 142.49000549316406,
      "close": 143.75,
      "volume": 251200
    },
    {
      "time": "2026-05-18",
      "open": 145.4199981689453,
      "high": 147.4199981689453,
      "low": 142.86000061035156,
      "close": 145.36000061035156,
      "volume": 127400
    },
    {
      "time": "2026-05-19",
      "open": 145.6199951171875,
      "high": 145.6199951171875,
      "low": 138.5,
      "close": 141.75,
      "volume": 178200
    },
    {
      "time": "2026-05-20",
      "open": 143.3699951171875,
      "high": 145.9499969482422,
      "low": 142.42999267578125,
      "close": 143.1999969482422,
      "volume": 128200
    },
    {
      "time": "2026-05-21",
      "open": 141.49000549316406,
      "high": 143.13999938964844,
      "low": 138.4600067138672,
      "close": 142.9199981689453,
      "volume": 190600
    },
    {
      "time": "2026-05-22",
      "open": 143.72000122070312,
      "high": 144.60000610351562,
      "low": 139.5399932861328,
      "close": 144.3699951171875,
      "volume": 205800
    },
    {
      "time": "2026-05-26",
      "open": 144.75999450683594,
      "high": 150.08999633789062,
      "low": 144.75999450683594,
      "close": 150.02999877929688,
      "volume": 161200
    },
    {
      "time": "2026-05-27",
      "open": 150.41000366210938,
      "high": 151.82000732421875,
      "low": 146.5,
      "close": 148.66000366210938,
      "volume": 200700
    },
    {
      "time": "2026-05-28",
      "open": 150.44000244140625,
      "high": 153.55999755859375,
      "low": 148.9600067138672,
      "close": 152.24000549316406,
      "volume": 232200
    },
    {
      "time": "2026-05-29",
      "open": 151.97999572753906,
      "high": 155,
      "low": 149.63999938964844,
      "close": 152.22000122070312,
      "volume": 270800
    },
    {
      "time": "2026-06-01",
      "open": 149.10000610351562,
      "high": 151.1300048828125,
      "low": 145.52000427246094,
      "close": 148.6199951171875,
      "volume": 247100
    },
    {
      "time": "2026-06-02",
      "open": 148.6199951171875,
      "high": 152.7899932861328,
      "low": 147.92999267578125,
      "close": 150.25999450683594,
      "volume": 183600
    },
    {
      "time": "2026-06-03",
      "open": 149.1300048828125,
      "high": 150.0500030517578,
      "low": 145.50999450683594,
      "close": 146.9199981689453,
      "volume": 154500
    },
    {
      "time": "2026-06-04",
      "open": 146.75,
      "high": 151.72999572753906,
      "low": 145.77999877929688,
      "close": 150.13999938964844,
      "volume": 217500
    },
    {
      "time": "2026-06-05",
      "open": 150,
      "high": 153.3000030517578,
      "low": 146.77999877929688,
      "close": 149.88999938964844,
      "volume": 190800
    },
    {
      "time": "2026-06-08",
      "open": 152.11000061035156,
      "high": 153.83999633789062,
      "low": 149.89999389648438,
      "close": 150.0399932861328,
      "volume": 124900
    },
    {
      "time": "2026-06-09",
      "open": 151.5500030517578,
      "high": 156.3800048828125,
      "low": 148.8300018310547,
      "close": 156.27999877929688,
      "volume": 249200
    },
    {
      "time": "2026-06-10",
      "open": 156.88999938964844,
      "high": 159.30999755859375,
      "low": 151.80999755859375,
      "close": 153.9499969482422,
      "volume": 215200
    },
    {
      "time": "2026-06-11",
      "open": 155.8000030517578,
      "high": 165.1699981689453,
      "low": 155.8000030517578,
      "close": 165,
      "volume": 337500
    },
    {
      "time": "2026-06-12",
      "open": 166.72999572753906,
      "high": 167.8800048828125,
      "low": 164.4499969482422,
      "close": 164.5399932861328,
      "volume": 170400
    },
    {
      "time": "2026-06-15",
      "open": 165.86000061035156,
      "high": 167.8800048828125,
      "low": 162.5500030517578,
