{
  "ok": true,
  "cached": false,
  "ticker": "DD",
  "price": 124.06,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P 500 Index Slips Weekly as Health Care, Materials Weigh",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/p-500-index-slips-weekly-204828714.html",
      "published": "2026-09-11"
    },
    {
      "title": "Chemours, DuPont, Corteva settle North Carolina PFAS claims for $455M",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/e475f13c-12de-35d4-9944-3dda4bfe354a/chemours%2C-dupont%2C-corteva.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is DuPont de Nemours Stock Outperforming the Dow?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/42f2a7d4-7b6a-3838-8a1b-8991a5db2185/is-dupont-de-nemours-stock.html",
      "published": "2026-09-11"
    },
    {
      "title": "Chemours, DuPont, Corteva reach $455 PFAS settlement with North Carolina",
      "publisher": "Manufacturing Dive",
      "link": "https://finance.yahoo.com/m/c083081f-0fcd-3b4b-b16c-58f89b202698/chemours%2C-dupont%2C-corteva.html",
      "published": "2026-09-11"
    },
    {
      "title": "Groundbreaking for $669M East Coast container terminal",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/economy/articles/groundbreaking-669m-east-coast-container-173811613.html",
      "published": "2026-09-10"
    },
    {
      "title": "Why Is Chemours Stock Trading Higher Today?",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-chemours-stock-trading-higher-162626457.html",
      "published": "2026-09-10"
    },
    {
      "title": "Chemours Shares Rise 6% After $455 Million North Carolina PFAS Settlement",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/4f9cacc5-d8ca-3259-9067-df4dd6e4e529/chemours-shares-rise-6%25-after.html",
      "published": "2026-09-10"
    },
    {
      "title": "Chemours, DuPont and Corteva to Pay $455 Million in North Carolina PFAS Settlement",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/7d338dc2-92d7-3fdd-a4a2-30cd98690df4/chemours%2C-dupont-and-corteva.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 97.6694564819336,
      "high": 98.17154693603516,
      "low": 96.57740783691406,
      "close": 96.7907943725586,
      "volume": 2496355
    },
    {
      "time": "2025-09-16",
      "open": 97.04183959960938,
      "high": 97.51882934570312,
      "low": 96.27615356445312,
      "close": 96.8661117553711,
      "volume": 1887622
    },
    {
      "time": "2025-09-17",
      "open": 97.04183959960938,
      "high": 99.0125503540039,
      "low": 96.03765869140625,
      "close": 96.37657165527344,
      "volume": 3011241
    },
    {
      "time": "2025-09-18",
      "open": 96.57740783691406,
      "high": 98.43514251708984,
      "low": 95.61087799072266,
      "close": 98.0334701538086,
      "volume": 2714960
    },
    {
      "time": "2025-09-19",
      "open": 98.1966552734375,
      "high": 98.41004180908203,
      "low": 96.72803497314453,
      "close": 98.0334701538086,
      "volume": 5292655
    },
    {
      "time": "2025-09-22",
      "open": 97.80753326416016,
      "high": 99.69037628173828,
      "low": 96.95397186279297,
      "close": 98.23430633544922,
      "volume": 3770145
    },
    {
      "time": "2025-09-23",
      "open": 98.635986328125,
      "high": 99.41422271728516,
      "low": 97.20502471923828,
      "close": 97.24267578125,
      "volume": 3747440
    },
    {
      "time": "2025-09-24",
      "open": 97.3054428100586,
      "high": 98.08367919921875,
      "low": 94.38075256347656,
      "close": 95.15899658203125,
      "volume": 2751527
    },
    {
      "time": "2025-09-25",
      "open": 94.95816040039062,
      "high": 95.25941467285156,
      "low": 93.21338653564453,
      "close": 93.57740783691406,
      "volume": 1905706
    },
    {
      "time": "2025-09-26",
      "open": 94.34309387207031,
      "high": 96.03765869140625,
      "low": 94.10460662841797,
      "close": 95.62342834472656,
      "volume": 2164304
    },
    {
      "time": "2025-09-29",
      "open": 96.57740783691406,
      "high": 97.2301254272461,
      "low": 95.43514251708984,
      "close": 96.70292663574219,
      "volume": 2404977
    },
    {
      "time": "2025-09-30",
      "open": 96.40167236328125,
      "high": 97.82008361816406,
      "low": 96.18828582763672,
      "close": 97.78242492675781,
      "volume": 2851668
    },
    {
      "time": "2025-10-01",
      "open": 97.24267578125,
      "high": 98.82426452636719,
      "low": 97.2301254272461,
      "close": 98.18409729003906,
      "volume": 2224453
    },
    {
      "time": "2025-10-02",
      "open": 98.28451538085938,
      "high": 101.73640441894531,
      "low": 98.22175598144531,
      "close": 101.66108703613281,
      "volume": 3360738
    },
    {
      "time": "2025-10-03",
      "open": 101.89958190917969,
      "high": 102.66527557373047,
      "low": 100.00418090820312,
      "close": 100.06694793701172,
      "volume": 3164440
    },
    {
      "time": "2025-10-06",
      "open": 100.51882934570312,
      "high": 102.8912124633789,
      "low": 100.35565185546875,
      "close": 101.44770050048828,
      "volume": 2534834
    },
    {
      "time": "2025-10-07",
      "open": 101.61087799072266,
      "high": 101.9874496459961,
      "low": 98.52301025390625,
      "close": 99.0125503540039,
      "volume": 2074122
    },
    {
      "time": "2025-10-08",
      "open": 99.26359558105469,
      "high": 99.81590270996094,
      "low": 98.23430633544922,
      "close": 98.37238311767578,
      "volume": 1523147
    },
    {
      "time": "2025-10-09",
      "open": 98.82426452636719,
      "high": 99.53974914550781,
      "low": 97.29288482666016,
      "close": 97.70711517333984,
      "volume": 1925065
    },
    {
      "time": "2025-10-10",
      "open": 98.05857849121094,
      "high": 99,
      "low": 92.48535919189453,
      "close": 92.51045989990234,
      "volume": 3421444
    },
    {
      "time": "2025-10-13",
      "open": 93.81590270996094,
      "high": 96.50209045410156,
      "low": 93.81590270996094,
      "close": 95.33472442626953,
      "volume": 2227400
    },
    {
      "time": "2025-10-14",
      "open": 93.8033447265625,
      "high": 97.70711517333984,
      "low": 93.70292663574219,
      "close": 97.38075256347656,
      "volume": 2185735
    },
    {
      "time": "2025-10-15",
      "open": 98.24686431884766,
      "high": 99.97908020019531,
      "low": 97.73221588134766,
      "close": 98.5732192993164,
      "volume": 2536666
    },
    {
      "time": "2025-10-16",
      "open": 99.16317749023438,
      "high": 99.26359558105469,
      "low": 97.34309387207031,
      "close": 98.07112884521484,
      "volume": 2612668
    },
    {
      "time": "2025-10-17",
      "open": 98.41004180908203,
      "high": 100.56903839111328,
      "low": 98.25941467285156,
      "close": 99.878662109375,
      "volume": 2970531
    },
    {
      "time": "2025-10-20",
      "open": 100.56903839111328,
      "high": 101.72384643554688,
      "low": 100.41841125488281,
      "close": 101.61087799072266,
      "volume": 2426169
    },
    {
      "time": "2025-10-21",
      "open": 101.67363739013672,
      "high": 102.70292663574219,
      "low": 101.48535919189453,
      "close": 101.83682250976562,
      "volume": 1786127
    },
    {
      "time": "2025-10-22",
      "open": 101.30962371826172,
      "high": 101.76150512695312,
      "low": 99.20083618164062,
      "close": 100.05438995361328,
      "volume": 1586163
    },
    {
      "time": "2025-10-23",
      "open": 100.98326110839844,
      "high": 102.58995819091797,
      "low": 100.6820068359375,
      "close": 102.03765869140625,
      "volume": 1520837
    },
    {
      "time": "2025-10-24",
      "open": 102.8033447265625,
      "high": 103.05438995361328,
      "low": 101.46025085449219,
      "close": 101.68619537353516,
      "volume": 1395999
    },
    {
      "time": "2025-10-27",
      "open": 101.86192321777344,
      "high": 103.46862030029297,
      "low": 101.44770050048828,
      "close": 102.15062713623047,
      "volume": 2456442
    },
    {
      "time": "2025-10-28",
      "open": 102.23849487304688,
      "high": 104.39749145507812,
      "low": 101.89958190917969,
      "close": 102.8033447265625,
