{
  "ok": true,
  "cached": false,
  "ticker": "DRS",
  "price": 35.91,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Dorfman Mark",
      "title": "EVP, GC and Secretary",
      "is_csuite": 0,
      "value": 276502,
      "avg_price": 37.01,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Dippold Michael",
      "title": "EVP and CFO",
      "is_csuite": 1,
      "value": 755386,
      "avg_price": 37.18,
      "filing_date": "2026-09-04"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Leonardo DRS Awarded $39.6 Million Naval Air Systems Command Contract to Produce Joint Tactical Terminal Transceiver Units",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/leonardo-drs-awarded-39-6-131732713.html",
      "published": "2026-09-14"
    },
    {
      "title": "Leonardo DRS Extends Naval Aviation’s Communications Edge With $39.6 Million JTT-X Production Award",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/leonardo-drs-extends-naval-aviation-123000612.html",
      "published": "2026-09-14"
    },
    {
      "title": "Leonardo DRS Wins $96 Million in Contracts to Supply Electronics for US Navy's Vertical Launching System",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/leonardo-drs-wins-96-million-125954693.html",
      "published": "2026-09-10"
    },
    {
      "title": "Leonardo DRS Awarded $96 Million in Contracts to Provide Critical MK 41 Vertical Launching System Electronics Hardware",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/leonardo-drs-awarded-96-million-123000907.html",
      "published": "2026-09-10"
    },
    {
      "title": "Leonardo Drs Insider Sold Shares Worth $276,502, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leonardo-drs-insider-sold-shares-131729137.html",
      "published": "2026-09-08"
    },
    {
      "title": "Leonardo Drs Insider Sold Shares Worth $755,386, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leonardo-drs-insider-sold-shares-122216730.html",
      "published": "2026-09-04"
    },
    {
      "title": "Q2 Earnings Highs And Lows: Leonardo DRS (NASDAQ:DRS) Vs The Rest Of The Defense Contractors Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-highs-lows-leonardo-235918110.html",
      "published": "2026-09-03"
    },
    {
      "title": "Rocket Lab Surges 43.7% in a Year: Is There More Room to Run?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rocket-lab-surges-43-7-135700002.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.099998474121094,
      "high": 42.619998931884766,
      "low": 41.900001525878906,
      "close": 42.02000045776367,
      "volume": 815400
    },
    {
      "time": "2025-09-16",
      "open": 42.040000915527344,
      "high": 42.540000915527344,
      "low": 41.529998779296875,
      "close": 41.779998779296875,
      "volume": 779600
    },
    {
      "time": "2025-09-17",
      "open": 41.779998779296875,
      "high": 42.439998626708984,
      "low": 41.34000015258789,
      "close": 41.540000915527344,
      "volume": 1368900
    },
    {
      "time": "2025-09-18",
      "open": 41.599998474121094,
      "high": 42.59000015258789,
      "low": 41.279998779296875,
      "close": 42.58000183105469,
      "volume": 960400
    },
    {
      "time": "2025-09-19",
      "open": 42.650001525878906,
      "high": 42.849998474121094,
      "low": 41.25,
      "close": 41.439998626708984,
      "volume": 2145900
    },
    {
      "time": "2025-09-22",
      "open": 41.38999938964844,
      "high": 42.9900016784668,
      "low": 41,
      "close": 42.880001068115234,
      "volume": 1583300
    },
    {
      "time": "2025-09-23",
      "open": 43,
      "high": 43.63999938964844,
      "low": 42.720001220703125,
      "close": 43.099998474121094,
      "volume": 627300
    },
    {
      "time": "2025-09-24",
      "open": 43.16999816894531,
      "high": 43.72999954223633,
      "low": 42.529998779296875,
      "close": 42.54999923706055,
      "volume": 652100
    },
    {
      "time": "2025-09-25",
      "open": 42.099998474121094,
      "high": 42.83000183105469,
      "low": 41.619998931884766,
      "close": 42.349998474121094,
      "volume": 636400
    },
    {
      "time": "2025-09-26",
      "open": 42.83000183105469,
      "high": 43.9900016784668,
      "low": 42.79999923706055,
      "close": 43.939998626708984,
      "volume": 747100
    },
    {
      "time": "2025-09-29",
      "open": 44.59000015258789,
      "high": 44.810001373291016,
      "low": 43.529998779296875,
      "close": 43.7599983215332,
      "volume": 970300
    },
    {
      "time": "2025-09-30",
      "open": 43.66999816894531,
      "high": 45.4900016784668,
      "low": 43.66999816894531,
      "close": 45.400001525878906,
      "volume": 962100
    },
    {
      "time": "2025-10-01",
      "open": 44.720001220703125,
      "high": 45.150001525878906,
      "low": 44.20000076293945,
      "close": 44.58000183105469,
      "volume": 914900
    },
    {
      "time": "2025-10-02",
      "open": 44.86000061035156,
      "high": 45.220001220703125,
      "low": 44.130001068115234,
      "close": 44.630001068115234,
      "volume": 548300
    },
    {
      "time": "2025-10-03",
      "open": 44.939998626708984,
      "high": 45.25,
      "low": 44.31999969482422,
      "close": 44.38999938964844,
      "volume": 565900
    },
    {
      "time": "2025-10-06",
      "open": 44.4900016784668,
      "high": 45.41999816894531,
      "low": 44.20000076293945,
      "close": 45.290000915527344,
      "volume": 761500
    },
    {
      "time": "2025-10-07",
      "open": 45.47999954223633,
      "high": 45.63999938964844,
      "low": 44.31999969482422,
      "close": 44.720001220703125,
      "volume": 483000
    },
    {
      "time": "2025-10-08",
      "open": 44.84000015258789,
      "high": 45.56999969482422,
      "low": 44.5,
      "close": 45.43000030517578,
      "volume": 653000
    },
    {
      "time": "2025-10-09",
      "open": 45.34000015258789,
      "high": 45.70000076293945,
      "low": 44.040000915527344,
      "close": 44.209999084472656,
      "volume": 641400
    },
    {
      "time": "2025-10-10",
      "open": 44.43000030517578,
      "high": 44.630001068115234,
      "low": 43.20000076293945,
      "close": 43.22999954223633,
      "volume": 684500
    },
    {
      "time": "2025-10-13",
      "open": 43.33000183105469,
      "high": 44.189998626708984,
      "low": 43.29999923706055,
      "close": 43.66999816894531,
      "volume": 518100
    },
    {
      "time": "2025-10-14",
      "open": 43.2400016784668,
      "high": 44.029998779296875,
      "low": 42.75,
      "close": 43.849998474121094,
      "volume": 746700
    },
    {
      "time": "2025-10-15",
      "open": 43.689998626708984,
      "high": 44.130001068115234,
      "low": 40.150001525878906,
      "close": 40.189998626708984,
      "volume": 1790000
    },
    {
      "time": "2025-10-16",
      "open": 40.29999923706055,
      "high": 40.81999969482422,
      "low": 39.459999084472656,
      "close": 39.599998474121094,
      "volume": 1216100
    },
    {
      "time": "2025-10-17",
      "open": 39.27000045776367,
      "high": 39.77000045776367,
      "low": 39,
      "close": 39.34000015258789,
      "volume": 2770600
    },
    {
      "time": "2025-10-20",
      "open": 39.959999084472656,
      "high": 40.220001220703125,
      "low": 39.5,
      "close": 39.90999984741211,
      "volume": 1160200
    },
    {
      "time": "2025-10-21",
      "open": 40,
      "high": 40.93000030517578,
      "low": 39.95000076293945,
      "close": 40.349998474121094,
      "volume": 2084200
    },
    {
      "time": "2025-10-22",
      "open": 40.400001525878906,
      "high": 40.709999084472656,
      "low": 39.400001525878906,
      "close": 39.939998626708984,
      "volume": 896500
    },
    {
      "time": "2025-10-23",
      "open": 40.189998626708984,
      "high": 40.72999954223633,
      "low": 40.029998779296875,
      "close": 40.529998779296875,
      "volume": 647500
    },
    {
      "time": "2025-10-24",
      "open": 40.900001525878906,
      "high": 40.900001525878906,
      "low": 40.40999984741211,
      "close": 40.5099983215332,
      "volume": 597200
    },
    {
      "time": "2025-10-27",