      "close": 165.25,
      "volume": 250000
    },
    {
      "time": "2026-06-16",
      "open": 165.77000427246094,
      "high": 168.74000549316406,
      "low": 162.0399932861328,
      "close": 162.60000610351562,
      "volume": 200300
    },
    {
      "time": "2026-06-17",
      "open": 162.4600067138672,
      "high": 165.8000030517578,
      "low": 156.97999572753906,
      "close": 163.49000549316406,
      "volume": 245900
    },
    {
      "time": "2026-06-18",
      "open": 166.55999755859375,
      "high": 167.6699981689453,
      "low": 161.13999938964844,
      "close": 164.1199951171875,
      "volume": 521100
    },
    {
      "time": "2026-06-22",
      "open": 163.4600067138672,
      "high": 165.82000732421875,
      "low": 162.58999633789062,
      "close": 164.89999389648438,
      "volume": 270000
    },
    {
      "time": "2026-06-23",
      "open": 161.74000549316406,
      "high": 165.5800018310547,
      "low": 160.4499969482422,
      "close": 162.25999450683594,
      "volume": 220900
    },
    {
      "time": "2026-06-24",
      "open": 162.80999755859375,
      "high": 165.97000122070312,
      "low": 159.3699951171875,
      "close": 165.30999755859375,
      "volume": 226600
    },
    {
      "time": "2026-06-25",
      "open": 167.0399932861328,
      "high": 173.02999877929688,
      "low": 166.36000061035156,
      "close": 170.41000366210938,
      "volume": 220900
    },
    {
      "time": "2026-06-26",
      "open": 170.0500030517578,
      "high": 177.66000366210938,
      "low": 166.89999389648438,
      "close": 177.66000366210938,
      "volume": 983300
    },
    {
      "time": "2026-06-29",
      "open": 173.6999969482422,
      "high": 184.52000427246094,
      "low": 170,
      "close": 184.4199981689453,
      "volume": 293800
    },
    {
      "time": "2026-06-30",
      "open": 184.3000030517578,
      "high": 187.07000732421875,
      "low": 181.52000427246094,
      "close": 185.2100067138672,
      "volume": 282400
    },
    {
      "time": "2026-07-01",
      "open": 185.52999877929688,
      "high": 191.07000732421875,
      "low": 183.02000427246094,
      "close": 190.25,
      "volume": 298500
    },
    {
      "time": "2026-07-02",
      "open": 193,
      "high": 196.6300048828125,
      "low": 182.72000122070312,
      "close": 186.60000610351562,
      "volume": 447000
    },
    {
      "time": "2026-07-06",
      "open": 186.4499969482422,
      "high": 190.35000610351562,
      "low": 185.2100067138672,
      "close": 189.17999267578125,
      "volume": 311900
    },
    {
      "time": "2026-07-07",
      "open": 188.22000122070312,
      "high": 188.22000122070312,
      "low": 175.1999969482422,
      "close": 179.9499969482422,
      "volume": 335400
    },
    {
      "time": "2026-07-08",
      "open": 177.80999755859375,
      "high": 180.52000427246094,
      "low": 171.63999938964844,
      "close": 172.63999938964844,
      "volume": 291000
    },
    {
      "time": "2026-07-09",
      "open": 166.4600067138672,
      "high": 171.42999267578125,
      "low": 165.0399932861328,
      "close": 170.83999633789062,
      "volume": 429200
    },
    {
      "time": "2026-07-10",
      "open": 169.32000732421875,
      "high": 169.5,
      "low": 163.0800018310547,
      "close": 165.0500030517578,
      "volume": 269000
    },
    {
      "time": "2026-07-13",
      "open": 163.50999450683594,
      "high": 165.44000244140625,
      "low": 161.8699951171875,
      "close": 163.5,
      "volume": 214000
    },
    {
      "time": "2026-07-14",
      "open": 162.02000427246094,
      "high": 169.61000061035156,
      "low": 162.02000427246094,
      "close": 168.75,
      "volume": 212900
    },
    {
      "time": "2026-07-15",
      "open": 171.0500030517578,
      "high": 175.02999877929688,
      "low": 171.0500030517578,