      "volume": 3012037
    },
    {
      "time": "2025-10-29",
      "open": 102.33891296386719,
      "high": 104.68619537353516,
      "low": 102.33891296386719,
      "close": 103.12970733642578,
      "volume": 2727946
    },
    {
      "time": "2025-10-30",
      "open": 102.0125503540039,
      "high": 103.39330291748047,
      "low": 101.1338882446289,
      "close": 102.26359558105469,
      "volume": 2762760
    },
    {
      "time": "2025-10-31",
      "open": 102.15062713623047,
      "high": 104.34728240966797,
      "low": 101.76150512695312,
      "close": 102.48954010009766,
      "volume": 3190809
    },
    {
      "time": "2025-11-03",
      "open": 101.06999969482422,
      "high": 104.69999694824219,
      "low": 100.0199966430664,
      "close": 104.06999969482422,
      "volume": 6834433
    },
    {
      "time": "2025-11-04",
      "open": 102.72000122070312,
      "high": 113.87999725341797,
      "low": 102.23999786376953,
      "close": 113.27999877929688,
      "volume": 7261833
    },
    {
      "time": "2025-11-05",
      "open": 114.23999786376953,
      "high": 119.58000183105469,
      "low": 113.8499984741211,
      "close": 118.88999938964844,
      "volume": 5263033
    },
    {
      "time": "2025-11-06",
      "open": 117.75,
      "high": 120.33000183105469,
      "low": 116.63999938964844,
      "close": 117.44999694824219,
      "volume": 3692167
    },
    {
      "time": "2025-11-07",
      "open": 116.97000122070312,
      "high": 119.8499984741211,
      "low": 115.52999877929688,
      "close": 119.4000015258789,
      "volume": 2442800
    },
    {
      "time": "2025-11-10",
      "open": 120,
      "high": 121.19999694824219,
      "low": 118.13999938964844,
      "close": 120.72000122070312,
      "volume": 2234200
    },
    {
      "time": "2025-11-11",
      "open": 120.95999908447266,
      "high": 122.4000015258789,
      "low": 120.51000213623047,
      "close": 121.19999694824219,
      "volume": 2343033
    },
    {
      "time": "2025-11-12",
      "open": 121.62000274658203,
      "high": 123.69000244140625,
      "low": 121.62000274658203,
      "close": 122.37000274658203,
      "volume": 1916000
    },
    {
      "time": "2025-11-13",
      "open": 122.37000274658203,
      "high": 123.54000091552734,
      "low": 121.11000061035156,
      "close": 121.80000305175781,
      "volume": 1795100
    },
    {
      "time": "2025-11-14",
      "open": 120.05999755859375,
      "high": 121.58999633789062,
      "low": 118.88999938964844,
      "close": 119.12999725341797,
      "volume": 2252000
    },
    {
      "time": "2025-11-17",
      "open": 118.9800033569336,
      "high": 119.61000061035156,
      "low": 115.3499984741211,
      "close": 115.94999694824219,
      "volume": 1481467
    },
    {
      "time": "2025-11-18",
      "open": 115.31999969482422,
      "high": 117.51000213623047,
      "low": 114.41999816894531,
      "close": 116.0999984741211,
      "volume": 1984467
    },
    {
      "time": "2025-11-19",
      "open": 116.43000030517578,
      "high": 116.69999694824219,
      "low": 112.44000244140625,
      "close": 113.63999938964844,
      "volume": 2015000
    },
    {
      "time": "2025-11-20",
      "open": 115.2300033569336,
      "high": 115.37999725341797,
      "low": 111.1500015258789,
      "close": 111.36000061035156,
      "volume": 2335667
    },
    {
      "time": "2025-11-21",
      "open": 111.87000274658203,
      "high": 116.55000305175781,
      "low": 111.75,
      "close": 115.62000274658203,
      "volume": 1596867
    },
    {
      "time": "2025-11-24",
      "open": 115.83000183105469,
      "high": 116.66999816894531,
      "low": 114.66000366210938,
      "close": 115.41000366210938,
      "volume": 2660933
    },
    {
      "time": "2025-11-25",
      "open": 115.7699966430664,
      "high": 117.20999908447266,
      "low": 114.69000244140625,
      "close": 116.33999633789062,
      "volume": 2144733
    },
    {
      "time": "2025-11-26",
      "open": 116.45999908447266,
      "high": 118.68000030517578,
      "low": 116.33999633789062,
      "close": 118.31999969482422,
      "volume": 1349500
    },
    {
      "time": "2025-11-28",
      "open": 118.26000213623047,
      "high": 119.48999786376953,
      "low": 117.95999908447266,
      "close": 119.30999755859375,
      "volume": 761900
    },
    {
      "time": "2025-12-01",
      "open": 118.05000305175781,
      "high": 121.44000244140625,
      "low": 116.79000091552734,
      "close": 119.7300033569336,
      "volume": 2005067
    },
    {
      "time": "2025-12-02",
      "open": 120.20999908447266,
      "high": 120.83999633789062,
      "low": 117.95999908447266,
      "close": 118.55999755859375,
      "volume": 1410800
    },
    {
      "time": "2025-12-03",
      "open": 118.9800033569336,
      "high": 120.30000305175781,
      "low": 118.29000091552734,
      "close": 118.9800033569336,
      "volume": 1341433
    },
    {
      "time": "2025-12-04",
      "open": 118.83000183105469,
      "high": 120.93000030517578,
      "low": 118.6500015258789,
      "close": 119.45999908447266,
      "volume": 1395233
    },
    {
      "time": "2025-12-05",
      "open": 119.69999694824219,
      "high": 122.30999755859375,
      "low": 119.43000030517578,
      "close": 121.52999877929688,
      "volume": 1496933
    },
    {
      "time": "2025-12-08",
      "open": 121.62000274658203,
      "high": 122.66999816894531,
      "low": 121.0199966430664,
      "close": 121.73999786376953,
      "volume": 1474067
    },
    {
      "time": "2025-12-09",
      "open": 121.26000213623047,
      "high": 123.38999938964844,
      "low": 121.05000305175781,
      "close": 121.83000183105469,
      "volume": 1225600
    },
    {
      "time": "2025-12-10",
      "open": 121.83000183105469,
      "high": 123.80999755859375,
      "low": 121.70999908447266,
      "close": 122.87999725341797,
      "volume": 1597967
    },
    {
      "time": "2025-12-11",
      "open": 122.7300033569336,
      "high": 125.4000015258789,
      "low": 122.61000061035156,
      "close": 124.47000122070312,
      "volume": 1061733
    },
    {
      "time": "2025-12-12",
      "open": 124.80000305175781,
      "high": 125.48999786376953,
      "low": 122.43000030517578,
      "close": 122.79000091552734,
      "volume": 1608067
    },
    {
      "time": "2025-12-15",
      "open": 123.9000015258789,
      "high": 124.47000122070312,
      "low": 121.08000183105469,
      "close": 121.83000183105469,
      "volume": 1985600
    },
    {
      "time": "2025-12-16",
      "open": 121.88999938964844,
      "high": 122.5199966430664,
      "low": 120.5999984741211,
      "close": 121.3499984741211,
      "volume": 1801300
    },
    {
      "time": "2025-12-17",
      "open": 121.31999969482422,
      "high": 122.94000244140625,
      "low": 120.69000244140625,
      "close": 121.80000305175781,
      "volume": 1556467
    },
    {
      "time": "2025-12-18",
      "open": 122.55000305175781,
      "high": 123,
      "low": 121.37999725341797,
      "close": 121.52999877929688,
      "volume": 1848267
    },
    {
      "time": "2025-12-19",
      "open": 122.58000183105469,
      "high": 124.41000366210938,
      "low": 121.88999938964844,
      "close": 123.77999877929688,
      "volume": 4822200
    },
    {
      "time": "2025-12-22",
      "open": 124.52999877929688,
      "high": 125.55000305175781,
      "low": 123.56999969482422,
      "close": 124.44000244140625,
      "volume": 1288833
    },
    {
      "time": "2025-12-23",
      "open": 124.16999816894531,
      "high": 124.41000366210938,
      "low": 122.97000122070312,
      "close": 123.12000274658203,
      "volume": 2282533
    },
    {
      "time": "2025-12-24",
      "open": 123.5999984741211,
      "high": 123.5999984741211,
      "low": 122.33999633789062,
      "close": 123.20999908447266,
      "volume": 639567
    },
    {
      "time": "2025-12-26",
      "open": 123.18000030517578,
      "high": 123.93000030517578,
      "low": 122.7300033569336,
      "close": 123.77999877929688,
      "volume": 871533
    },
    {
      "time": "2025-12-29",
      "open": 123.56999969482422,
      "high": 123.69000244140625,
      "low": 121.73999786376953,