      "open": 40.900001525878906,
      "high": 41.849998474121094,
      "low": 40.75,
      "close": 41.310001373291016,
      "volume": 1034000
    },
    {
      "time": "2025-10-28",
      "open": 41.290000915527344,
      "high": 41.290000915527344,
      "low": 40.18000030517578,
      "close": 40.18000030517578,
      "volume": 1027600
    },
    {
      "time": "2025-10-29",
      "open": 40,
      "high": 40.29999923706055,
      "low": 37.83000183105469,
      "close": 38.43000030517578,
      "volume": 1787100
    },
    {
      "time": "2025-10-30",
      "open": 37.93000030517578,
      "high": 38.130001068115234,
      "low": 35.880001068115234,
      "close": 36.04999923706055,
      "volume": 2214900
    },
    {
      "time": "2025-10-31",
      "open": 36.630001068115234,
      "high": 37.150001525878906,
      "low": 35.900001525878906,
      "close": 36.560001373291016,
      "volume": 2123300
    },
    {
      "time": "2025-11-03",
      "open": 36.79999923706055,
      "high": 37.5,
      "low": 36.2400016784668,
      "close": 36.619998931884766,
      "volume": 1413700
    },
    {
      "time": "2025-11-04",
      "open": 36.27000045776367,
      "high": 36.77000045776367,
      "low": 35.5,
      "close": 36.150001525878906,
      "volume": 1864100
    },
    {
      "time": "2025-11-05",
      "open": 35.63999938964844,
      "high": 36.040000915527344,
      "low": 35.349998474121094,
      "close": 35.7599983215332,
      "volume": 920000
    },
    {
      "time": "2025-11-06",
      "open": 35.599998474121094,
      "high": 35.81999969482422,
      "low": 34.5,
      "close": 35.310001373291016,
      "volume": 2605700
    },
    {
      "time": "2025-11-07",
      "open": 35.02000045776367,
      "high": 35.369998931884766,
      "low": 34.650001525878906,
      "close": 35.33000183105469,
      "volume": 1297000
    },
    {
      "time": "2025-11-10",
      "open": 35.599998474121094,
      "high": 35.970001220703125,
      "low": 34.9900016784668,
      "close": 35.61000061035156,
      "volume": 2341400
    },
    {
      "time": "2025-11-11",
      "open": 35.88999938964844,
      "high": 35.88999938964844,
      "low": 35.2599983215332,
      "close": 35.59000015258789,
      "volume": 997000
    },
    {
      "time": "2025-11-12",
      "open": 35.9900016784668,
      "high": 36.08000183105469,
      "low": 35.209999084472656,
      "close": 35.459999084472656,
      "volume": 721600
    },
    {
      "time": "2025-11-13",
      "open": 35.36000061035156,
      "high": 35.459999084472656,
      "low": 34.349998474121094,
      "close": 34.529998779296875,
      "volume": 821100
    },
    {
      "time": "2025-11-14",
      "open": 34.279998779296875,
      "high": 34.880001068115234,
      "low": 33.93000030517578,
      "close": 34.84000015258789,
      "volume": 1156800
    },
    {
      "time": "2025-11-17",
      "open": 35.04999923706055,
      "high": 35.400001525878906,
      "low": 33.869998931884766,
      "close": 34.279998779296875,
      "volume": 1155200
    },
    {
      "time": "2025-11-18",
      "open": 33.90999984741211,
      "high": 34.56999969482422,
      "low": 33.63999938964844,
      "close": 34,
      "volume": 928600
    },
    {
      "time": "2025-11-19",
      "open": 34,
      "high": 34.130001068115234,
      "low": 33.34000015258789,
      "close": 33.43000030517578,
      "volume": 897200
    },
    {
      "time": "2025-11-20",
      "open": 34.380001068115234,
      "high": 34.560001373291016,
      "low": 33.04999923706055,
      "close": 33.08000183105469,
      "volume": 1094900
    },
    {
      "time": "2025-11-21",
      "open": 33.22999954223633,
      "high": 33.650001525878906,
      "low": 32.81999969482422,
      "close": 33.2400016784668,
      "volume": 1649300
    },
    {
      "time": "2025-11-24",
      "open": 33.189998626708984,
      "high": 33.880001068115234,
      "low": 33.18000030517578,
      "close": 33.630001068115234,
      "volume": 1090800
    },
    {
      "time": "2025-11-25",
      "open": 33.54999923706055,
      "high": 33.88999938964844,
      "low": 33.29999923706055,
      "close": 33.779998779296875,
      "volume": 791100
    },
    {
      "time": "2025-11-26",
      "open": 34.02000045776367,
      "high": 34.150001525878906,
      "low": 33.65999984741211,
      "close": 33.689998626708984,
      "volume": 596900
    },
    {
      "time": "2025-11-28",
      "open": 33.939998626708984,
      "high": 34.209999084472656,
      "low": 33.689998626708984,
      "close": 34.16999816894531,
      "volume": 389100
    },
    {
      "time": "2025-12-01",
      "open": 33.7400016784668,
      "high": 33.779998779296875,
      "low": 33.209999084472656,
      "close": 33.2400016784668,
      "volume": 687300
    },
    {
      "time": "2025-12-02",
      "open": 33.56999969482422,
      "high": 33.689998626708984,
      "low": 33.119998931884766,
      "close": 33.18000030517578,
      "volume": 864400
    },
    {
      "time": "2025-12-03",
      "open": 33.20000076293945,
      "high": 33.81999969482422,
      "low": 32.84000015258789,
      "close": 33.790000915527344,
      "volume": 619600
    },
    {
      "time": "2025-12-04",
      "open": 34.0099983215332,
      "high": 34.86000061035156,
      "low": 33.970001220703125,
      "close": 34.310001373291016,
      "volume": 708600
    },
    {
      "time": "2025-12-05",
      "open": 34.310001373291016,
      "high": 34.529998779296875,
      "low": 33.52000045776367,
      "close": 33.900001525878906,
      "volume": 512200
    },
    {
      "time": "2025-12-08",
      "open": 33.90999984741211,
      "high": 34.130001068115234,
      "low": 33.560001373291016,
      "close": 33.91999816894531,
      "volume": 682900
    },
    {
      "time": "2025-12-09",
      "open": 33.91999816894531,
      "high": 34.900001525878906,
      "low": 33.91999816894531,
      "close": 33.959999084472656,
      "volume": 835300
    },
    {
      "time": "2025-12-10",
      "open": 33.83000183105469,
      "high": 34.630001068115234,
      "low": 33.68000030517578,
      "close": 34.02000045776367,
      "volume": 1523300
    },
    {
      "time": "2025-12-11",
      "open": 34.060001373291016,
      "high": 34.9900016784668,
      "low": 33.900001525878906,
      "close": 34.779998779296875,
      "volume": 706400
    },
    {
      "time": "2025-12-12",
      "open": 34.83000183105469,
      "high": 34.9900016784668,
      "low": 34.31999969482422,
      "close": 34.459999084472656,
      "volume": 882800
    },
    {
      "time": "2025-12-15",
      "open": 34.65999984741211,
      "high": 34.70000076293945,
      "low": 33.599998474121094,
      "close": 33.68000030517578,
      "volume": 888800
    },
    {
      "time": "2025-12-16",
      "open": 33.209999084472656,
      "high": 33.560001373291016,
      "low": 32.869998931884766,
      "close": 33.119998931884766,
      "volume": 1005500
    },
    {
      "time": "2025-12-17",
      "open": 33.56999969482422,
      "high": 33.56999969482422,
      "low": 32.43000030517578,
      "close": 32.54999923706055,
      "volume": 1240500
    },
    {
      "time": "2025-12-18",
      "open": 32.7599983215332,
      "high": 33.52000045776367,
      "low": 32.560001373291016,
      "close": 33.16999816894531,
      "volume": 1273800
    },
    {
      "time": "2025-12-19",
      "open": 33.2400016784668,
      "high": 33.83000183105469,
      "low": 33.2400016784668,
      "close": 33.63999938964844,
      "volume": 1333600
    },
    {
      "time": "2025-12-22",
      "open": 34.029998779296875,
      "high": 34.869998931884766,
      "low": 33.81999969482422,
      "close": 34.77000045776367,
      "volume": 701900
    },
    {
      "time": "2025-12-23",
      "open": 34.63999938964844,
      "high": 34.88999938964844,
      "low": 34.369998931884766,
      "close": 34.619998931884766,
      "volume": 563900
    },
    {
      "time": "2025-12-24",
      "open": 34.52000045776367,
      "high": 34.65999984741211,
      "low": 34.279998779296875,
      "close": 34.52000045776367,
      "volume": 438200
    },
    {
      "time": "2025-12-26",
      "open": 34.599998474121094,
      "high": 34.599998474121094,