      "close": 174.4499969482422,
      "volume": 311900
    },
    {
      "time": "2026-07-16",
      "open": 171.9199981689453,
      "high": 172.3000030517578,
      "low": 166,
      "close": 168.6699981689453,
      "volume": 309200
    },
    {
      "time": "2026-07-17",
      "open": 164.47000122070312,
      "high": 173.41000366210938,
      "low": 162.5399932861328,
      "close": 168.47000122070312,
      "volume": 868300
    },
    {
      "time": "2026-07-20",
      "open": 168.77000427246094,
      "high": 172.3699951171875,
      "low": 167.05999755859375,
      "close": 168.66000366210938,
      "volume": 364600
    },
    {
      "time": "2026-07-21",
      "open": 170.72999572753906,
      "high": 175.67999267578125,
      "low": 169.39999389648438,
      "close": 175.11000061035156,
      "volume": 217400
    },
    {
      "time": "2026-07-22",
      "open": 173.60000610351562,
      "high": 177.25,
      "low": 172.7100067138672,
      "close": 174.58999633789062,
      "volume": 198100
    },
    {
      "time": "2026-07-23",
      "open": 174.8300018310547,
      "high": 181.35000610351562,
      "low": 174.1699981689453,
      "close": 175.50999450683594,
      "volume": 363400
    },
    {
      "time": "2026-07-24",
      "open": 177.10000610351562,
      "high": 178.2100067138672,
      "low": 174.5399932861328,
      "close": 177.44000244140625,
      "volume": 166100
    },
    {
      "time": "2026-07-27",
      "open": 178.8300018310547,
      "high": 183.7899932861328,
      "low": 175.25999450683594,
      "close": 183.61000061035156,
      "volume": 210000
    },
    {
      "time": "2026-07-28",
      "open": 183,
      "high": 183,
      "low": 175.27999877929688,
      "close": 177.66000366210938,
      "volume": 432200
    },
    {
      "time": "2026-07-29",
      "open": 175.27999877929688,
      "high": 176.85000610351562,
      "low": 168.3800048828125,
      "close": 169.57000732421875,
      "volume": 232000
    },
    {
      "time": "2026-07-30",
      "open": 172.75,
      "high": 184.7100067138672,
      "low": 171.5500030517578,
      "close": 183.42999267578125,
      "volume": 242200
    },
    {
      "time": "2026-07-31",
      "open": 185.6300048828125,
      "high": 186.39999389648438,
      "low": 178.83999633789062,
      "close": 179.02000427246094,
      "volume": 233900
    },
    {
      "time": "2026-08-03",
      "open": 178,
      "high": 182.91000366210938,
      "low": 176.10000610351562,
      "close": 182.8300018310547,
      "volume": 251200
    },
    {
      "time": "2026-08-04",
      "open": 183.77000427246094,
      "high": 194.36000061035156,
      "low": 183.60000610351562,
      "close": 191.86000061035156,
      "volume": 270600
    },
    {
      "time": "2026-08-05",
      "open": 193.60000610351562,
      "high": 196.8000030517578,
      "low": 189.82000732421875,
      "close": 191.72000122070312,
      "volume": 253500
    },
    {
      "time": "2026-08-06",
      "open": 199.50999450683594,
      "high": 210.38999938964844,
      "low": 194.27999877929688,
      "close": 201.4600067138672,
      "volume": 413700
    },
    {
      "time": "2026-08-07",
      "open": 198.02000427246094,
      "high": 202.27999877929688,
      "low": 193.52000427246094,
      "close": 197.07000732421875,
      "volume": 301400
    },
    {
      "time": "2026-08-10",
      "open": 194.2899932861328,
      "high": 202.14999389648438,
      "low": 194.27999877929688,
      "close": 194.85000610351562,
      "volume": 209300
    },
    {
      "time": "2026-08-11",
      "open": 195.5,
      "high": 200.39999389648438,
      "low": 193.85000610351562,
      "close": 197.25999450683594,
      "volume": 240100
    },
    {
      "time": "2026-08-12",
      "open": 201.42999267578125,
      "high": 204.1999969482422,
      "low": 199.27000427246094,