      "close": 122.66999816894531,
      "volume": 1222767
    },
    {
      "time": "2025-12-30",
      "open": 122.76000213623047,
      "high": 123.02999877929688,
      "low": 121.58999633789062,
      "close": 122.04000091552734,
      "volume": 1022867
    },
    {
      "time": "2025-12-31",
      "open": 121.83000183105469,
      "high": 121.88999938964844,
      "low": 120.54000091552734,
      "close": 120.5999984741211,
      "volume": 1011900
    },
    {
      "time": "2026-01-02",
      "open": 121.31999969482422,
      "high": 122.66999816894531,
      "low": 120.56999969482422,
      "close": 122.61000061035156,
      "volume": 1380100
    },
    {
      "time": "2026-01-05",
      "open": 122.12999725341797,
      "high": 126.51000213623047,
      "low": 122.04000091552734,
      "close": 126.02999877929688,
      "volume": 1741133
    },
    {
      "time": "2026-01-06",
      "open": 125.76000213623047,
      "high": 131.07000732421875,
      "low": 125.16000366210938,
      "close": 130.32000732421875,
      "volume": 1996367
    },
    {
      "time": "2026-01-07",
      "open": 130.35000610351562,
      "high": 130.44000244140625,
      "low": 127.80000305175781,
      "close": 129.69000244140625,
      "volume": 1363633
    },
    {
      "time": "2026-01-08",
      "open": 129.6300048828125,
      "high": 131.82000732421875,
      "low": 128.97000122070312,
      "close": 130.1999969482422,
      "volume": 1460167
    },
    {
      "time": "2026-01-09",
      "open": 131.0399932861328,
      "high": 132.4499969482422,
      "low": 130.3800048828125,
      "close": 131.42999267578125,
      "volume": 950333
    },
    {
      "time": "2026-01-12",
      "open": 131.6699981689453,
      "high": 132,
      "low": 129.77999877929688,
      "close": 130.2899932861328,
      "volume": 1376900
    },
    {
      "time": "2026-01-13",
      "open": 130.52999877929688,
      "high": 132.14999389648438,
      "low": 129.6300048828125,
      "close": 131.3699951171875,
      "volume": 1411900
    },
    {
      "time": "2026-01-14",
      "open": 131.82000732421875,
      "high": 132.50999450683594,
      "low": 127.31999969482422,
      "close": 128.6699981689453,
      "volume": 4408133
    },
    {
      "time": "2026-01-15",
      "open": 129.6300048828125,
      "high": 131.82000732421875,
      "low": 129.14999389648438,
      "close": 130.1699981689453,
      "volume": 1695633
    },
    {
      "time": "2026-01-16",
      "open": 130.2899932861328,
      "high": 130.9199981689453,
      "low": 128.4600067138672,
      "close": 128.5800018310547,
      "volume": 1458300
    },
    {
      "time": "2026-01-20",
      "open": 126.83999633789062,
      "high": 127.73999786376953,
      "low": 125.55000305175781,
      "close": 126.83999633789062,
      "volume": 1616267
    },
    {
      "time": "2026-01-21",
      "open": 128.61000061035156,
      "high": 130.8000030517578,
      "low": 128.0399932861328,
      "close": 130.13999938964844,
      "volume": 1474300
    },
    {
      "time": "2026-01-22",
      "open": 131.10000610351562,
      "high": 134.8800048828125,
      "low": 130.8000030517578,
      "close": 131.3699951171875,
      "volume": 2671300
    },
    {
      "time": "2026-01-23",
      "open": 131.30999755859375,
      "high": 133.41000366210938,
      "low": 130.5,
      "close": 132.4199981689453,
      "volume": 1928233
    },
    {
      "time": "2026-01-26",
      "open": 132.9600067138672,
      "high": 133.86000061035156,
      "low": 132.3000030517578,
      "close": 132.60000610351562,
      "volume": 1057567
    },
    {
      "time": "2026-01-27",
      "open": 132.60000610351562,
      "high": 134.49000549316406,
      "low": 132.24000549316406,
      "close": 133.8300018310547,
      "volume": 1031100
    },
    {
      "time": "2026-01-28",
      "open": 134.16000366210938,
      "high": 135.02999877929688,
      "low": 132.47999572753906,
      "close": 133.88999938964844,
      "volume": 1127533
    },
    {
      "time": "2026-01-29",
      "open": 134.1300048828125,
      "high": 135.2100067138672,
      "low": 131.49000549316406,
      "close": 133.8000030517578,
      "volume": 893400
    },
    {
      "time": "2026-01-30",
      "open": 131.97000122070312,
      "high": 133.0800018310547,
      "low": 129.27000427246094,
      "close": 131.75999450683594,
      "volume": 1497033
    },
    {
      "time": "2026-02-02",
      "open": 131.42999267578125,
      "high": 133.55999755859375,
      "low": 131.0399932861328,
      "close": 133.2899932861328,
      "volume": 1174600
    },
    {
      "time": "2026-02-03",
      "open": 134.27999877929688,
      "high": 137.63999938964844,
      "low": 133.25999450683594,
      "close": 135.89999389648438,
      "volume": 1654033
    },
    {
      "time": "2026-02-04",
      "open": 137.19000244140625,
      "high": 144.08999633789062,
      "low": 136.8000030517578,
      "close": 143.49000549316406,
      "volume": 2518933
    },
    {
      "time": "2026-02-05",
      "open": 141.3000030517578,
      "high": 141.75,
      "low": 135.66000366210938,
      "close": 137.0399932861328,
      "volume": 1776833
    },
    {
      "time": "2026-02-06",
      "open": 138.75,
      "high": 140.52000427246094,
      "low": 137.33999633789062,
      "close": 140.19000244140625,
      "volume": 1185533
    },
    {
      "time": "2026-02-09",
      "open": 139.41000366210938,
      "high": 141.66000366210938,
      "low": 138.99000549316406,
      "close": 141.3000030517578,
      "volume": 1439233
    },
    {
      "time": "2026-02-10",
      "open": 144.99000549316406,
      "high": 148.67999267578125,
      "low": 142.1699981689453,
      "close": 148.2899932861328,
      "volume": 2726633
    },
    {
      "time": "2026-02-11",
      "open": 149.63999938964844,
      "high": 155.63999938964844,
      "low": 149.5500030517578,
      "close": 154.58999633789062,
      "volume": 4137067
    },
    {
      "time": "2026-02-12",
      "open": 155.72999572753906,
      "high": 157.97999572753906,
      "low": 147.69000244140625,
      "close": 148.2899932861328,
      "volume": 2671800
    },
    {
      "time": "2026-02-13",
      "open": 148.25999450683594,
      "high": 150.89999389648438,
      "low": 146.6999969482422,
      "close": 150.66000366210938,
      "volume": 1421700
    },
    {
      "time": "2026-02-17",
      "open": 149.97000122070312,
      "high": 152.6999969482422,
      "low": 149.63999938964844,
      "close": 152.61000061035156,
      "volume": 1524800
    },
    {
      "time": "2026-02-18",
      "open": 153.92999267578125,
      "high": 155.97000122070312,
      "low": 153.17999267578125,
      "close": 154.0500030517578,
      "volume": 1500100
    },
    {
      "time": "2026-02-19",
      "open": 153.6300048828125,
      "high": 154.6199951171875,
      "low": 150.27000427246094,
      "close": 150.72000122070312,
      "volume": 1726167
    },
    {
      "time": "2026-02-20",
      "open": 150.4499969482422,
      "high": 152.85000610351562,
      "low": 149.30999755859375,
      "close": 151.22999572753906,
      "volume": 1621767
    },
    {
      "time": "2026-02-23",
      "open": 150.77999877929688,
      "high": 151.9499969482422,
      "low": 148.1699981689453,
      "close": 150.24000549316406,
      "volume": 1077367
    },
    {
      "time": "2026-02-24",
      "open": 150.9600067138672,
      "high": 153.60000610351562,
      "low": 150.9600067138672,
      "close": 153.2100067138672,
      "volume": 844100
    },
    {
      "time": "2026-02-25",
      "open": 153.9600067138672,
      "high": 154.41000366210938,
      "low": 149.94000244140625,
      "close": 152.22000122070312,
      "volume": 916433
    },
    {
      "time": "2026-02-26",
      "open": 152.19000244140625,
      "high": 153.72000122070312,
      "low": 149.00999450683594,
      "close": 151.0500030517578,
      "volume": 950900
    },
    {
      "time": "2026-02-27",
      "open": 149.5800018310547,
      "high": 150.6300048828125,
      "low": 148.6199951171875,
      "close": 150.1199951171875,
      "volume": 1280767
    },
    {
      "time": "2026-03-02",
      "open": 147.24000549316406,
      "high": 149.91000366210938,