      "low": 34.09000015258789,
      "close": 34.279998779296875,
      "volume": 504600
    },
    {
      "time": "2025-12-29",
      "open": 34.2599983215332,
      "high": 34.29999923706055,
      "low": 33.959999084472656,
      "close": 34.130001068115234,
      "volume": 605600
    },
    {
      "time": "2025-12-30",
      "open": 34.29999923706055,
      "high": 34.34000015258789,
      "low": 33.9900016784668,
      "close": 34.09000015258789,
      "volume": 893400
    },
    {
      "time": "2025-12-31",
      "open": 34.310001373291016,
      "high": 34.45000076293945,
      "low": 33.88999938964844,
      "close": 34.09000015258789,
      "volume": 1134200
    },
    {
      "time": "2026-01-02",
      "open": 34.119998931884766,
      "high": 34.790000915527344,
      "low": 34,
      "close": 34.779998779296875,
      "volume": 703500
    },
    {
      "time": "2026-01-05",
      "open": 35.16999816894531,
      "high": 37.20000076293945,
      "low": 35.16999816894531,
      "close": 37.0099983215332,
      "volume": 1743900
    },
    {
      "time": "2026-01-06",
      "open": 37.0099983215332,
      "high": 37.540000915527344,
      "low": 36.81999969482422,
      "close": 37.459999084472656,
      "volume": 1524000
    },
    {
      "time": "2026-01-07",
      "open": 37.439998626708984,
      "high": 37.68000030517578,
      "low": 36.7400016784668,
      "close": 37.20000076293945,
      "volume": 1429500
    },
    {
      "time": "2026-01-08",
      "open": 38.95000076293945,
      "high": 40.75,
      "low": 38.66999816894531,
      "close": 38.84000015258789,
      "volume": 2254200
    },
    {
      "time": "2026-01-09",
      "open": 39.5099983215332,
      "high": 41.36000061035156,
      "low": 39.5099983215332,
      "close": 40.9900016784668,
      "volume": 1983800
    },
    {
      "time": "2026-01-12",
      "open": 41.40999984741211,
      "high": 41.720001220703125,
      "low": 40.52000045776367,
      "close": 41.27000045776367,
      "volume": 1227000
    },
    {
      "time": "2026-01-13",
      "open": 41.86000061035156,
      "high": 42,
      "low": 40.5099983215332,
      "close": 40.849998474121094,
      "volume": 1083100
    },
    {
      "time": "2026-01-14",
      "open": 40.439998626708984,
      "high": 41.47999954223633,
      "low": 39.83000183105469,
      "close": 41.41999816894531,
      "volume": 1109300
    },
    {
      "time": "2026-01-15",
      "open": 41.68000030517578,
      "high": 42.45000076293945,
      "low": 41.189998626708984,
      "close": 42.2599983215332,
      "volume": 1203500
    },
    {
      "time": "2026-01-16",
      "open": 42.5,
      "high": 42.91999816894531,
      "low": 42.0099983215332,
      "close": 42.56999969482422,
      "volume": 1656900
    },
    {
      "time": "2026-01-20",
      "open": 41.77000045776367,
      "high": 43.25,
      "low": 41.7400016784668,
      "close": 42.06999969482422,
      "volume": 2024200
    },
    {
      "time": "2026-01-21",
      "open": 41.79999923706055,
      "high": 41.810001373291016,
      "low": 40.099998474121094,
      "close": 41.459999084472656,
      "volume": 1829600
    },
    {
      "time": "2026-01-22",
      "open": 41.869998931884766,
      "high": 41.9900016784668,
      "low": 40.93000030517578,
      "close": 41.279998779296875,
      "volume": 794500
    },
    {
      "time": "2026-01-23",
      "open": 41.54999923706055,
      "high": 41.810001373291016,
      "low": 40.619998931884766,
      "close": 40.9900016784668,
      "volume": 619700
    },
    {
      "time": "2026-01-26",
      "open": 40.9900016784668,
      "high": 41.09000015258789,
      "low": 40.27000045776367,
      "close": 40.630001068115234,
      "volume": 735800
    },
    {
      "time": "2026-01-27",
      "open": 40.93000030517578,
      "high": 42.2599983215332,
      "low": 40.84000015258789,
      "close": 42.15999984741211,
      "volume": 1190800
    },
    {
      "time": "2026-01-28",
      "open": 42.22999954223633,
      "high": 42.939998626708984,
      "low": 41.400001525878906,
      "close": 42.470001220703125,
      "volume": 1174800
    },
    {
      "time": "2026-01-29",
      "open": 42.54999923706055,
      "high": 42.81999969482422,
      "low": 40.529998779296875,
      "close": 41.29999923706055,
      "volume": 1185900
    },
    {
      "time": "2026-01-30",
      "open": 40.81999969482422,
      "high": 41.619998931884766,
      "low": 40.380001068115234,
      "close": 41.060001373291016,
      "volume": 1039600
    },
    {
      "time": "2026-02-02",
      "open": 40.5099983215332,
      "high": 41.08000183105469,
      "low": 40.20000076293945,
      "close": 40.45000076293945,
      "volume": 1333800
    },
    {
      "time": "2026-02-03",
      "open": 40.91999816894531,
      "high": 41.7400016784668,
      "low": 40.52000045776367,
      "close": 41.5099983215332,
      "volume": 988100
    },
    {
      "time": "2026-02-04",
      "open": 41.310001373291016,
      "high": 41.63999938964844,
      "low": 37.29999923706055,
      "close": 38.310001373291016,
      "volume": 1989700
    },
    {
      "time": "2026-02-05",
      "open": 37.86000061035156,
      "high": 38.959999084472656,
      "low": 37.08000183105469,
      "close": 37.27000045776367,
      "volume": 1211800
    },
    {
      "time": "2026-02-06",
      "open": 38.06999969482422,
      "high": 39.029998779296875,
      "low": 37.810001373291016,
      "close": 38.93000030517578,
      "volume": 975900
    },
    {
      "time": "2026-02-09",
      "open": 39.0099983215332,
      "high": 40.5,
      "low": 39.0099983215332,
      "close": 40.220001220703125,
      "volume": 738900
    },
    {
      "time": "2026-02-10",
      "open": 40.220001220703125,
      "high": 40.290000915527344,
      "low": 39.40999984741211,
      "close": 39.47999954223633,
      "volume": 1050000
    },
    {
      "time": "2026-02-11",
      "open": 40.040000915527344,
      "high": 40.25,
      "low": 37.79999923706055,
      "close": 37.869998931884766,
      "volume": 841100
    },
    {
      "time": "2026-02-12",
      "open": 38.119998931884766,
      "high": 38.66999816894531,
      "low": 37.5,
      "close": 37.77000045776367,
      "volume": 703700
    },
    {
      "time": "2026-02-13",
      "open": 37.91999816894531,
      "high": 39.130001068115234,
      "low": 37.709999084472656,
      "close": 38.130001068115234,
      "volume": 1019300
    },
    {
      "time": "2026-02-17",
      "open": 38.150001525878906,
      "high": 39.540000915527344,
      "low": 38.11000061035156,
      "close": 39.130001068115234,
      "volume": 963600
    },
    {
      "time": "2026-02-18",
      "open": 39.5,
      "high": 40.31999969482422,
      "low": 39.20000076293945,
      "close": 39.900001525878906,
      "volume": 961700
    },
    {
      "time": "2026-02-19",
      "open": 39.939998626708984,
      "high": 41.290000915527344,
      "low": 39.790000915527344,
      "close": 41.06999969482422,
      "volume": 1402400
    },
    {
      "time": "2026-02-20",
      "open": 40.95000076293945,
      "high": 41.560001373291016,
      "low": 39.93000030517578,
      "close": 40.029998779296875,
      "volume": 811900
    },
    {
      "time": "2026-02-23",
      "open": 39.63999938964844,
      "high": 40.029998779296875,
      "low": 38.08000183105469,
      "close": 38.13999938964844,
      "volume": 1149400
    },
    {
      "time": "2026-02-24",
      "open": 39.790000915527344,
      "high": 44.83000183105469,
      "low": 38.189998626708984,
      "close": 43.81999969482422,
      "volume": 3018500
    },
    {
      "time": "2026-02-25",
      "open": 43.81999969482422,
      "high": 44.02000045776367,
      "low": 41.75,
      "close": 42.36000061035156,
      "volume": 2359000
    },
    {
      "time": "2026-02-26",
      "open": 42.20000076293945,
      "high": 43.529998779296875,
      "low": 41.83000183105469,
      "close": 43.34000015258789,
      "volume": 1255600
    },
    {
      "time": "2026-02-27",
      "open": 42.68000030517578,
      "high": 43.43000030517578,
      "low": 42.04999923706055,
      "close": 43.38999938964844,
      "volume": 1823700
    },
    {
      "time": "2026-03-02",