      "close": 201.38999938964844,
      "volume": 319200
    },
    {
      "time": "2026-08-13",
      "open": 202.36000061035156,
      "high": 202.36000061035156,
      "low": 198.39999389648438,
      "close": 199.02999877929688,
      "volume": 134100
    },
    {
      "time": "2026-08-14",
      "open": 199.60000610351562,
      "high": 207.4600067138672,
      "low": 199.60000610351562,
      "close": 206.97999572753906,
      "volume": 136700
    },
    {
      "time": "2026-08-17",
      "open": 207,
      "high": 209.27000427246094,
      "low": 204.0800018310547,
      "close": 205.22999572753906,
      "volume": 157700
    },
    {
      "time": "2026-08-18",
      "open": 203,
      "high": 206,
      "low": 201.1699981689453,
      "close": 204.27000427246094,
      "volume": 162300
    },
    {
      "time": "2026-08-19",
      "open": 205.1999969482422,
      "high": 205.1999969482422,
      "low": 198.8000030517578,
      "close": 200.16000366210938,
      "volume": 172600
    },
    {
      "time": "2026-08-20",
      "open": 199.08999633789062,
      "high": 200.25,
      "low": 188.07000732421875,
      "close": 189.0800018310547,
      "volume": 228000
    },
    {
      "time": "2026-08-21",
      "open": 191.8000030517578,
      "high": 193,
      "low": 187.50999450683594,
      "close": 191.64999389648438,
      "volume": 162600
    },
    {
      "time": "2026-08-24",
      "open": 191.47000122070312,
      "high": 193.99000549316406,
      "low": 182.9600067138672,
      "close": 183.9600067138672,
      "volume": 140900
    },
    {
      "time": "2026-08-25",
      "open": 187.77999877929688,
      "high": 188.22000122070312,
      "low": 180.05999755859375,
      "close": 181.36000061035156,
      "volume": 166300
    },
    {
      "time": "2026-08-26",
      "open": 182.8800048828125,
      "high": 186.4600067138672,
      "low": 182.47999572753906,
      "close": 185.36000061035156,
      "volume": 161200
    },
    {
      "time": "2026-08-27",
      "open": 186.1300048828125,
      "high": 188.25999450683594,
      "low": 182.22000122070312,
      "close": 183.92999267578125,
      "volume": 206700
    },
    {
      "time": "2026-08-28",
      "open": 183.74000549316406,
      "high": 185,
      "low": 174.5399932861328,
      "close": 176.3000030517578,
      "volume": 219300
    },
    {
      "time": "2026-08-31",
      "open": 176.83999633789062,
      "high": 177.8800048828125,
      "low": 169.75999450683594,
      "close": 171.4199981689453,
      "volume": 372000
    },
    {
      "time": "2026-09-01",
      "open": 171.24000549316406,
      "high": 173.05999755859375,
      "low": 168.08999633789062,
      "close": 168.75,
      "volume": 185600
    },
    {
      "time": "2026-09-02",
      "open": 170.38999938964844,
      "high": 170.38999938964844,
      "low": 164.33999633789062,
      "close": 165.60000610351562,
      "volume": 208500
    },
    {
      "time": "2026-09-03",
      "open": 167.08999633789062,
      "high": 167.42999267578125,
      "low": 161.17999267578125,
      "close": 166.52000427246094,
      "volume": 173100
    },
    {
      "time": "2026-09-04",
      "open": 166.35000610351562,
      "high": 169.8800048828125,
      "low": 166.35000610351562,
      "close": 168.32000732421875,
      "volume": 136000
    },
    {
      "time": "2026-09-08",
      "open": 167.99000549316406,
      "high": 170.50999450683594,
      "low": 166.0800018310547,
      "close": 168.3300018310547,
      "volume": 149100
    },
    {
      "time": "2026-09-09",
      "open": 167.85000610351562,
      "high": 168.75999450683594,
      "low": 166.22000122070312,
      "close": 166.3800048828125,
      "volume": 158300
    },
    {
      "time": "2026-09-10",
      "open": 164.9600067138672,
      "high": 168.77999877929688,
      "low": 164.0800018310547,