      "low": 144.69000244140625,
      "close": 148.9199981689453,
      "volume": 1149933
    },
    {
      "time": "2026-03-03",
      "open": 144.80999755859375,
      "high": 145.8300018310547,
      "low": 141.4199981689453,
      "close": 144.80999755859375,
      "volume": 1182733
    },
    {
      "time": "2026-03-04",
      "open": 146.30999755859375,
      "high": 147.24000549316406,
      "low": 143.75999450683594,
      "close": 144.24000549316406,
      "volume": 1155233
    },
    {
      "time": "2026-03-05",
      "open": 143.85000610351562,
      "high": 144.60000610351562,
      "low": 139.13999938964844,
      "close": 140.16000366210938,
      "volume": 1791000
    },
    {
      "time": "2026-03-06",
      "open": 136.22999572753906,
      "high": 137.8800048828125,
      "low": 132.80999755859375,
      "close": 135.77999877929688,
      "volume": 2195633
    },
    {
      "time": "2026-03-09",
      "open": 132.5399932861328,
      "high": 136.32000732421875,
      "low": 129.14999389648438,
      "close": 135.72000122070312,
      "volume": 1943167
    },
    {
      "time": "2026-03-10",
      "open": 136.0800018310547,
      "high": 140.25,
      "low": 134.42999267578125,
      "close": 137.91000366210938,
      "volume": 1146867
    },
    {
      "time": "2026-03-11",
      "open": 137.10000610351562,
      "high": 138,
      "low": 135.38999938964844,
      "close": 137.97000122070312,
      "volume": 1253167
    },
    {
      "time": "2026-03-12",
      "open": 136.13999938964844,
      "high": 136.8000030517578,
      "low": 134.10000610351562,
      "close": 136.02000427246094,
      "volume": 1817100
    },
    {
      "time": "2026-03-13",
      "open": 137.0399932861328,
      "high": 137.75999450683594,
      "low": 134.22000122070312,
      "close": 134.6999969482422,
      "volume": 896300
    },
    {
      "time": "2026-03-16",
      "open": 135.92999267578125,
      "high": 138.24000549316406,
      "low": 135.69000244140625,
      "close": 136.1999969482422,
      "volume": 951200
    },
    {
      "time": "2026-03-17",
      "open": 137.6699981689453,
      "high": 138.6300048828125,
      "low": 136.35000610351562,
      "close": 136.6199951171875,
      "volume": 837433
    },
    {
      "time": "2026-03-18",
      "open": 135.8699951171875,
      "high": 136.1999969482422,
      "low": 131.75999450683594,
      "close": 132,
      "volume": 1524900
    },
    {
      "time": "2026-03-19",
      "open": 129.92999267578125,
      "high": 131.4600067138672,
      "low": 127.91999816894531,
      "close": 130.55999755859375,
      "volume": 1521200
    },
    {
      "time": "2026-03-20",
      "open": 131.22000122070312,
      "high": 131.75999450683594,
      "low": 126.12000274658203,
      "close": 127.31999969482422,
      "volume": 3335500
    },
    {
      "time": "2026-03-23",
      "open": 131.52000427246094,
      "high": 134.91000366210938,
      "low": 130.44000244140625,
      "close": 132.4199981689453,
      "volume": 1912367
    },
    {
      "time": "2026-03-24",
      "open": 131.19000244140625,
      "high": 137.3699951171875,
      "low": 130.74000549316406,
      "close": 135.99000549316406,
      "volume": 1512400
    },
    {
      "time": "2026-03-25",
      "open": 138,
      "high": 139.32000732421875,
      "low": 136.67999267578125,
      "close": 138.99000549316406,
      "volume": 987200
    },
    {
      "time": "2026-03-26",
      "open": 137.6699981689453,
      "high": 139.41000366210938,
      "low": 137.25,
      "close": 138.05999755859375,
      "volume": 890700
    },
    {
      "time": "2026-03-27",
      "open": 137.25,
      "high": 138.08999633789062,
      "low": 135.36000061035156,
      "close": 135.77999877929688,
      "volume": 1166833
    },
    {
      "time": "2026-03-30",
      "open": 137.19000244140625,
      "high": 137.49000549316406,
      "low": 131.7899932861328,
      "close": 132.66000366210938,
      "volume": 1514767
    },
    {
      "time": "2026-03-31",
      "open": 134.97000122070312,
      "high": 138.6300048828125,
      "low": 134.25,
      "close": 137.39999389648438,
      "volume": 1332600
    },
    {
      "time": "2026-04-01",
      "open": 138.92999267578125,
      "high": 140.8800048828125,
      "low": 138.14999389648438,
      "close": 138.6300048828125,
      "volume": 1113333
    },
    {
      "time": "2026-04-02",
      "open": 136.25999450683594,
      "high": 138.80999755859375,
      "low": 134.7899932861328,
      "close": 136.44000244140625,
      "volume": 891300
    },
    {
      "time": "2026-04-06",
      "open": 136.2899932861328,
      "high": 136.77000427246094,
      "low": 134.5800018310547,
      "close": 136.7100067138672,
      "volume": 881900
    },
    {
      "time": "2026-04-07",
      "open": 136.97999572753906,
      "high": 136.97999572753906,
      "low": 134.94000244140625,
      "close": 136.58999633789062,
      "volume": 951533
    },
    {
      "time": "2026-04-08",
      "open": 141.66000366210938,
      "high": 143.6699981689453,
      "low": 140.39999389648438,
      "close": 143.5500030517578,
      "volume": 1125167
    },
    {
      "time": "2026-04-09",
      "open": 142.41000366210938,
      "high": 144.66000366210938,
      "low": 141.99000549316406,
      "close": 142.25999450683594,
      "volume": 977533
    },
    {
      "time": "2026-04-10",
      "open": 143.33999633789062,
      "high": 143.49000549316406,
      "low": 141.24000549316406,
      "close": 141.75,
      "volume": 731800
    },
    {
      "time": "2026-04-13",
      "open": 140.63999938964844,
      "high": 141.89999389648438,
      "low": 139.55999755859375,
      "close": 141.4499969482422,
      "volume": 1035167
    },
    {
      "time": "2026-04-14",
      "open": 142.0800018310547,
      "high": 142.0800018310547,
      "low": 138.6300048828125,
      "close": 140.0399932861328,
      "volume": 868667
    },
    {
      "time": "2026-04-15",
      "open": 140.22000122070312,
      "high": 140.22000122070312,
      "low": 137.00999450683594,
      "close": 138.17999267578125,
      "volume": 1087500
    },
    {
      "time": "2026-04-16",
      "open": 138.6300048828125,
      "high": 140.39999389648438,
      "low": 138,
      "close": 140.25,
      "volume": 970133
    },
    {
      "time": "2026-04-17",
      "open": 140.97000122070312,
      "high": 144.24000549316406,
      "low": 140.25,
      "close": 142.0500030517578,
      "volume": 1167500
    },
    {
      "time": "2026-04-20",
      "open": 141.92999267578125,
      "high": 142.8000030517578,
      "low": 140.33999633789062,
      "close": 141,
      "volume": 737667
    },
    {
      "time": "2026-04-21",
      "open": 140.97000122070312,
      "high": 142.35000610351562,
      "low": 139.32000732421875,
      "close": 140.1300048828125,
      "volume": 1190833
    },
    {
      "time": "2026-04-22",
      "open": 141.60000610351562,
      "high": 142.0800018310547,
      "low": 137.00999450683594,
      "close": 137.94000244140625,
      "volume": 1069667
    },
    {
      "time": "2026-04-23",
      "open": 138.77999877929688,
      "high": 139.35000610351562,
      "low": 136.97999572753906,
      "close": 139.11000061035156,
      "volume": 874333
    },
    {
      "time": "2026-04-24",
      "open": 139.6199951171875,
      "high": 139.6199951171875,
      "low": 137.39999389648438,
      "close": 138.99000549316406,
      "volume": 901367
    },
    {
      "time": "2026-04-27",
      "open": 138.92999267578125,
      "high": 141.27000427246094,
      "low": 138.66000366210938,
      "close": 140.07000732421875,
      "volume": 793000
    },
    {
      "time": "2026-04-28",
      "open": 140.49000549316406,
      "high": 140.6999969482422,
      "low": 135.4499969482422,
      "close": 135.99000549316406,
      "volume": 826967
    },
    {
      "time": "2026-04-29",
      "open": 136.11000061035156,
      "high": 137.27999877929688,
      "low": 133.5,
      "close": 133.86000061035156,
      "volume": 870367
    },
    {
      "time": "2026-04-30",
      "open": 135.27000427246094,
      "high": 138.02999877929688,
      "low": 134.16000366210938,
      "close": 136.97999572753906,
      "volume": 1348600
    },
    {
      "time": "2026-05-01",