      "open": 44.86000061035156,
      "high": 46.88999938964844,
      "low": 44.150001525878906,
      "close": 45.4900016784668,
      "volume": 1836500
    },
    {
      "time": "2026-03-03",
      "open": 45.22999954223633,
      "high": 45.81999969482422,
      "low": 43.529998779296875,
      "close": 45.5099983215332,
      "volume": 2518900
    },
    {
      "time": "2026-03-04",
      "open": 45.5099983215332,
      "high": 47.0099983215332,
      "low": 44.560001373291016,
      "close": 46.95000076293945,
      "volume": 1381600
    },
    {
      "time": "2026-03-05",
      "open": 46.95000076293945,
      "high": 47.06999969482422,
      "low": 44.68000030517578,
      "close": 45.81999969482422,
      "volume": 1085500
    },
    {
      "time": "2026-03-06",
      "open": 45.439998626708984,
      "high": 46.970001220703125,
      "low": 45,
      "close": 46.58000183105469,
      "volume": 1245100
    },
    {
      "time": "2026-03-09",
      "open": 47,
      "high": 47.75,
      "low": 45.560001373291016,
      "close": 47.40999984741211,
      "volume": 1649200
    },
    {
      "time": "2026-03-10",
      "open": 46.70000076293945,
      "high": 46.97999954223633,
      "low": 46.06999969482422,
      "close": 46.349998474121094,
      "volume": 1075100
    },
    {
      "time": "2026-03-11",
      "open": 45.75,
      "high": 46.40999984741211,
      "low": 45.400001525878906,
      "close": 46.15999984741211,
      "volume": 923800
    },
    {
      "time": "2026-03-12",
      "open": 46.41999816894531,
      "high": 46.619998931884766,
      "low": 45.119998931884766,
      "close": 45.90999984741211,
      "volume": 1068300
    },
    {
      "time": "2026-03-13",
      "open": 46.310001373291016,
      "high": 46.400001525878906,
      "low": 44.56999969482422,
      "close": 45.29999923706055,
      "volume": 708500
    },
    {
      "time": "2026-03-16",
      "open": 45.27000045776367,
      "high": 46.08000183105469,
      "low": 44.939998626708984,
      "close": 45.29999923706055,
      "volume": 709400
    },
    {
      "time": "2026-03-17",
      "open": 45.5,
      "high": 45.9900016784668,
      "low": 45,
      "close": 45.599998474121094,
      "volume": 800700
    },
    {
      "time": "2026-03-18",
      "open": 45.66999816894531,
      "high": 46.95000076293945,
      "low": 45.619998931884766,
      "close": 46.439998626708984,
      "volume": 690000
    },
    {
      "time": "2026-03-19",
      "open": 46.06999969482422,
      "high": 46.220001220703125,
      "low": 44.189998626708984,
      "close": 45.47999954223633,
      "volume": 1069800
    },
    {
      "time": "2026-03-20",
      "open": 45.06999969482422,
      "high": 45.43000030517578,
      "low": 43.16999816894531,
      "close": 43.81999969482422,
      "volume": 1370800
    },
    {
      "time": "2026-03-23",
      "open": 44.349998474121094,
      "high": 44.970001220703125,
      "low": 43.13999938964844,
      "close": 44.400001525878906,
      "volume": 1144600
    },
    {
      "time": "2026-03-24",
      "open": 44.20000076293945,
      "high": 44.5099983215332,
      "low": 43.400001525878906,
      "close": 44.060001373291016,
      "volume": 607100
    },
    {
      "time": "2026-03-25",
      "open": 44.970001220703125,
      "high": 46.380001068115234,
      "low": 44.619998931884766,
      "close": 46.31999969482422,
      "volume": 1136200
    },
    {
      "time": "2026-03-26",
      "open": 45.880001068115234,
      "high": 46.81999969482422,
      "low": 45.470001220703125,
      "close": 46.529998779296875,
      "volume": 1328500
    },
    {
      "time": "2026-03-27",
      "open": 46.189998626708984,
      "high": 46.81999969482422,
      "low": 44.7599983215332,
      "close": 44.84000015258789,
      "volume": 1474600
    },
    {
      "time": "2026-03-30",
      "open": 45.09000015258789,
      "high": 45.54999923706055,
      "low": 42.77000045776367,
      "close": 43.25,
      "volume": 1348600
    },
    {
      "time": "2026-03-31",
      "open": 43.63999938964844,
      "high": 45.119998931884766,
      "low": 43.5,
      "close": 44.52000045776367,
      "volume": 1625800
    },
    {
      "time": "2026-04-01",
      "open": 45.52000045776367,
      "high": 46.290000915527344,
      "low": 45.29999923706055,
      "close": 45.86000061035156,
      "volume": 1009200
    },
    {
      "time": "2026-04-02",
      "open": 45.380001068115234,
      "high": 46.939998626708984,
      "low": 45.02000045776367,
      "close": 46.29999923706055,
      "volume": 945400
    },
    {
      "time": "2026-04-06",
      "open": 46.29999923706055,
      "high": 46.91999816894531,
      "low": 46.13999938964844,
      "close": 46.72999954223633,
      "volume": 879800
    },
    {
      "time": "2026-04-07",
      "open": 46.34000015258789,
      "high": 46.66999816894531,
      "low": 45.65999984741211,
      "close": 46.189998626708984,
      "volume": 863000
    },
    {
      "time": "2026-04-08",
      "open": 46.68000030517578,
      "high": 48.40999984741211,
      "low": 46.189998626708984,
      "close": 47.93000030517578,
      "volume": 1277500
    },
    {
      "time": "2026-04-09",
      "open": 47.77000045776367,
      "high": 48.369998931884766,
      "low": 46.90999984741211,
      "close": 47.099998474121094,
      "volume": 1018900
    },
    {
      "time": "2026-04-10",
      "open": 46.90999984741211,
      "high": 46.970001220703125,
      "low": 45.08000183105469,
      "close": 46.060001373291016,
      "volume": 1123200
    },
    {
      "time": "2026-04-13",
      "open": 46.029998779296875,
      "high": 47.529998779296875,
      "low": 46.029998779296875,
      "close": 47.43000030517578,
      "volume": 724600
    },
    {
      "time": "2026-04-14",
      "open": 47.70000076293945,
      "high": 47.900001525878906,
      "low": 46.9900016784668,
      "close": 47.540000915527344,
      "volume": 1020600
    },
    {
      "time": "2026-04-15",
      "open": 47.540000915527344,
      "high": 47.83000183105469,
      "low": 46.06999969482422,
      "close": 46.290000915527344,
      "volume": 996100
    },
    {
      "time": "2026-04-16",
      "open": 46.400001525878906,
      "high": 46.709999084472656,
      "low": 44.0099983215332,
      "close": 44.939998626708984,
      "volume": 1025600
    },
    {
      "time": "2026-04-17",
      "open": 45.209999084472656,
      "high": 45.86000061035156,
      "low": 44.40999984741211,
      "close": 44.56999969482422,
      "volume": 1510300
    },
    {
      "time": "2026-04-20",
      "open": 44.56999969482422,
      "high": 45.06999969482422,
      "low": 43.7599983215332,
      "close": 44.2400016784668,
      "volume": 995000
    },
    {
      "time": "2026-04-21",
      "open": 43.88999938964844,
      "high": 44.290000915527344,
      "low": 42.90999984741211,
      "close": 43.20000076293945,
      "volume": 1085300
    },
    {
      "time": "2026-04-22",
      "open": 43.81999969482422,
      "high": 43.970001220703125,
      "low": 41.86000061035156,
      "close": 42.06999969482422,
      "volume": 1030800
    },
    {
      "time": "2026-04-23",
      "open": 42.029998779296875,
      "high": 42.689998626708984,
      "low": 40.29999923706055,
      "close": 41.40999984741211,
      "volume": 803100
    },
    {
      "time": "2026-04-24",
      "open": 41.40999984741211,
      "high": 41.40999984741211,
      "low": 39.290000915527344,
      "close": 39.97999954223633,
      "volume": 1097100
    },
    {
      "time": "2026-04-27",
      "open": 40.060001373291016,
      "high": 40.849998474121094,
      "low": 39.90999984741211,
      "close": 40.720001220703125,
      "volume": 1027200
    },
    {
      "time": "2026-04-28",
      "open": 40.91999816894531,
      "high": 40.91999816894531,
      "low": 39.65999984741211,
      "close": 40.18000030517578,
      "volume": 1125200
    },
    {
      "time": "2026-04-29",
      "open": 40.18000030517578,
      "high": 40.25,
      "low": 39.459999084472656,
      "close": 39.470001220703125,
      "volume": 871500
    },
    {
      "time": "2026-04-30",
      "open": 39.59000015258789,
      "high": 40.7400016784668,
      "low": 39.540000915527344,