      "close": 167.13999938964844,
      "volume": 218600
    },
    {
      "time": "2026-09-11",
      "open": 169.64999389648438,
      "high": 173.07000732421875,
      "low": 166.61000061035156,
      "close": 172.72999572753906,
      "volume": 424600
    },
    {
      "time": "2026-09-14",
      "open": 170.13999938964844,
      "high": 170.77999877929688,
      "low": 167.2899932861328,
      "close": 167.5050048828125,
      "volume": 84598
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 93.42960037231445
    },
    {
      "time": "2025-11-24",
      "value": 93.33420028686524
    },
    {
      "time": "2025-11-25",
      "value": 93.2720002746582
    },
    {
      "time": "2025-11-26",
      "value": 93.19660034179688
    },
    {
      "time": "2025-11-28",
      "value": 93.110400390625
    },
    {
      "time": "2025-12-01",
      "value": 93.02280029296875
    },
    {
      "time": "2025-12-02",
      "value": 92.9402001953125
    },
    {
      "time": "2025-12-03",
      "value": 92.86080017089844
    },
    {
      "time": "2025-12-04",
      "value": 92.8518002319336
    },
    {
      "time": "2025-12-05",
      "value": 92.80800033569336
    },
    {
      "time": "2025-12-08",
      "value": 92.74100021362305
    },
    {
      "time": "2025-12-09",
      "value": 92.68560012817383
    },
    {
      "time": "2025-12-10",
      "value": 92.61240020751953
    },
    {
      "time": "2025-12-11",
      "value": 92.60600021362305
    },
    {
      "time": "2025-12-12",
      "value": 92.60580017089843
    },
    {
      "time": "2025-12-15",
      "value": 92.56760009765625
    },
    {
      "time": "2025-12-16",
      "value": 92.50000015258789
    },
    {
      "time": "2025-12-17",
      "value": 92.40560012817383
    },
    {
      "time": "2025-12-18",
      "value": 92.29440017700195
    },
    {
      "time": "2025-12-19",
      "value": 92.24060012817382
    },
    {
      "time": "2025-12-22",
      "value": 92.38940017700196
    },
    {
      "time": "2025-12-23",
      "value": 92.46060028076172
    },
    {
      "time": "2025-12-24",
      "value": 92.4954002380371
    },
    {
      "time": "2025-12-26",
      "value": 92.5668002319336
    },
    {
      "time": "2025-12-29",
      "value": 92.65580017089843
    },
    {
      "time": "2025-12-30",
      "value": 92.72000015258789
    },
    {
      "time": "2025-12-31",
      "value": 92.71060012817382
    },
    {
      "time": "2026-01-02",
      "value": 92.74280014038087
    },
    {
      "time": "2026-01-05",
      "value": 92.8220001220703
    },
    {
      "time": "2026-01-06",
      "value": 92.8452001953125
    },
    {
      "time": "2026-01-07",
      "value": 92.8320002746582
    },
    {
      "time": "2026-01-08",
      "value": 93.08220031738281
    },
    {
      "time": "2026-01-09",
      "value": 93.37560028076172
    },
    {
      "time": "2026-01-12",
      "value": 93.69220031738281
    },
    {
      "time": "2026-01-13",
      "value": 94.0568002319336
    },
    {
      "time": "2026-01-14",
      "value": 94.45100021362305
    },
    {
      "time": "2026-01-15",
      "value": 94.86160018920899
    },
    {
      "time": "2026-01-16",
      "value": 95.31960021972657
    },
    {
      "time": "2026-01-20",
      "value": 95.72780014038086
    },
    {
      "time": "2026-01-21",
      "value": 96.24940017700196
    },
    {
      "time": "2026-01-22",
      "value": 96.76000015258789
    },
    {
      "time": "2026-01-23",
      "value": 97.09140014648438
    },
    {
      "time": "2026-01-26",
      "value": 97.35240005493164
    },
    {
      "time": "2026-01-27",
      "value": 97.65780014038086
    },
    {
      "time": "2026-01-28",
      "value": 98.05140014648437
    },
    {
      "time": "2026-01-29",
      "value": 98.4584001159668
    },
    {
      "time": "2026-01-30",