      "open": 137.42999267578125,
      "high": 139.1699981689453,
      "low": 136.47000122070312,
      "close": 138.72000122070312,
      "volume": 1089900
    },
    {
      "time": "2026-05-04",
      "open": 138.17999267578125,
      "high": 138.72000122070312,
      "low": 134.52000427246094,
      "close": 136.22999572753906,
      "volume": 1218067
    },
    {
      "time": "2026-05-05",
      "open": 138.4199981689453,
      "high": 150.47999572753906,
      "low": 138.4199981689453,
      "close": 147.72000122070312,
      "volume": 2413233
    },
    {
      "time": "2026-05-06",
      "open": 148.97999572753906,
      "high": 150.89999389648438,
      "low": 145.8000030517578,
      "close": 150.2100067138672,
      "volume": 2007133
    },
    {
      "time": "2026-05-07",
      "open": 149.5500030517578,
      "high": 150.4199981689453,
      "low": 144.89999389648438,
      "close": 145.0800018310547,
      "volume": 1459000
    },
    {
      "time": "2026-05-08",
      "open": 147.99000549316406,
      "high": 149.39999389648438,
      "low": 146.19000244140625,
      "close": 149.27999877929688,
      "volume": 1318933
    },
    {
      "time": "2026-05-11",
      "open": 150,
      "high": 153.66000366210938,
      "low": 149.94000244140625,
      "close": 151.74000549316406,
      "volume": 1613100
    },
    {
      "time": "2026-05-12",
      "open": 150.8699951171875,
      "high": 152.22000122070312,
      "low": 147.5399932861328,
      "close": 151.6199951171875,
      "volume": 1274867
    },
    {
      "time": "2026-05-13",
      "open": 152.61000061035156,
      "high": 154.9199981689453,
      "low": 151.11000061035156,
      "close": 153.47999572753906,
      "volume": 1483467
    },
    {
      "time": "2026-05-14",
      "open": 153.02999877929688,
      "high": 153.69000244140625,
      "low": 150.99000549316406,
      "close": 151.8000030517578,
      "volume": 1245667
    },
    {
      "time": "2026-05-15",
      "open": 148.67999267578125,
      "high": 148.88999938964844,
      "low": 146.75999450683594,
      "close": 147.92999267578125,
      "volume": 1517233
    },
    {
      "time": "2026-05-18",
      "open": 148.41000366210938,
      "high": 149.10000610351562,
      "low": 145.64999389648438,
      "close": 145.9199981689453,
      "volume": 1545433
    },
    {
      "time": "2026-05-19",
      "open": 144.27000427246094,
      "high": 144.83999633789062,
      "low": 138.75,
      "close": 139.67999267578125,
      "volume": 1508867
    },
    {
      "time": "2026-05-20",
      "open": 140.27999877929688,
      "high": 144.17999267578125,
      "low": 140.25,
      "close": 141.75,
      "volume": 1190400
    },
    {
      "time": "2026-05-21",
      "open": 141,
      "high": 142.9499969482422,
      "low": 138.27000427246094,
      "close": 141.4499969482422,
      "volume": 1164833
    },
    {
      "time": "2026-05-22",
      "open": 142.2899932861328,
      "high": 144.89999389648438,
      "low": 141.75,
      "close": 144.36000061035156,
      "volume": 758900
    },
    {
      "time": "2026-05-26",
      "open": 149.6999969482422,
      "high": 151.5,
      "low": 147.4199981689453,
      "close": 148.3800048828125,
      "volume": 1174633
    },
    {
      "time": "2026-05-27",
      "open": 149.0399932861328,
      "high": 149.0399932861328,
      "low": 142.0800018310547,
      "close": 142.97999572753906,
      "volume": 1580200
    },
    {
      "time": "2026-05-28",
      "open": 142.44000244140625,
      "high": 143.94000244140625,
      "low": 141.2100067138672,
      "close": 143.1300048828125,
      "volume": 977133
    },
    {
      "time": "2026-05-29",
      "open": 142.41000366210938,
      "high": 145.97999572753906,
      "low": 142.25999450683594,
      "close": 145.25999450683594,
      "volume": 2124700
    },
    {
      "time": "2026-06-01",
      "open": 143.6999969482422,
      "high": 144.69000244140625,
      "low": 141.3000030517578,
      "close": 142.77000427246094,
      "volume": 1125400
    },
    {
      "time": "2026-06-02",
      "open": 143.6699981689453,
      "high": 148.02000427246094,
      "low": 143.22000122070312,
      "close": 145.97999572753906,
      "volume": 828467
    },
    {
      "time": "2026-06-03",
      "open": 145.13999938964844,
      "high": 146.33999633789062,
      "low": 143.8800048828125,
      "close": 143.91000366210938,
      "volume": 741333
    },
    {
      "time": "2026-06-04",
      "open": 144.05999755859375,
      "high": 144.17999267578125,
      "low": 141.4199981689453,
      "close": 142.9499969482422,
      "volume": 903467
    },
    {
      "time": "2026-06-05",
      "open": 142.11000061035156,
      "high": 143.52000427246094,
      "low": 139.88999938964844,
      "close": 140.5500030517578,
      "volume": 891900
    },
    {
      "time": "2026-06-08",
      "open": 141.77999877929688,
      "high": 142.41000366210938,
      "low": 139.64999389648438,
      "close": 140.97000122070312,
      "volume": 779133
    },
    {
      "time": "2026-06-09",
      "open": 142.9499969482422,
      "high": 143.6999969482422,
      "low": 137.6699981689453,
      "close": 141.17999267578125,
      "volume": 1149533
    },
    {
      "time": "2026-06-10",
      "open": 140.30999755859375,
      "high": 140.5800018310547,
      "low": 134.7899932861328,
      "close": 135.17999267578125,
      "volume": 1031867
    },
    {
      "time": "2026-06-11",
      "open": 136.0800018310547,
      "high": 140.63999938964844,
      "low": 135.38999938964844,
      "close": 140.52000427246094,
      "volume": 1204900
    },
    {
      "time": "2026-06-12",
      "open": 142.47000122070312,
      "high": 144.77999877929688,
      "low": 141.38999938964844,
      "close": 144.77999877929688,
      "volume": 978133
    },
    {
      "time": "2026-06-15",
      "open": 147.14999389648438,
      "high": 148.67999267578125,
      "low": 145.58999633789062,
      "close": 145.6199951171875,
      "volume": 1410367
    },
    {
      "time": "2026-06-16",
      "open": 146.25,
      "high": 146.94000244140625,
      "low": 143.85000610351562,
      "close": 144.1199951171875,
      "volume": 1039733
    },
    {
      "time": "2026-06-17",
      "open": 145.0800018310547,
      "high": 148.47000122070312,
      "low": 143.61000061035156,
      "close": 143.85000610351562,
      "volume": 1609400
    },
    {
      "time": "2026-06-18",
      "open": 145.8000030517578,
      "high": 146.5800018310547,
      "low": 142.1999969482422,
      "close": 143.1300048828125,
      "volume": 2431000
    },
    {
      "time": "2026-06-22",
      "open": 141.92999267578125,
      "high": 144.99000549316406,
      "low": 141.89999389648438,
      "close": 144.57000732421875,
      "volume": 1666067
    },
    {
      "time": "2026-06-23",
      "open": 142.2899932861328,
      "high": 143.63999938964844,
      "low": 139.77000427246094,
      "close": 140.00999450683594,
      "volume": 1178300
    },
    {
      "time": "2026-06-24",
      "open": 144.75,
      "high": 144.85000610351562,
      "low": 136.77000427246094,
      "close": 137.82000732421875,
      "volume": 1990700
    },
    {
      "time": "2026-06-25",
      "open": 139.52999877929688,
      "high": 141.22000122070312,
      "low": 135.88999938964844,
      "close": 137.8000030517578,
      "volume": 1770300
    },
    {
      "time": "2026-06-26",
      "open": 136.35000610351562,
      "high": 137.22000122070312,
      "low": 131.13999938964844,
      "close": 137.22000122070312,
      "volume": 3014400
    },
    {
      "time": "2026-06-29",
      "open": 135.77000427246094,
      "high": 136.19000244140625,
      "low": 132.1300048828125,
      "close": 135.74000549316406,
      "volume": 1913100
    },
    {
      "time": "2026-06-30",
      "open": 136.30999755859375,
      "high": 136.60000610351562,
      "low": 134.8000030517578,
      "close": 135.63999938964844,
      "volume": 1649900
    },
    {
      "time": "2026-07-01",
      "open": 134.8699951171875,
      "high": 139.69000244140625,
      "low": 134.39999389648438,
      "close": 138.47000122070312,
      "volume": 1444200
    },
    {
      "time": "2026-07-02",
      "open": 139.9199981689453,