      "close": 40.630001068115234,
      "volume": 862600
    },
    {
      "time": "2026-05-01",
      "open": 40.34000015258789,
      "high": 40.79999923706055,
      "low": 39.90999984741211,
      "close": 40.029998779296875,
      "volume": 576100
    },
    {
      "time": "2026-05-04",
      "open": 40.029998779296875,
      "high": 40.709999084472656,
      "low": 39.79999923706055,
      "close": 40,
      "volume": 833000
    },
    {
      "time": "2026-05-05",
      "open": 41,
      "high": 41.4900016784668,
      "low": 38.54999923706055,
      "close": 39.70000076293945,
      "volume": 1398600
    },
    {
      "time": "2026-05-06",
      "open": 40.45000076293945,
      "high": 41.90999984741211,
      "low": 39.779998779296875,
      "close": 41.790000915527344,
      "volume": 1161900
    },
    {
      "time": "2026-05-07",
      "open": 42.09000015258789,
      "high": 42.09000015258789,
      "low": 40.880001068115234,
      "close": 41.439998626708984,
      "volume": 1150600
    },
    {
      "time": "2026-05-08",
      "open": 41.709999084472656,
      "high": 41.83000183105469,
      "low": 40.900001525878906,
      "close": 41.36000061035156,
      "volume": 924900
    },
    {
      "time": "2026-05-11",
      "open": 41.43000030517578,
      "high": 42.29999923706055,
      "low": 41.349998474121094,
      "close": 41.4900016784668,
      "volume": 819900
    },
    {
      "time": "2026-05-12",
      "open": 41.619998931884766,
      "high": 43.029998779296875,
      "low": 41.459999084472656,
      "close": 42.869998931884766,
      "volume": 1016200
    },
    {
      "time": "2026-05-13",
      "open": 42.5,
      "high": 42.68000030517578,
      "low": 40.849998474121094,
      "close": 42.5,
      "volume": 816700
    },
    {
      "time": "2026-05-14",
      "open": 42.68000030517578,
      "high": 43.04999923706055,
      "low": 42.400001525878906,
      "close": 42.86000061035156,
      "volume": 679500
    },
    {
      "time": "2026-05-15",
      "open": 42.79999923706055,
      "high": 43.04999923706055,
      "low": 41.41999816894531,
      "close": 41.5,
      "volume": 790600
    },
    {
      "time": "2026-05-18",
      "open": 41.84000015258789,
      "high": 43,
      "low": 41.650001525878906,
      "close": 42.84000015258789,
      "volume": 811400
    },
    {
      "time": "2026-05-19",
      "open": 42.720001220703125,
      "high": 43.15999984741211,
      "low": 42.33000183105469,
      "close": 42.810001373291016,
      "volume": 768900
    },
    {
      "time": "2026-05-20",
      "open": 43.810001373291016,
      "high": 44.619998931884766,
      "low": 43.029998779296875,
      "close": 44.560001373291016,
      "volume": 1023400
    },
    {
      "time": "2026-05-21",
      "open": 43.939998626708984,
      "high": 44.59000015258789,
      "low": 43.18000030517578,
      "close": 44.54999923706055,
      "volume": 695600
    },
    {
      "time": "2026-05-22",
      "open": 44.54999923706055,
      "high": 45.38999938964844,
      "low": 44.5,
      "close": 44.91999816894531,
      "volume": 802500
    },
    {
      "time": "2026-05-26",
      "open": 45.7599983215332,
      "high": 45.849998474121094,
      "low": 44.91999816894531,
      "close": 45.79999923706055,
      "volume": 977000
    },
    {
      "time": "2026-05-27",
      "open": 45.84000015258789,
      "high": 45.84000015258789,
      "low": 44.880001068115234,
      "close": 45.349998474121094,
      "volume": 809100
    },
    {
      "time": "2026-05-28",
      "open": 45.43000030517578,
      "high": 48.93000030517578,
      "low": 45.43000030517578,
      "close": 48.40999984741211,
      "volume": 1799100
    },
    {
      "time": "2026-05-29",
      "open": 48.290000915527344,
      "high": 48.95000076293945,
      "low": 47.599998474121094,
      "close": 48.7599983215332,
      "volume": 1342400
    },
    {
      "time": "2026-06-01",
      "open": 48.040000915527344,
      "high": 48.470001220703125,
      "low": 47.08000183105469,
      "close": 47.959999084472656,
      "volume": 1029100
    },
    {
      "time": "2026-06-02",
      "open": 47.66999816894531,
      "high": 48.310001373291016,
      "low": 47,
      "close": 47.38999938964844,
      "volume": 814600
    },
    {
      "time": "2026-06-03",
      "open": 46.09000015258789,
      "high": 46.93000030517578,
      "low": 45.529998779296875,
      "close": 45.61000061035156,
      "volume": 814600
    },
    {
      "time": "2026-06-04",
      "open": 45.75,
      "high": 46.93000030517578,
      "low": 45.650001525878906,
      "close": 46.709999084472656,
      "volume": 765600
    },
    {
      "time": "2026-06-05",
      "open": 46.779998779296875,
      "high": 47.25,
      "low": 45.81999969482422,
      "close": 46.150001525878906,
      "volume": 691200
    },
    {
      "time": "2026-06-08",
      "open": 46.47999954223633,
      "high": 47.16999816894531,
      "low": 46.029998779296875,
      "close": 46.54999923706055,
      "volume": 624600
    },
    {
      "time": "2026-06-09",
      "open": 46.54999923706055,
      "high": 47.849998474121094,
      "low": 45.880001068115234,
      "close": 47.349998474121094,
      "volume": 604500
    },
    {
      "time": "2026-06-10",
      "open": 47.349998474121094,
      "high": 47.380001068115234,
      "low": 46.029998779296875,
      "close": 46.11000061035156,
      "volume": 695100
    },
    {
      "time": "2026-06-11",
      "open": 46.4900016784668,
      "high": 50.040000915527344,
      "low": 46.36000061035156,
      "close": 49.689998626708984,
      "volume": 1052800
    },
    {
      "time": "2026-06-12",
      "open": 50.29999923706055,
      "high": 50.59000015258789,
      "low": 48.40999984741211,
      "close": 48.529998779296875,
      "volume": 676200
    },
    {
      "time": "2026-06-15",
      "open": 48.529998779296875,
      "high": 48.529998779296875,
      "low": 46.540000915527344,
      "close": 46.68000030517578,
      "volume": 1003200
    },
    {
      "time": "2026-06-16",
      "open": 46.06999969482422,
      "high": 46.33000183105469,
      "low": 44.36000061035156,
      "close": 45.59000015258789,
      "volume": 1257100
    },
    {
      "time": "2026-06-17",
      "open": 45.470001220703125,
      "high": 47,
      "low": 45.310001373291016,
      "close": 46.58000183105469,
      "volume": 1242500
    },
    {
      "time": "2026-06-18",
      "open": 47.04999923706055,
      "high": 47.2400016784668,
      "low": 44.880001068115234,
      "close": 46.08000183105469,
      "volume": 1440000
    },
    {
      "time": "2026-06-22",
      "open": 45.72999954223633,
      "high": 45.83000183105469,
      "low": 44.29999923706055,
      "close": 44.9900016784668,
      "volume": 741300
    },
    {
      "time": "2026-06-23",
      "open": 44.93000030517578,
      "high": 46.189998626708984,
      "low": 44.790000915527344,
      "close": 45.7400016784668,
      "volume": 701900
    },
    {
      "time": "2026-06-24",
      "open": 45.060001373291016,
      "high": 45.88999938964844,
      "low": 44.65999984741211,
      "close": 44.689998626708984,
      "volume": 739700
    },
    {
      "time": "2026-06-25",
      "open": 44.459999084472656,
      "high": 45.38999938964844,
      "low": 44.08000183105469,
      "close": 44.36000061035156,
      "volume": 889700
    },
    {
      "time": "2026-06-26",
      "open": 44.099998474121094,
      "high": 44.52000045776367,
      "low": 42.130001068115234,
      "close": 42.47999954223633,
      "volume": 2437400
    },
    {
      "time": "2026-06-29",
      "open": 42.52000045776367,
      "high": 42.86000061035156,
      "low": 40.400001525878906,
      "close": 40.95000076293945,
      "volume": 1522600
    },
    {
      "time": "2026-06-30",
      "open": 41.619998931884766,
      "high": 42.70000076293945,
      "low": 41.45000076293945,
      "close": 42.66999816894531,
      "volume": 1945000
    },
    {
      "time": "2026-07-01",
      "open": 43,
      "high": 44.41999816894531,
      "low": 42.63999938964844,
      "close": 42.689998626708984,
      "volume": 2105200
    },
    {
      "time": "2026-07-02",
      "open": 43.16999816894531,