      "value": 98.95100006103516
    },
    {
      "time": "2026-02-02",
      "value": 99.47779998779296
    },
    {
      "time": "2026-02-03",
      "value": 100.13599990844726
    },
    {
      "time": "2026-02-04",
      "value": 100.77439987182618
    },
    {
      "time": "2026-02-05",
      "value": 101.43119979858399
    },
    {
      "time": "2026-02-06",
      "value": 102.10739990234374
    },
    {
      "time": "2026-02-09",
      "value": 102.755
    },
    {
      "time": "2026-02-10",
      "value": 103.35459991455077
    },
    {
      "time": "2026-02-11",
      "value": 103.93119979858399
    },
    {
      "time": "2026-02-12",
      "value": 104.54259994506836
    },
    {
      "time": "2026-02-13",
      "value": 105.22
    },
    {
      "time": "2026-02-17",
      "value": 105.925
    },
    {
      "time": "2026-02-18",
      "value": 106.60399993896485
    },
    {
      "time": "2026-02-19",
      "value": 107.33879989624023
    },
    {
      "time": "2026-02-20",
      "value": 108.06919998168945
    },
    {
      "time": "2026-02-23",
      "value": 108.75040008544921
    },
    {
      "time": "2026-02-24",
      "value": 109.4170001220703
    },
    {
      "time": "2026-02-25",
      "value": 110.05020004272461
    },
    {
      "time": "2026-02-26",
      "value": 110.61380004882812
    },
    {
      "time": "2026-02-27",
      "value": 111.22779998779296
    },
    {
      "time": "2026-03-02",
      "value": 111.96459991455077
    },
    {
      "time": "2026-03-03",
      "value": 112.83279998779297
    },
    {
      "time": "2026-03-04",
      "value": 113.78379989624024
    },
    {
      "time": "2026-03-05",
      "value": 114.50279998779297
    },
    {
      "time": "2026-03-06",
      "value": 115.10940002441406
    },
    {
      "time": "2026-03-09",
      "value": 115.7815998840332
    },
    {
      "time": "2026-03-10",
      "value": 116.44220001220702
    },
    {
      "time": "2026-03-11",
      "value": 117.09720016479493
    },
    {
      "time": "2026-03-12",
      "value": 117.68880020141602
    },
    {
      "time": "2026-03-13",
      "value": 118.28880020141601
    },
    {
      "time": "2026-03-16",
      "value": 118.92440032958984
    },
    {
      "time": "2026-03-17",
      "value": 119.50580032348633
    },
    {
      "time": "2026-03-18",
      "value": 119.99840042114258
    },
    {
      "time": "2026-03-19",
      "value": 120.47780044555664
    },
    {
      "time": "2026-03-20",
      "value": 120.88840042114258
    },
    {
      "time": "2026-03-23",
      "value": 121.23140045166015
    },
    {
      "time": "2026-03-24",
      "value": 121.55460052490234
    },
    {
      "time": "2026-03-25",
      "value": 121.90480056762695
    },
    {
      "time": "2026-03-26",
      "value": 122.12980056762696
    },
    {
      "time": "2026-03-27",
      "value": 122.31620056152343
    },
    {
      "time": "2026-03-30",
      "value": 122.37980056762696
    },
    {
      "time": "2026-03-31",
      "value": 122.53500061035156
    },
    {
      "time": "2026-04-01",
      "value": 122.81820068359374
    },
    {
      "time": "2026-04-02",
      "value": 123.05440063476563
    },
    {
      "time": "2026-04-06",
      "value": 123.35300064086914
    },
    {
      "time": "2026-04-07",
      "value": 123.78360046386719
    },
    {
      "time": "2026-04-08",
      "value": 124.3372004699707
    },
    {
      "time": "2026-04-09",
      "value": 124.92320037841797
    },
    {
      "time": "2026-04-10",
      "value": 125.5006004333496
    },
    {
      "time": "2026-04-13",
      "value": 126.08680038452148
    },
    {
      "time": "2026-04-14",
      "value": 126.64560028076171
    },
    {
      "time": "2026-04-15",
      "value": 127.1722004699707
    },
    {
      "time": "2026-04-16",