      "high": 141.16000366210938,
      "low": 138.77999877929688,
      "close": 139.91000366210938,
      "volume": 1235600
    },
    {
      "time": "2026-07-06",
      "open": 140.42999267578125,
      "high": 141.99000549316406,
      "low": 139.8699951171875,
      "close": 141.0500030517578,
      "volume": 1311900
    },
    {
      "time": "2026-07-07",
      "open": 140.2100067138672,
      "high": 140.92999267578125,
      "low": 137.75999450683594,
      "close": 139.61000061035156,
      "volume": 1435800
    },
    {
      "time": "2026-07-08",
      "open": 137.77000427246094,
      "high": 138.0399932861328,
      "low": 133.72999572753906,
      "close": 136.97000122070312,
      "volume": 1348300
    },
    {
      "time": "2026-07-09",
      "open": 138.13999938964844,
      "high": 138.60000610351562,
      "low": 134.50999450683594,
      "close": 134.7899932861328,
      "volume": 1403200
    },
    {
      "time": "2026-07-10",
      "open": 135.0399932861328,
      "high": 136.17999267578125,
      "low": 134.1199951171875,
      "close": 134.67999267578125,
      "volume": 1051700
    },
    {
      "time": "2026-07-13",
      "open": 135,
      "high": 135.89999389648438,
      "low": 131.99000549316406,
      "close": 132.66000366210938,
      "volume": 1009600
    },
    {
      "time": "2026-07-14",
      "open": 133.97999572753906,
      "high": 135.33999633789062,
      "low": 133.0800018310547,
      "close": 134.1699981689453,
      "volume": 745700
    },
    {
      "time": "2026-07-15",
      "open": 134.1699981689453,
      "high": 135.6300048828125,
      "low": 132.75999450683594,
      "close": 134.86000061035156,
      "volume": 1091500
    },
    {
      "time": "2026-07-16",
      "open": 133.5800018310547,
      "high": 135.16000366210938,
      "low": 132.33999633789062,
      "close": 134.2899932861328,
      "volume": 1185100
    },
    {
      "time": "2026-07-17",
      "open": 132.77000427246094,
      "high": 135.8000030517578,
      "low": 132.33999633789062,
      "close": 135.2899932861328,
      "volume": 1311900
    },
    {
      "time": "2026-07-20",
      "open": 135.88999938964844,
      "high": 138.47000122070312,
      "low": 134.91000366210938,
      "close": 135.75,
      "volume": 1349700
    },
    {
      "time": "2026-07-21",
      "open": 137,
      "high": 139.52999877929688,
      "low": 135.52000427246094,
      "close": 138.7899932861328,
      "volume": 1456500
    },
    {
      "time": "2026-07-22",
      "open": 138.8000030517578,
      "high": 142.17999267578125,
      "low": 138.8000030517578,
      "close": 139.63999938964844,
      "volume": 1035900
    },
    {
      "time": "2026-07-23",
      "open": 138.44000244140625,
      "high": 139.88999938964844,
      "low": 136.10000610351562,
      "close": 137.39999389648438,
      "volume": 1248300
    },
    {
      "time": "2026-07-24",
      "open": 137.80999755859375,
      "high": 138.94000244140625,
      "low": 137.0800018310547,
      "close": 137.6999969482422,
      "volume": 800500
    },
    {
      "time": "2026-07-27",
      "open": 138.72999572753906,
      "high": 140.02999877929688,
      "low": 137.44000244140625,
      "close": 139.9600067138672,
      "volume": 1079400
    },
    {
      "time": "2026-07-28",
      "open": 140.47000122070312,
      "high": 142.6699981689453,
      "low": 139.49000549316406,
      "close": 140.77000427246094,
      "volume": 1338800
    },
    {
      "time": "2026-07-29",
      "open": 141.0800018310547,
      "high": 141.0800018310547,
      "low": 136.39999389648438,
      "close": 138.10000610351562,
      "volume": 1463500
    },
    {
      "time": "2026-07-30",
      "open": 140,
      "high": 140.99000549316406,
      "low": 138.33999633789062,
      "close": 138.83999633789062,
      "volume": 1690000
    },
    {
      "time": "2026-07-31",
      "open": 137.9499969482422,
      "high": 139.39999389648438,
      "low": 136.5800018310547,
      "close": 137,
      "volume": 7537000
    },
    {
      "time": "2026-08-03",
      "open": 138.3800048828125,
      "high": 141.58999633789062,
      "low": 137.17999267578125,
      "close": 141.27999877929688,
      "volume": 2019100
    },
    {
      "time": "2026-08-04",
      "open": 130.19000244140625,
      "high": 143.5500030517578,
      "low": 130.19000244140625,
      "close": 142.92999267578125,
      "volume": 3279100
    },
    {
      "time": "2026-08-05",
      "open": 143.72999572753906,
      "high": 147.86000061035156,
      "low": 143.30999755859375,
      "close": 147.3699951171875,
      "volume": 1533500
    },
    {
      "time": "2026-08-06",
      "open": 147.8000030517578,
      "high": 149.4199981689453,
      "low": 143.3300018310547,
      "close": 144.0500030517578,
      "volume": 1859600
    },
    {
      "time": "2026-08-07",
      "open": 144.8000030517578,
      "high": 146.1999969482422,
      "low": 141.7899932861328,
      "close": 142.47000122070312,
      "volume": 1367000
    },
    {
      "time": "2026-08-10",
      "open": 142.85000610351562,
      "high": 142.97000122070312,
      "low": 140.30999755859375,
      "close": 141.5500030517578,
      "volume": 1337500
    },
    {
      "time": "2026-08-11",
      "open": 141.33999633789062,
      "high": 146.35000610351562,
      "low": 141.33999633789062,
      "close": 144.49000549316406,
      "volume": 1189800
    },
    {
      "time": "2026-08-12",
      "open": 144.4499969482422,
      "high": 144.9499969482422,
      "low": 142.14999389648438,
      "close": 144.3699951171875,
      "volume": 1422700
    },
    {
      "time": "2026-08-13",
      "open": 144.30999755859375,
      "high": 144.83999633789062,
      "low": 143.02999877929688,
      "close": 144.10000610351562,
      "volume": 908200
    },
    {
      "time": "2026-08-14",
      "open": 143.67999267578125,
      "high": 146.82000732421875,
      "low": 143.11000061035156,
      "close": 146.25999450683594,
      "volume": 1108700
    },
    {
      "time": "2026-08-17",
      "open": 145.92999267578125,
      "high": 146.5,
      "low": 142.7100067138672,
      "close": 143.07000732421875,
      "volume": 1567500
    },
    {
      "time": "2026-08-18",
      "open": 142.32000732421875,
      "high": 142.32000732421875,
      "low": 138.5,
      "close": 138.80999755859375,
      "volume": 1292000
    },
    {
      "time": "2026-08-19",
      "open": 140.41000366210938,
      "high": 141,
      "low": 138.89999389648438,
      "close": 139.67999267578125,
      "volume": 969100
    },
    {
      "time": "2026-08-20",
      "open": 138.50999450683594,
      "high": 140.5399932861328,
      "low": 138.4499969482422,
      "close": 138.4600067138672,
      "volume": 983500
    },
    {
      "time": "2026-08-21",
      "open": 139.9199981689453,
      "high": 141,
      "low": 138.24000549316406,
      "close": 138.3300018310547,
      "volume": 1119100
    },
    {
      "time": "2026-08-24",
      "open": 138.75,
      "high": 139.05999755859375,
      "low": 135.83999633789062,
      "close": 136.6699981689453,
      "volume": 1013400
    },
    {
      "time": "2026-08-25",
      "open": 137.5500030517578,
      "high": 137.7100067138672,
      "low": 135.07000732421875,
      "close": 136.0399932861328,
      "volume": 1347200
    },
    {
      "time": "2026-08-26",
      "open": 136.61000061035156,
      "high": 138.22000122070312,
      "low": 136.00999450683594,
      "close": 137.97999572753906,
      "volume": 915000
    },
    {
      "time": "2026-08-27",
      "open": 137.5,
      "high": 139.4600067138672,
      "low": 137.5,
      "close": 138.8000030517578,
      "volume": 860000
    },
    {
      "time": "2026-08-28",
      "open": 140,
      "high": 141,
      "low": 135.8300018310547,
      "close": 136.97999572753906,
      "volume": 1055500
    },
    {
      "time": "2026-08-31",
      "open": 136.5,
      "high": 136.55999755859375,
      "low": 133.67999267578125,
      "close": 134.58999633789062,
      "volume": 1713200
    },
    {
      "time": "2026-09-01",
      "open": 133.52000427246094,
      "high": 134.0399932861328,
      "low": 131.55999755859375,
      "close": 132.11000061035156,
      "volume": 982900
    },
    {