      "high": 44.72999954223633,
      "low": 42.849998474121094,
      "close": 43.720001220703125,
      "volume": 3148800
    },
    {
      "time": "2026-07-06",
      "open": 43.93000030517578,
      "high": 45.43000030517578,
      "low": 43.880001068115234,
      "close": 45.369998931884766,
      "volume": 1610700
    },
    {
      "time": "2026-07-07",
      "open": 45.369998931884766,
      "high": 45.939998626708984,
      "low": 44.58000183105469,
      "close": 45.470001220703125,
      "volume": 752600
    },
    {
      "time": "2026-07-08",
      "open": 44.810001373291016,
      "high": 45.849998474121094,
      "low": 44.61000061035156,
      "close": 44.709999084472656,
      "volume": 790400
    },
    {
      "time": "2026-07-09",
      "open": 44.81999969482422,
      "high": 44.959999084472656,
      "low": 44.279998779296875,
      "close": 44.66999816894531,
      "volume": 633400
    },
    {
      "time": "2026-07-10",
      "open": 44.779998779296875,
      "high": 44.869998931884766,
      "low": 43.650001525878906,
      "close": 44.150001525878906,
      "volume": 573600
    },
    {
      "time": "2026-07-13",
      "open": 44.209999084472656,
      "high": 44.45000076293945,
      "low": 43.029998779296875,
      "close": 43.349998474121094,
      "volume": 732100
    },
    {
      "time": "2026-07-14",
      "open": 43.93000030517578,
      "high": 45.0099983215332,
      "low": 43.790000915527344,
      "close": 44.369998931884766,
      "volume": 622500
    },
    {
      "time": "2026-07-15",
      "open": 44.63999938964844,
      "high": 45.41999816894531,
      "low": 43.18000030517578,
      "close": 43.81999969482422,
      "volume": 1125800
    },
    {
      "time": "2026-07-16",
      "open": 43.849998474121094,
      "high": 43.97999954223633,
      "low": 42.869998931884766,
      "close": 43.099998474121094,
      "volume": 899400
    },
    {
      "time": "2026-07-17",
      "open": 42.779998779296875,
      "high": 44.720001220703125,
      "low": 42.5099983215332,
      "close": 44.13999938964844,
      "volume": 1689200
    },
    {
      "time": "2026-07-20",
      "open": 44.27000045776367,
      "high": 44.810001373291016,
      "low": 44.06999969482422,
      "close": 44.40999984741211,
      "volume": 702600
    },
    {
      "time": "2026-07-21",
      "open": 44.380001068115234,
      "high": 46.06999969482422,
      "low": 43.90999984741211,
      "close": 45.459999084472656,
      "volume": 643700
    },
    {
      "time": "2026-07-22",
      "open": 45.869998931884766,
      "high": 46.5099983215332,
      "low": 45.619998931884766,
      "close": 45.90999984741211,
      "volume": 780800
    },
    {
      "time": "2026-07-23",
      "open": 46.33000183105469,
      "high": 48.81999969482422,
      "low": 45.90999984741211,
      "close": 48.15999984741211,
      "volume": 978200
    },
    {
      "time": "2026-07-24",
      "open": 48.220001220703125,
      "high": 49.099998474121094,
      "low": 47.70000076293945,
      "close": 48.099998474121094,
      "volume": 700400
    },
    {
      "time": "2026-07-27",
      "open": 48.16999816894531,
      "high": 49.29999923706055,
      "low": 48.16999816894531,
      "close": 48.45000076293945,
      "volume": 671700
    },
    {
      "time": "2026-07-28",
      "open": 48.7400016784668,
      "high": 49.369998931884766,
      "low": 48,
      "close": 49.209999084472656,
      "volume": 825900
    },
    {
      "time": "2026-07-29",
      "open": 49,
      "high": 49.2400016784668,
      "low": 45.709999084472656,
      "close": 46.540000915527344,
      "volume": 1226400
    },
    {
      "time": "2026-07-30",
      "open": 46.70000076293945,
      "high": 48.209999084472656,
      "low": 43.7400016784668,
      "close": 45.619998931884766,
      "volume": 1175300
    },
    {
      "time": "2026-07-31",
      "open": 45.81999969482422,
      "high": 46.20000076293945,
      "low": 44.29999923706055,
      "close": 46.04999923706055,
      "volume": 907900
    },
    {
      "time": "2026-08-03",
      "open": 45.810001373291016,
      "high": 47.220001220703125,
      "low": 45.40999984741211,
      "close": 45.810001373291016,
      "volume": 967700
    },
    {
      "time": "2026-08-04",
      "open": 45.810001373291016,
      "high": 46.540000915527344,
      "low": 44.66999816894531,
      "close": 45.27000045776367,
      "volume": 791000
    },
    {
      "time": "2026-08-05",
      "open": 45.84000015258789,
      "high": 46.66999816894531,
      "low": 44.540000915527344,
      "close": 44.619998931884766,
      "volume": 1500900
    },
    {
      "time": "2026-08-06",
      "open": 45.2400016784668,
      "high": 46.279998779296875,
      "low": 44.849998474121094,
      "close": 45.29999923706055,
      "volume": 632100
    },
    {
      "time": "2026-08-07",
      "open": 45.650001525878906,
      "high": 45.7599983215332,
      "low": 43.900001525878906,
      "close": 44.79999923706055,
      "volume": 571200
    },
    {
      "time": "2026-08-10",
      "open": 44.970001220703125,
      "high": 45.369998931884766,
      "low": 44.689998626708984,
      "close": 45.04999923706055,
      "volume": 536200
    },
    {
      "time": "2026-08-11",
      "open": 45.02000045776367,
      "high": 45.38999938964844,
      "low": 44.02000045776367,
      "close": 44.65999984741211,
      "volume": 686100
    },
    {
      "time": "2026-08-12",
      "open": 44.56999969482422,
      "high": 45.2599983215332,
      "low": 44.02000045776367,
      "close": 45.16999816894531,
      "volume": 779000
    },
    {
      "time": "2026-08-13",
      "open": 44.959999084472656,
      "high": 45.29999923706055,
      "low": 44.290000915527344,
      "close": 44.720001220703125,
      "volume": 626300
    },
    {
      "time": "2026-08-14",
      "open": 44.779998779296875,
      "high": 45.95000076293945,
      "low": 44.43000030517578,
      "close": 45.529998779296875,
      "volume": 786300
    },
    {
      "time": "2026-08-17",
      "open": 44.9900016784668,
      "high": 45.790000915527344,
      "low": 44.97999954223633,
      "close": 45.349998474121094,
      "volume": 663900
    },
    {
      "time": "2026-08-18",
      "open": 45.08000183105469,
      "high": 45.5,
      "low": 44.189998626708984,
      "close": 44.22999954223633,
      "volume": 623200
    },
    {
      "time": "2026-08-19",
      "open": 44.25,
      "high": 44.529998779296875,
      "low": 42.5099983215332,
      "close": 42.560001373291016,
      "volume": 668800
    },
    {
      "time": "2026-08-20",
      "open": 42.47999954223633,
      "high": 42.709999084472656,
      "low": 40.79999923706055,
      "close": 41,
      "volume": 848500
    },
    {
      "time": "2026-08-21",
      "open": 41.25,
      "high": 41.790000915527344,
      "low": 40.279998779296875,
      "close": 40.70000076293945,
      "volume": 616200
    },
    {
      "time": "2026-08-24",
      "open": 40.43000030517578,
      "high": 40.70000076293945,
      "low": 38.93000030517578,
      "close": 39.0099983215332,
      "volume": 771100
    },
    {
      "time": "2026-08-25",
      "open": 39.220001220703125,
      "high": 39.380001068115234,
      "low": 38.130001068115234,
      "close": 38.15999984741211,
      "volume": 933700
    },
    {
      "time": "2026-08-26",
      "open": 38.13999938964844,
      "high": 39.04999923706055,
      "low": 38.13999938964844,
      "close": 38.599998474121094,
      "volume": 1715600
    },
    {
      "time": "2026-08-27",
      "open": 38.93000030517578,
      "high": 38.97999954223633,
      "low": 38.2599983215332,
      "close": 38.91999816894531,
      "volume": 1122500
    },
    {
      "time": "2026-08-28",
      "open": 38.810001373291016,
      "high": 39.70000076293945,
      "low": 38.439998626708984,
      "close": 38.540000915527344,
      "volume": 810500
    },
    {
      "time": "2026-08-31",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 37.560001373291016,
      "close": 38,
      "volume": 904600
    },
    {
      "time": "2026-09-01",
      "open": 37.880001068115234,
      "high": 38.47999954223633,
      "low": 37.63999938964844,
      "close": 37.70000076293945,
      "volume": 839400