      "value": 127.47600051879883
    },
    {
      "time": "2026-04-17",
      "value": 127.86180053710937
    },
    {
      "time": "2026-04-20",
      "value": 128.3172006225586
    },
    {
      "time": "2026-04-21",
      "value": 128.72520050048828
    },
    {
      "time": "2026-04-22",
      "value": 129.0102003479004
    },
    {
      "time": "2026-04-23",
      "value": 129.45000045776368
    },
    {
      "time": "2026-04-24",
      "value": 129.82780059814453
    },
    {
      "time": "2026-04-27",
      "value": 130.25320037841797
    },
    {
      "time": "2026-04-28",
      "value": 130.63620040893554
    },
    {
      "time": "2026-04-29",
      "value": 130.90040023803712
    },
    {
      "time": "2026-04-30",
      "value": 131.25920013427734
    },
    {
      "time": "2026-05-01",
      "value": 131.56040023803712
    },
    {
      "time": "2026-05-04",
      "value": 131.76900009155273
    },
    {
      "time": "2026-05-05",
      "value": 132.12559997558594
    },
    {
      "time": "2026-05-06",
      "value": 132.54739990234376
    },
    {
      "time": "2026-05-07",
      "value": 132.7668000793457
    },
    {
      "time": "2026-05-08",
      "value": 133.0633999633789
    },
    {
      "time": "2026-05-11",
      "value": 133.4051998901367
    },
    {
      "time": "2026-05-12",
      "value": 133.70019989013673
    },
    {
      "time": "2026-05-13",
      "value": 134.02099975585938
    },
    {
      "time": "2026-05-14",
      "value": 134.26379974365236
    },
    {
      "time": "2026-05-15",
      "value": 134.53499969482422
    },
    {
      "time": "2026-05-18",
      "value": 134.86399963378906
    },
    {
      "time": "2026-05-19",
      "value": 135.06939971923828
    },
    {
      "time": "2026-05-20",
      "value": 135.3129995727539
    },
    {
      "time": "2026-05-21",
      "value": 135.58719940185546
    },
    {
      "time": "2026-05-22",
      "value": 135.96099929809571
    },
    {
      "time": "2026-05-26",
      "value": 136.45859924316406
    },
    {
      "time": "2026-05-27",
      "value": 136.89359924316406
    },
    {
      "time": "2026-05-28",
      "value": 137.4209992980957
    },
    {
      "time": "2026-05-29",
      "value": 137.96879928588868
    },
    {
      "time": "2026-06-01",
      "value": 138.44099914550782
    },
    {
      "time": "2026-06-02",
      "value": 139.03479904174804
    },
    {
      "time": "2026-06-03",
      "value": 139.5185989379883
    },
    {
      "time": "2026-06-04",
      "value": 140.04319885253906
    },
    {
      "time": "2026-06-05",
      "value": 140.5057987976074
    },
    {
      "time": "2026-06-08",
      "value": 141.07819869995117
    },
    {
      "time": "2026-06-09",
      "value": 141.78819869995118
    },
    {
      "time": "2026-06-10",
      "value": 142.5251986694336
    },
    {
      "time": "2026-06-11",
      "value": 143.3851986694336
    },
    {
      "time": "2026-06-12",
      "value": 144.14739852905274
    },
    {
      "time": "2026-06-15",
      "value": 144.91159851074218
    },
    {
      "time": "2026-06-16",
      "value": 145.5635986328125
    },
    {
      "time": "2026-06-17",
      "value": 146.14539886474608
    },
    {
      "time": "2026-06-18",
      "value": 146.66499877929687
    },
    {
      "time": "2026-06-22",
      "value": 147.15119873046876
    },
    {
      "time": "2026-06-23",
      "value": 147.59659851074218
    },
    {
      "time": "2026-06-24",
      "value": 148.08219848632814
    },
    {
      "time": "2026-06-25",
      "value": 148.66459869384767
    },
    {
      "time": "2026-06-26",
      "value": 149.39079864501954
    },
    {
      "time": "2026-06-29",
      "value": 150.3469985961914
    },
    {
      "time": "2026-06-30",
      "value": 151.29119873046875
    },
    {
      "time": "2026-07-01",