      "time": "2026-09-02",
      "open": 132.88999938964844,
      "high": 134.4199981689453,
      "low": 132.3800048828125,
      "close": 132.92999267578125,
      "volume": 872100
    },
    {
      "time": "2026-09-03",
      "open": 134.38999938964844,
      "high": 134.38999938964844,
      "low": 130.69000244140625,
      "close": 131.1300048828125,
      "volume": 1656000
    },
    {
      "time": "2026-09-04",
      "open": 130.36000061035156,
      "high": 132.13999938964844,
      "low": 129.1699981689453,
      "close": 131.58999633789062,
      "volume": 1832700
    },
    {
      "time": "2026-09-08",
      "open": 131.38999938964844,
      "high": 132.38999938964844,
      "low": 130.3000030517578,
      "close": 131.32000732421875,
      "volume": 1212100
    },
    {
      "time": "2026-09-09",
      "open": 130.72999572753906,
      "high": 131.60000610351562,
      "low": 127.75,
      "close": 127.91999816894531,
      "volume": 1223100
    },
    {
      "time": "2026-09-10",
      "open": 127.4800033569336,
      "high": 128.30999755859375,
      "low": 126.44000244140625,
      "close": 127.31999969482422,
      "volume": 1081200
    },
    {
      "time": "2026-09-11",
      "open": 129.19000244140625,
      "high": 129.5,
      "low": 126.2300033569336,
      "close": 126.98999786376953,
      "volume": 862400
    },
    {
      "time": "2026-09-14",
      "open": 125,
      "high": 125,
      "low": 122.80000305175781,
      "close": 124.05999755859375,
      "volume": 651014
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 104.19332336425781
    },
    {
      "time": "2025-11-24",
      "value": 104.56570755004883
    },
    {
      "time": "2025-11-25",
      "value": 104.95518524169921
    },
    {
      "time": "2025-11-26",
      "value": 105.39405380249023
    },
    {
      "time": "2025-11-28",
      "value": 105.81958435058594
    },
    {
      "time": "2025-12-01",
      "value": 106.25351501464844
    },
    {
      "time": "2025-12-02",
      "value": 106.66002883911133
    },
    {
      "time": "2025-12-03",
      "value": 107.094775390625
    },
    {
      "time": "2025-12-04",
      "value": 107.58079544067382
    },
    {
      "time": "2025-12-05",
      "value": 108.13984725952149
    },
    {
      "time": "2025-12-08",
      "value": 108.66217864990234
    },
    {
      "time": "2025-12-09",
      "value": 109.16472015380859
    },
    {
      "time": "2025-12-10",
      "value": 109.6666716003418
    },
    {
      "time": "2025-12-11",
      "value": 110.19238967895508
    },
    {
      "time": "2025-12-12",
      "value": 110.61496795654297
    },
    {
      "time": "2025-12-15",
      "value": 111.05022903442382
    },
    {
      "time": "2025-12-16",
      "value": 111.44827499389649
    },
    {
      "time": "2025-12-17",
      "value": 111.90402404785156
    },
    {
      "time": "2025-12-18",
      "value": 112.36717636108398
    },
    {
      "time": "2025-12-19",
      "value": 112.88863403320312
    },
    {
      "time": "2025-12-22",
      "value": 113.5272248840332
    },
    {
      "time": "2025-12-23",
      "value": 114.08293045043945
    },
    {
      "time": "2025-12-24",
      "value": 114.59951538085937
    },
    {
      "time": "2025-12-26",
      "value": 115.10365097045899
    },
    {
      "time": "2025-12-29",
      "value": 115.59562835693359
    },
    {
      "time": "2025-12-30",
      "value": 116.03885513305664
    },
    {
      "time": "2025-12-31",
      "value": 116.41863754272461
    },
    {
      "time": "2026-01-02",
      "value": 116.83410110473633
    },
    {
      "time": "2026-01-05",
      "value": 117.35361328125
    },
    {
      "time": "2026-01-06",
      "value": 117.91926025390624
    },
    {
      "time": "2026-01-07",
      "value": 118.47933639526367
    },
    {
      "time": "2026-01-08",
      "value": 119.04032379150391
    },
    {
      "time": "2026-01-09",
      "value": 119.61285675048828
    },
    {
      "time": "2026-01-12",
      "value": 120.15606246948242
    },
    {
      "time": "2026-01-13",
      "value": 120.73819046020508
    },
    {
      "time": "2026-01-14",
      "value": 121.26179962158203
    },
    {
      "time": "2026-01-15",
      "value": 121.78379959106445
    },
    {
      "time": "2026-01-16",
      "value": 122.08979965209961
    },
    {
      "time": "2026-01-20",
      "value": 122.24879959106445
    },
    {
      "time": "2026-01-21",
      "value": 122.50259963989258
    },
    {
      "time": "2026-01-22",
      "value": 122.74199951171875
    },
    {
      "time": "2026-01-23",
      "value": 122.97599945068359
    },
    {
      "time": "2026-01-26",
      "value": 123.20399963378907
    },
    {
      "time": "2026-01-27",
      "value": 123.43319961547851
    },
    {
      "time": "2026-01-28",
      "value": 123.67499954223632
    },
    {
      "time": "2026-01-29",
      "value": 123.96839965820313
    },
    {
      "time": "2026-01-30",
      "value": 124.284599609375
    },
    {
      "time": "2026-02-02",
      "value": 124.62839950561523
    },
    {
      "time": "2026-02-03",
      "value": 125.07359939575196
    },
    {
      "time": "2026-02-04",
      "value": 125.7161994934082
    },
    {
      "time": "2026-02-05",
      "value": 126.14459930419922
    },
    {
      "time": "2026-02-06",
      "value": 126.64019927978515
    },
    {
      "time": "2026-02-09",
      "value": 127.1393994140625
    },
    {
      "time": "2026-02-10",
      "value": 127.73879928588867
    },
    {
      "time": "2026-02-11",
      "value": 128.44439926147462
    },
    {
      "time": "2026-02-12",
      "value": 129.0155990600586
    },
    {
      "time": "2026-02-13",
      "value": 129.6575991821289
    },
    {
      "time": "2026-02-17",
      "value": 130.33019912719726
    },
    {
      "time": "2026-02-18",
      "value": 131.02199920654297
    },
    {
      "time": "2026-02-19",
      "value": 131.6057992553711
    },
    {
      "time": "2026-02-20",
      "value": 132.19559921264647
    },
    {
      "time": "2026-02-23",
      "value": 132.76379928588867
    },
    {
      "time": "2026-02-24",
      "value": 133.37039947509766
    },
    {
      "time": "2026-02-25",
      "value": 133.92539947509766
    },
    {
      "time": "2026-02-26",
      "value": 134.49059951782226
    },
    {
      "time": "2026-02-27",
      "value": 135.0563993835449
    },
    {
      "time": "2026-03-02",
      "value": 135.6077993774414
    },
    {
      "time": "2026-03-03",
      "value": 136.06799926757813
    },
    {
      "time": "2026-03-04",
      "value": 136.52219940185546
    },
    {
      "time": "2026-03-05",
      "value": 136.84979949951173
    },
    {
      "time": "2026-03-06",
      "value": 137.07659942626952
    },
    {
      "time": "2026-03-09",
      "value": 137.32859939575195
    },
    {
      "time": "2026-03-10",
      "value": 137.62259948730468
    },
    {
      "time": "2026-03-11",
      "value": 137.90639953613282
    },
    {
      "time": "2026-03-12",
      "value": 138.17339965820312
    },
    {
      "time": "2026-03-13",
      "value": 138.42659957885743
    },
    {
      "time": "2026-03-16",
      "value": 138.73859954833983
    },
    {
      "time": "2026-03-17",
      "value": 139.01879943847655
    },
    {
      "time": "2026-03-18",
      "value": 139.1381994628906
    },
    {
      "time": "2026-03-19",
      "value": 139.14299926757812
    },
    {
      "time": "2026-03-20",
      "value": 139.09559921264648
    },
    {
      "time": "2026-03-23",
      "value": 139.13999923706055
    },
    {
      "time": "2026-03-24",
      "value": 139.2311994934082
    },
    {
      "time": "2026-03-25",
      "value": 139.40519973754883
    },
    {
      "time": "2026-03-26",
      "value": 139.53899978637696
    },
    {
      "time": "2026-03-27",
      "value": 139.68119979858398
    },
    {
      "time": "2026-03-30",
      "value": 139.73099990844727
    },
    {
      "time": "2026-03-31",
      "value": 139.90739974975585
    },
    {
      "time": "2026-04-01",
      "value": 140.1431999206543
    },
    {
      "time": "2026-04-02",
      "value": 140.26919998168944
    },
    {
      "time": "2026-04-06",
      "value": 140.37600021362306