    },
    {
      "time": "2026-09-02",
      "open": 37.70000076293945,
      "high": 38.08000183105469,
      "low": 36.86000061035156,
      "close": 37.02000045776367,
      "volume": 894500
    },
    {
      "time": "2026-09-03",
      "open": 37.33000183105469,
      "high": 38,
      "low": 36.560001373291016,
      "close": 37.02000045776367,
      "volume": 619900
    },
    {
      "time": "2026-09-04",
      "open": 37.0099983215332,
      "high": 37.36000061035156,
      "low": 36.349998474121094,
      "close": 36.599998474121094,
      "volume": 638600
    },
    {
      "time": "2026-09-08",
      "open": 36.86000061035156,
      "high": 37.380001068115234,
      "low": 36.58000183105469,
      "close": 36.939998626708984,
      "volume": 720300
    },
    {
      "time": "2026-09-09",
      "open": 36.86000061035156,
      "high": 37.060001373291016,
      "low": 35.9900016784668,
      "close": 36.060001373291016,
      "volume": 571600
    },
    {
      "time": "2026-09-10",
      "open": 36.27000045776367,
      "high": 36.61000061035156,
      "low": 35.97999954223633,
      "close": 36.310001373291016,
      "volume": 694900
    },
    {
      "time": "2026-09-11",
      "open": 36.619998931884766,
      "high": 36.83000183105469,
      "low": 35.9900016784668,
      "close": 36.06999969482422,
      "volume": 621300
    },
    {
      "time": "2026-09-14",
      "open": 35.974998474121094,
      "high": 36.05500030517578,
      "low": 35.119998931884766,
      "close": 35.90999984741211,
      "volume": 439150
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 39.869399871826175
    },
    {
      "time": "2025-11-24",
      "value": 39.7015998840332
    },
    {
      "time": "2025-11-25",
      "value": 39.541599884033204
    },
    {
      "time": "2025-11-26",
      "value": 39.38459983825683
    },
    {
      "time": "2025-11-28",
      "value": 39.21639976501465
    },
    {
      "time": "2025-12-01",
      "value": 39.05239982604981
    },
    {
      "time": "2025-12-02",
      "value": 38.85839981079101
    },
    {
      "time": "2025-12-03",
      "value": 38.67219985961914
    },
    {
      "time": "2025-12-04",
      "value": 38.50739990234375
    },
    {
      "time": "2025-12-05",
      "value": 38.338399963378905
    },
    {
      "time": "2025-12-08",
      "value": 38.13799995422363
    },
    {
      "time": "2025-12-09",
      "value": 37.941999969482424
    },
    {
      "time": "2025-12-10",
      "value": 37.71439994812012
    },
    {
      "time": "2025-12-11",
      "value": 37.51839988708496
    },
    {
      "time": "2025-12-12",
      "value": 37.31499984741211
    },
    {
      "time": "2025-12-15",
      "value": 37.10079986572266
    },
    {
      "time": "2025-12-16",
      "value": 36.85739982604981
    },
    {
      "time": "2025-12-17",
      "value": 36.61399978637695
    },
    {
      "time": "2025-12-18",
      "value": 36.368799743652346
    },
    {
      "time": "2025-12-19",
      "value": 36.15739974975586
    },
    {
      "time": "2025-12-22",
      "value": 35.98819976806641
    },
    {
      "time": "2025-12-23",
      "value": 35.807199783325196
    },
    {
      "time": "2025-12-24",
      "value": 35.620599822998045
    },
    {
      "time": "2025-12-26",
      "value": 35.5023998260498
    },
    {
      "time": "2025-12-29",
      "value": 35.39299987792969
    },
    {
      "time": "2025-12-30",
      "value": 35.287999877929686
    },
    {
      "time": "2025-12-31",
      "value": 35.171599884033206
    },
    {
      "time": "2026-01-02",
      "value": 35.060199890136715
    },
    {
      "time": "2026-01-05",
      "value": 35.001599884033205
    },
    {
      "time": "2026-01-06",
      "value": 34.94019989013672
    },
    {
      "time": "2026-01-07",
      "value": 34.87399993896484
    },
    {
      "time": "2026-01-08",
      "value": 34.82459991455078
    },
    {
      "time": "2026-01-09",
      "value": 34.8407999420166
    },
    {
      "time": "2026-01-12",
      "value": 34.89759994506836
    },
    {
      "time": "2026-01-13",
      "value": 34.99359992980957
    },
    {
      "time": "2026-01-14",
      "value": 35.09079986572266
    },
    {
      "time": "2026-01-15",
      "value": 35.20359985351563
    },
    {
      "time": "2026-01-16",
      "value": 35.33199981689453
    },
    {
      "time": "2026-01-20",
      "value": 35.45819984436035
    },
    {
      "time": "2026-01-21",
      "value": 35.58119979858398
    },
    {
      "time": "2026-01-22",
      "value": 35.70019973754883
    },
    {
      "time": "2026-01-23",
      "value": 35.80779975891113
    },
    {
      "time": "2026-01-26",
      "value": 35.90859977722168
    },
    {
      "time": "2026-01-27",
      "value": 36.042599792480466
    },
    {
      "time": "2026-01-28",
      "value": 36.20139984130859
    },
    {
      "time": "2026-01-29",
      "value": 36.330599822998046
    },
    {
      "time": "2026-01-30",
      "value": 36.46619987487793
    },
    {
      "time": "2026-02-02",
      "value": 36.59519989013672
    },
    {
      "time": "2026-02-03",
      "value": 36.756799850463864
    },
    {
      "time": "2026-02-04",
      "value": 36.8613998413086
    },
    {
      "time": "2026-02-05",
      "value": 36.94199981689453
    },
    {
      "time": "2026-02-06",
      "value": 37.04799980163574
    },
    {
      "time": "2026-02-09",
      "value": 37.176799850463865
    },
    {
      "time": "2026-02-10",
      "value": 37.29259986877442
    },
    {
      "time": "2026-02-11",
      "value": 37.36659988403321
    },
    {
      "time": "2026-02-12",
      "value": 37.45719985961914
    },
    {
      "time": "2026-02-13",
      "value": 37.55619987487793
    },
    {
      "time": "2026-02-17",
      "value": 37.662999877929686
    },
    {
      "time": "2026-02-18",
      "value": 37.77479988098145
    },
    {
      "time": "2026-02-19",
      "value": 37.91819984436035
    },
    {
      "time": "2026-02-20",
      "value": 38.04039985656738
    },
    {
      "time": "2026-02-23",
      "value": 38.1239998626709
    },
    {
      "time": "2026-02-24",
      "value": 38.319999847412106
    },
    {
      "time": "2026-02-25",
      "value": 38.4715998840332
    },
    {
      "time": "2026-02-26",
      "value": 38.649199905395506
    },
    {
      "time": "2026-02-27",
      "value": 38.84339988708496
    },
    {
      "time": "2026-03-02",
      "value": 39.0907999420166
    },
    {
      "time": "2026-03-03",
      "value": 39.34999992370606
    },
    {
      "time": "2026-03-04",
      "value": 39.625599975585935
    },
    {
      "time": "2026-03-05",
      "value": 39.869199981689455
    },
    {
      "time": "2026-03-06",
      "value": 40.105400009155275
    },
    {
      "time": "2026-03-09",
      "value": 40.36120002746582
    },
    {
      "time": "2026-03-10",
      "value": 40.59779998779297
    },
    {
      "time": "2026-03-11",
      "value": 40.83540000915527
    },
    {
      "time": "2026-03-12",
      "value": 41.07099998474121
    },
    {
      "time": "2026-03-13",
      "value": 41.295199966430665
    },
    {
      "time": "2026-03-16",
      "value": 41.51939994812012
    },
    {
      "time": "2026-03-17",
      "value": 41.7357999420166
    },
    {
      "time": "2026-03-18",
      "value": 41.92439994812012
    },
    {
      "time": "2026-03-19",
      "value": 42.08479995727539
    },
    {
      "time": "2026-03-20",
      "value": 42.21719993591309
    },
    {
      "time": "2026-03-23",
      "value": 42.32839996337891
    },
    {
      "time": "2026-03-24",
      "value": 42.38979995727539
    },
    {
      "time": "2026-03-25",
      "value": 42.4907999420166
    },
    {
      "time": "2026-03-26",
      "value": 42.60439994812012
    },
    {
      "time": "2026-03-27",
      "value": 42.67279998779297
    },
    {
      "time": "2026-03-30",
      "value": 42.6926000213623
    },
    {
      "time": "2026-03-31",
      "value": 42.731600036621096
    },
    {
      "time": "2026-04-01",
      "value": 42.80740005493164
    },
    {
      "time": "2026-04-02",
      "value": 42.904200057983395
    },
    {
      "time": "2026-04-06",