      "value": 152.25579864501952
    },
    {
      "time": "2026-07-02",
      "value": 153.15819885253907
    },
    {
      "time": "2026-07-06",
      "value": 154.2071987915039
    },
    {
      "time": "2026-07-07",
      "value": 154.94299865722655
    },
    {
      "time": "2026-07-08",
      "value": 155.60759857177734
    },
    {
      "time": "2026-07-09",
      "value": 156.19579864501952
    },
    {
      "time": "2026-07-10",
      "value": 156.63459869384766
    },
    {
      "time": "2026-07-13",
      "value": 157.13659881591798
    },
    {
      "time": "2026-07-14",
      "value": 157.67299896240235
    },
    {
      "time": "2026-07-15",
      "value": 158.3371987915039
    },
    {
      "time": "2026-07-16",
      "value": 158.9703988647461
    },
    {
      "time": "2026-07-17",
      "value": 159.4885989379883
    },
    {
      "time": "2026-07-20",
      "value": 159.9239990234375
    },
    {
      "time": "2026-07-21",
      "value": 160.67139892578126
    },
    {
      "time": "2026-07-22",
      "value": 161.4185989379883
    },
    {
      "time": "2026-07-23",
      "value": 162.11519897460937
    },
    {
      "time": "2026-07-24",
      "value": 162.76339904785155
    },
    {
      "time": "2026-07-27",
      "value": 163.4125991821289
    },
    {
      "time": "2026-07-28",
      "value": 163.93399932861328
    },
    {
      "time": "2026-07-29",
      "value": 164.45039947509767
    },
    {
      "time": "2026-07-30",
      "value": 165.21179931640626
    },
    {
      "time": "2026-07-31",
      "value": 165.95719940185546
    },
    {
      "time": "2026-08-03",
      "value": 166.7497994995117
    },
    {
      "time": "2026-08-04",
      "value": 167.72859954833984
    },
    {
      "time": "2026-08-05",
      "value": 168.67559967041015
    },
    {
      "time": "2026-08-06",
      "value": 169.70419982910155
    },
    {
      "time": "2026-08-07",
      "value": 170.67239990234376
    },
    {
      "time": "2026-08-10",
      "value": 171.52459991455078
    },
    {
      "time": "2026-08-11",
      "value": 172.42539978027344
    },
    {
      "time": "2026-08-12",
      "value": 173.48079986572264
    },
    {
      "time": "2026-08-13",
      "value": 174.45619995117187
    },
    {
      "time": "2026-08-14",
      "value": 175.65739990234374
    },
    {
      "time": "2026-08-17",
      "value": 176.75919982910156
    },
    {
      "time": "2026-08-18",
      "value": 177.84679992675783
    },
    {
      "time": "2026-08-19",
      "value": 178.84920013427734
    },
    {
      "time": "2026-08-20",
      "value": 179.5052001953125
    },
    {
      "time": "2026-08-21",
      "value": 180.25920013427734
    },
    {
      "time": "2026-08-24",
      "value": 180.63840026855468
    },
    {
      "time": "2026-08-25",
      "value": 180.97480041503906
    },
    {
      "time": "2026-08-26",
      "value": 181.3770004272461
    },
    {
      "time": "2026-08-27",
      "value": 181.8036001586914
    },
    {
      "time": "2026-08-28",
      "value": 182.0598001098633
    },
    {
      "time": "2026-08-31",
      "value": 182.20580017089844
    },
    {
      "time": "2026-09-01",
      "value": 182.28280029296874
    },
    {
      "time": "2026-09-02",
      "value": 182.34960052490234
    },
    {
      "time": "2026-09-03",
      "value": 182.3738006591797
    },
    {
      "time": "2026-09-04",
      "value": 182.33200073242188
    },
    {
      "time": "2026-09-08",
      "value": 182.1454006958008
    },
    {
      "time": "2026-09-09",
      "value": 181.78460083007812
    },
    {
      "time": "2026-09-10",
      "value": 181.42320068359376
    },
    {
      "time": "2026-09-11",
      "value": 181.07280059814454
    },
    {
      "time": "2026-09-14",
      "value": 180.69090057373046
    }
  ],
  "analysis": null
}