    },
    {
      "time": "2026-04-07",
      "value": 140.45940017700195
    },
    {
      "time": "2026-04-08",
      "value": 140.6784001159668
    },
    {
      "time": "2026-04-09",
      "value": 140.84699996948243
    },
    {
      "time": "2026-04-10",
      "value": 141.00419998168945
    },
    {
      "time": "2026-04-13",
      "value": 141.15719985961914
    },
    {
      "time": "2026-04-14",
      "value": 141.32279983520507
    },
    {
      "time": "2026-04-15",
      "value": 141.42059982299804
    },
    {
      "time": "2026-04-16",
      "value": 141.50759994506836
    },
    {
      "time": "2026-04-17",
      "value": 141.47879989624025
    },
    {
      "time": "2026-04-20",
      "value": 141.55800003051758
    },
    {
      "time": "2026-04-21",
      "value": 141.5568000793457
    },
    {
      "time": "2026-04-22",
      "value": 141.48960006713867
    },
    {
      "time": "2026-04-23",
      "value": 141.30600021362304
    },
    {
      "time": "2026-04-24",
      "value": 140.99400039672852
    },
    {
      "time": "2026-04-27",
      "value": 140.82960067749025
    },
    {
      "time": "2026-04-28",
      "value": 140.53620071411132
    },
    {
      "time": "2026-04-29",
      "value": 140.16120071411132
    },
    {
      "time": "2026-04-30",
      "value": 139.81980056762694
    },
    {
      "time": "2026-05-01",
      "value": 139.57980056762696
    },
    {
      "time": "2026-05-04",
      "value": 139.27980056762695
    },
    {
      "time": "2026-05-05",
      "value": 139.22940048217774
    },
    {
      "time": "2026-05-06",
      "value": 139.16940048217774
    },
    {
      "time": "2026-05-07",
      "value": 139.02660049438475
    },
    {
      "time": "2026-05-08",
      "value": 138.99120040893555
    },
    {
      "time": "2026-05-11",
      "value": 139.02360061645507
    },
    {
      "time": "2026-05-12",
      "value": 139.07760055541993
    },
    {
      "time": "2026-05-13",
      "value": 139.25100051879883
    },
    {
      "time": "2026-05-14",
      "value": 139.4022004699707
    },
    {
      "time": "2026-05-15",
      "value": 139.55760025024415
    },
    {
      "time": "2026-05-18",
      "value": 139.7604002380371
    },
    {
      "time": "2026-05-19",
      "value": 139.83960006713866
    },
    {
      "time": "2026-05-20",
      "value": 139.91639999389648
    },
    {
      "time": "2026-05-21",
      "value": 139.98599990844727
    },
    {
      "time": "2026-05-22",
      "value": 140.1527998352051
    },
    {
      "time": "2026-05-26",
      "value": 140.4263999938965
    },
    {
      "time": "2026-05-27",
      "value": 140.56199996948243
    },
    {
      "time": "2026-05-28",
      "value": 140.6922001647949
    },
    {
      "time": "2026-05-29",
      "value": 140.95740005493164
    },
    {
      "time": "2026-06-01",
      "value": 141.201600189209
    },
    {
      "time": "2026-06-02",
      "value": 141.57480010986328
    },
    {
      "time": "2026-06-03",
      "value": 141.80460021972655
    },
    {
      "time": "2026-06-04",
      "value": 141.94380004882814
    },
    {
      "time": "2026-06-05",
      "value": 141.975
    },
    {
      "time": "2026-06-08",
      "value": 142.0332000732422
    },
    {
      "time": "2026-06-09",
      "value": 142.14119995117187
    },
    {
      "time": "2026-06-10",
      "value": 142.1915997314453
    },
    {
      "time": "2026-06-11",
      "value": 142.25399993896485
    },
    {
      "time": "2026-06-12",
      "value": 142.37699981689454
    },
    {
      "time": "2026-06-15",
      "value": 142.56059967041017
    },
    {
      "time": "2026-06-16",
      "value": 142.70879943847658
    },
    {
      "time": "2026-06-17",
      "value": 142.85399963378907
    },
    {
      "time": "2026-06-18",
      "value": 142.84559967041017
    },
    {
      "time": "2026-06-22",
      "value": 142.8917999267578
    },
    {
      "time": "2026-06-23",
      "value": 142.85699981689453
    },
    {
      "time": "2026-06-24",
      "value": 142.78440002441405
    },
    {
      "time": "2026-06-25",
      "value": 142.73960021972655
    },
    {
      "time": "2026-06-26",
      "value": 142.720400390625
    },
    {
      "time": "2026-06-29",
      "value": 142.6302005004883
    },
    {
      "time": "2026-06-30",
      "value": 142.5020004272461
    },
    {
      "time": "2026-07-01",
      "value": 142.45140045166016
    },
    {
      "time": "2026-07-02",
      "value": 142.44700042724608
    },
    {
      "time": "2026-07-06",
      "value": 142.50920043945314
    },
    {
      "time": "2026-07-07",
      "value": 142.51920043945313
    },
    {
      "time": "2026-07-08",
      "value": 142.4788003540039
    },
    {
      "time": "2026-07-09",
      "value": 142.37320007324217
    },
    {
      "time": "2026-07-10",
      "value": 142.34699981689454
    },
    {
      "time": "2026-07-13",
      "value": 142.32299987792967
    },
    {
      "time": "2026-07-14",
      "value": 142.2667999267578
    },
    {
      "time": "2026-07-15",
      "value": 142.18959991455077
    },
    {
      "time": "2026-07-16",
      "value": 142.15079986572266
    },
    {
      "time": "2026-07-17",
      "value": 141.90219970703126
    },
    {
      "time": "2026-07-20",
      "value": 141.6129995727539
    },
    {
      "time": "2026-07-21",
      "value": 141.48719940185546
    },
    {
      "time": "2026-07-22",
      "value": 141.2943994140625
    },
    {
      "time": "2026-07-23",
      "value": 141.0075991821289
    },
    {
      "time": "2026-07-24",
      "value": 140.72919921875
    },
    {
      "time": "2026-07-27",
      "value": 140.45879943847658
    },
    {
      "time": "2026-07-28",
      "value": 140.23819946289063
    },
    {
      "time": "2026-07-29",
      "value": 140.0415997314453
    },
    {
      "time": "2026-07-30",
      "value": 139.89999969482423
    },
    {
      "time": "2026-07-31",
      "value": 139.8463998413086
    },
    {
      "time": "2026-08-03",
      "value": 139.83699981689452
    },
    {
      "time": "2026-08-04",
      "value": 139.86659973144532
    },
    {
      "time": "2026-08-05",
      "value": 139.92679962158203
    },
    {
      "time": "2026-08-06",
      "value": 139.84019958496094
    },
    {
      "time": "2026-08-07",
      "value": 139.8299996948242
    },
    {
      "time": "2026-08-10",
      "value": 139.79839965820312
    },
    {
      "time": "2026-08-11",
      "value": 139.78299987792968
    },
    {
      "time": "2026-08-12",
      "value": 139.81499969482422
    },
    {
      "time": "2026-08-13",
      "value": 139.77739990234375
    },
    {
      "time": "2026-08-14",
      "value": 139.82439971923827
    },
    {
      "time": "2026-08-17",
      "value": 139.82679992675781
    },
    {
      "time": "2026-08-18",
      "value": 139.79199981689453
    },
    {
      "time": "2026-08-19",
      "value": 139.7661996459961
    },
    {
      "time": "2026-08-20",
      "value": 139.7117999267578
    },
    {
      "time": "2026-08-21",
      "value": 139.7748001098633
    },
    {
      "time": "2026-08-24",
      "value": 139.69779998779296
    },
    {
      "time": "2026-08-25",
      "value": 139.5229998779297
    },
    {
      "time": "2026-08-26",
      "value": 139.37019989013672
    },
    {
      "time": "2026-08-27",
      "value": 139.26380004882813
    },
    {
      "time": "2026-08-28",
      "value": 139.1263998413086
    },
    {
      "time": "2026-08-31",
      "value": 138.95559967041015
    },
    {
      "time": "2026-09-01",
      "value": 138.7063995361328
    },
    {
      "time": "2026-09-02",
      "value": 138.5647994995117
    },
    {
      "time": "2026-09-03",
      "value": 138.4309994506836
    },
    {
      "time": "2026-09-04",
      "value": 138.30679931640626
    },
    {
      "time": "2026-09-08",
      "value": 138.18879943847656
    },
    {
      "time": "2026-09-09",
      "value": 138.0323992919922
    },
    {
      "time": "2026-09-10",
      "value": 137.86599929809572
    },
    {
      "time": "2026-09-11",
      "value": 137.63639923095704
    },
    {
      "time": "2026-09-14",
      "value": 137.31939910888673
    }
  ],
  "analysis": null
}