      "value": 43.01320007324219
    },
    {
      "time": "2026-04-07",
      "value": 43.11720001220703
    },
    {
      "time": "2026-04-08",
      "value": 43.263199996948245
    },
    {
      "time": "2026-04-09",
      "value": 43.36199996948242
    },
    {
      "time": "2026-04-10",
      "value": 43.43379997253418
    },
    {
      "time": "2026-04-13",
      "value": 43.556399993896484
    },
    {
      "time": "2026-04-14",
      "value": 43.68599998474121
    },
    {
      "time": "2026-04-15",
      "value": 43.802799987792966
    },
    {
      "time": "2026-04-16",
      "value": 43.87139999389648
    },
    {
      "time": "2026-04-17",
      "value": 43.996599960327146
    },
    {
      "time": "2026-04-20",
      "value": 44.13599998474121
    },
    {
      "time": "2026-04-21",
      "value": 44.22139999389648
    },
    {
      "time": "2026-04-22",
      "value": 44.258399963378906
    },
    {
      "time": "2026-04-23",
      "value": 44.29699996948242
    },
    {
      "time": "2026-04-24",
      "value": 44.339199981689454
    },
    {
      "time": "2026-04-27",
      "value": 44.39819999694824
    },
    {
      "time": "2026-04-28",
      "value": 44.439199981689455
    },
    {
      "time": "2026-04-29",
      "value": 44.44599998474121
    },
    {
      "time": "2026-04-30",
      "value": 44.460599975585936
    },
    {
      "time": "2026-05-01",
      "value": 44.43979995727539
    },
    {
      "time": "2026-05-04",
      "value": 44.439199981689455
    },
    {
      "time": "2026-05-05",
      "value": 44.47040000915527
    },
    {
      "time": "2026-05-06",
      "value": 44.429800033569336
    },
    {
      "time": "2026-05-07",
      "value": 44.41139999389648
    },
    {
      "time": "2026-05-08",
      "value": 44.37180000305176
    },
    {
      "time": "2026-05-11",
      "value": 44.333800048828124
    },
    {
      "time": "2026-05-12",
      "value": 44.281399993896486
    },
    {
      "time": "2026-05-13",
      "value": 44.22120002746582
    },
    {
      "time": "2026-05-14",
      "value": 44.139400024414066
    },
    {
      "time": "2026-05-15",
      "value": 44.05300003051758
    },
    {
      "time": "2026-05-18",
      "value": 43.97819999694824
    },
    {
      "time": "2026-05-19",
      "value": 43.88620002746582
    },
    {
      "time": "2026-05-20",
      "value": 43.850400085449216
    },
    {
      "time": "2026-05-21",
      "value": 43.81820007324219
    },
    {
      "time": "2026-05-22",
      "value": 43.79840003967285
    },
    {
      "time": "2026-05-26",
      "value": 43.808400039672854
    },
    {
      "time": "2026-05-27",
      "value": 43.80940002441406
    },
    {
      "time": "2026-05-28",
      "value": 43.86560005187988
    },
    {
      "time": "2026-05-29",
      "value": 43.91200004577637
    },
    {
      "time": "2026-06-01",
      "value": 43.96160003662109
    },
    {
      "time": "2026-06-02",
      "value": 44.03300003051758
    },
    {
      "time": "2026-06-03",
      "value": 44.05720001220703
    },
    {
      "time": "2026-06-04",
      "value": 44.11019996643066
    },
    {
      "time": "2026-06-05",
      "value": 44.10680000305176
    },
    {
      "time": "2026-06-08",
      "value": 44.10720001220703
    },
    {
      "time": "2026-06-09",
      "value": 44.1573999786377
    },
    {
      "time": "2026-06-10",
      "value": 44.214599990844725
    },
    {
      "time": "2026-06-11",
      "value": 44.31799995422363
    },
    {
      "time": "2026-06-12",
      "value": 44.37139991760254
    },
    {
      "time": "2026-06-15",
      "value": 44.378999938964846
    },
    {
      "time": "2026-06-16",
      "value": 44.356199951171874
    },
    {
      "time": "2026-06-17",
      "value": 44.36400001525879
    },
    {
      "time": "2026-06-18",
      "value": 44.327000045776366
    },
    {
      "time": "2026-06-22",
      "value": 44.28480010986328
    },
    {
      "time": "2026-06-23",
      "value": 44.2784001159668
    },
    {
      "time": "2026-06-24",
      "value": 44.22360008239746
    },
    {
      "time": "2026-06-25",
      "value": 44.16000007629395
    },
    {
      "time": "2026-06-26",
      "value": 44.083800048828124
    },
    {
      "time": "2026-06-29",
      "value": 44.00400009155273
    },
    {
      "time": "2026-06-30",
      "value": 43.96600006103515
    },
    {
      "time": "2026-07-01",
      "value": 43.935
    },
    {
      "time": "2026-07-02",
      "value": 43.94540000915527
    },
    {
      "time": "2026-07-06",
      "value": 44.01139999389648
    },
    {
      "time": "2026-07-07",
      "value": 44.0926000213623
    },
    {
      "time": "2026-07-08",
      "value": 44.18720001220703
    },
    {
      "time": "2026-07-09",
      "value": 44.26619995117188
    },
    {
      "time": "2026-07-10",
      "value": 44.34559997558594
    },
    {
      "time": "2026-07-13",
      "value": 44.4231999206543
    },
    {
      "time": "2026-07-14",
      "value": 44.497999877929686
    },
    {
      "time": "2026-07-15",
      "value": 44.57379989624023
    },
    {
      "time": "2026-07-16",
      "value": 44.63579986572265
    },
    {
      "time": "2026-07-17",
      "value": 44.724599838256836
    },
    {
      "time": "2026-07-20",
      "value": 44.77699981689453
    },
    {
      "time": "2026-07-21",
      "value": 44.85739982604981
    },
    {
      "time": "2026-07-22",
      "value": 44.94839981079102
    },
    {
      "time": "2026-07-23",
      "value": 45.08179977416992
    },
    {
      "time": "2026-07-24",
      "value": 45.18639976501465
    },
    {
      "time": "2026-07-27",
      "value": 45.30539978027344
    },
    {
      "time": "2026-07-28",
      "value": 45.43239974975586
    },
    {
      "time": "2026-07-29",
      "value": 45.5331997680664
    },
    {
      "time": "2026-07-30",
      "value": 45.588799743652345
    },
    {
      "time": "2026-07-31",
      "value": 45.653599700927735
    },
    {
      "time": "2026-08-03",
      "value": 45.678599700927734
    },
    {
      "time": "2026-08-04",
      "value": 45.6929997253418
    },
    {
      "time": "2026-08-05",
      "value": 45.686999740600584
    },
    {
      "time": "2026-08-06",
      "value": 45.676999740600586
    },
    {
      "time": "2026-08-07",
      "value": 45.665999755859374
    },
    {
      "time": "2026-08-10",
      "value": 45.59879974365234
    },
    {
      "time": "2026-08-11",
      "value": 45.516799774169925
    },
    {
      "time": "2026-08-12",
      "value": 45.460999755859376
    },
    {
      "time": "2026-08-13",
      "value": 45.40759979248047
    },
    {
      "time": "2026-08-14",
      "value": 45.405999755859376
    },
    {
      "time": "2026-08-17",
      "value": 45.378799743652344
    },
    {
      "time": "2026-08-18",
      "value": 45.34039970397949
    },
    {
      "time": "2026-08-19",
      "value": 45.2605997467041
    },
    {
      "time": "2026-08-20",
      "value": 45.13359977722168
    },
    {
      "time": "2026-08-21",
      "value": 45.02539978027344
    },
    {
      "time": "2026-08-24",
      "value": 44.81179977416992
    },
    {
      "time": "2026-08-25",
      "value": 44.604399795532224
    },
    {
      "time": "2026-08-26",
      "value": 44.442799758911136
    },
    {
      "time": "2026-08-27",
      "value": 44.30939971923828
    },
    {
      "time": "2026-08-28",
      "value": 44.14859970092773
    },
    {
      "time": "2026-08-31",
      "value": 43.98699966430664
    },
    {
      "time": "2026-09-01",
      "value": 43.84119964599609
    },
    {
      "time": "2026-09-02",
      "value": 43.66679962158203
    },
    {
      "time": "2026-09-03",
      "value": 43.51339965820313
    },
    {
      "time": "2026-09-04",
      "value": 43.35819961547852
    },
    {
      "time": "2026-09-08",
      "value": 43.24739959716797
    },
    {
      "time": "2026-09-09",
      "value": 43.149599609375
    },
    {
      "time": "2026-09-10",
      "value": 43.02239967346191
    },
    {
      "time": "2026-09-11",
      "value": 42.88999969482422
    },
    {
      "time": "2026-09-14",
      "value": 42.7337996673584
    }
  ],
  "analysis": null
}