{
  "ok": true,
  "cached": false,
  "ticker": "EMR",
  "price": 147.885,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Here is What to Know Beyond Why Emerson Electric Co. (EMR) is a Trending Stock",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/know-beyond-why-emerson-electric-130004226.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Closest Thing to Set-It-and-Forget-It Income: 5 Dividend Kings for Retirees Who Want Peace of Mind",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/41fc6742-2087-39e3-b301-bb01a92a16dd/the-closest-thing-to.html",
      "published": "2026-09-12"
    },
    {
      "title": "Why Is Eaton Priced Above Peers That Earn More Per Sale?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/af659f5f-7a4f-3e2e-8cc9-40afdc393baa/why-is-eaton-priced-above.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Eaton Stock Amplifying A Risk You Already Own?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fbbd09c7-d735-3000-ab93-c61d903eda36/is-eaton-stock-amplifying-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "What Does Buying A Vertiv Dip Cost You Before It Pays?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1b3a75a7-9ba6-321f-bb43-77f045446518/what-does-buying-a-vertiv-dip.html",
      "published": "2026-09-10"
    },
    {
      "title": "Emerson Electric (EMR) Registers a Bigger Fall Than the Market: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/emerson-electric-emr-registers-bigger-215003250.html",
      "published": "2026-09-10"
    },
    {
      "title": "5 Stocks That Keep Raising Their Dividend Regardless Of The Market",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cf763e9e-3546-3524-9790-a74a2dbf432e/5-stocks-that-keep-raising.html",
      "published": "2026-09-10"
    },
    {
      "title": "Forget Overvalued Tech: Build an AI Fortress Portfolio With These 5 Dividend Aristocrats",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6861bca5-33d3-3cbf-a780-6444283a9cc1/forget-overvalued-tech%3A-build.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 136.00999450683594,
      "high": 136.6199951171875,
      "low": 134.7899932861328,
      "close": 135.66000366210938,
      "volume": 1770900
    },
    {
      "time": "2025-09-16",
      "open": 131.5800018310547,
      "high": 132.8699951171875,
      "low": 128,
      "close": 129.02999877929688,
      "volume": 6082400
    },
    {
      "time": "2025-09-17",
      "open": 129.52000427246094,
      "high": 132.52000427246094,
      "low": 129.2100067138672,
      "close": 131,
      "volume": 5107000
    },
    {
      "time": "2025-09-18",
      "open": 131.55999755859375,
      "high": 132.5500030517578,
      "low": 130.82000732421875,
      "close": 131.91000366210938,
      "volume": 3261500
    },
    {
      "time": "2025-09-19",
      "open": 132.1300048828125,
      "high": 132.66000366210938,
      "low": 130.8300018310547,
      "close": 132.33999633789062,
      "volume": 3774200
    },
    {
      "time": "2025-09-22",
      "open": 132.47000122070312,
      "high": 134,
      "low": 131.77999877929688,
      "close": 132.83999633789062,
      "volume": 3109300
    },
    {
      "time": "2025-09-23",
      "open": 133.38999938964844,
      "high": 133.5500030517578,
      "low": 130.6699981689453,
      "close": 131.4600067138672,
      "volume": 2634300
    },
    {
      "time": "2025-09-24",
      "open": 132.8800048828125,
      "high": 133.24000549316406,
      "low": 130.85000610351562,
      "close": 131.9199981689453,
      "volume": 3712600
    },
    {
      "time": "2025-09-25",
      "open": 130.0800018310547,
      "high": 130.69000244140625,
      "low": 129.33999633789062,
      "close": 130.11000061035156,
      "volume": 1746600
    },
    {
      "time": "2025-09-26",
      "open": 130.4600067138672,
      "high": 131.10000610351562,
      "low": 126.55000305175781,
      "close": 128.60000610351562,
      "volume": 6874700
    },
    {
      "time": "2025-09-29",
      "open": 129.52000427246094,
      "high": 130.1199951171875,
      "low": 128.52000427246094,
      "close": 129.25,
      "volume": 3018200
    },
    {
      "time": "2025-09-30",
      "open": 129.25999450683594,
      "high": 131.27000427246094,
      "low": 128.91000366210938,
      "close": 131.17999267578125,
      "volume": 3589100
    },
    {
      "time": "2025-10-01",
      "open": 129.9499969482422,
      "high": 131.6300048828125,
      "low": 129.57000732421875,
      "close": 131.19000244140625,
      "volume": 1926600
    },
    {
      "time": "2025-10-02",
      "open": 132.24000549316406,
      "high": 133.33999633789062,
      "low": 131.22999572753906,
      "close": 133.0500030517578,
      "volume": 2424900
    },
    {
      "time": "2025-10-03",
      "open": 133.27000427246094,
      "high": 135.8000030517578,
      "low": 133.14999389648438,
      "close": 134.75999450683594,
      "volume": 2711900
    },
    {
      "time": "2025-10-06",
      "open": 133.1999969482422,
      "high": 135.49000549316406,
      "low": 132.7899932861328,
      "close": 134.77000427246094,
      "volume": 2218300
    },
    {
      "time": "2025-10-07",
      "open": 135.77000427246094,
      "high": 135.77000427246094,
      "low": 130.88999938964844,
      "close": 131.49000549316406,
      "volume": 2625400
    },
    {
      "time": "2025-10-08",
      "open": 132.22000122070312,
      "high": 134.0399932861328,
      "low": 130.85000610351562,
      "close": 132.94000244140625,
      "volume": 1699000
    },
    {
      "time": "2025-10-09",
      "open": 133.4499969482422,
      "high": 134.22999572753906,
      "low": 130.82000732421875,
      "close": 131.52999877929688,
      "volume": 1851000
    },
    {
      "time": "2025-10-10",
      "open": 132.10000610351562,
      "high": 132.39999389648438,
      "low": 125.88999938964844,
      "close": 126.01000213623047,
      "volume": 2712800
    },
    {
      "time": "2025-10-13",
      "open": 128.5800018310547,
      "high": 129.72999572753906,
      "low": 127.66000366210938,
      "close": 128.17999267578125,
      "volume": 2028800
    },
    {
      "time": "2025-10-14",
      "open": 126,
      "high": 131.32000732421875,
      "low": 125.72000122070312,
      "close": 129.77000427246094,
      "volume": 1981400
    },
    {
      "time": "2025-10-15",
      "open": 131.14999389648438,
      "high": 132.4499969482422,
      "low": 128.4600067138672,
      "close": 130.27000427246094,
      "volume": 2636000
    },
    {
      "time": "2025-10-16",
      "open": 130.94000244140625,
      "high": 131.4499969482422,
      "low": 128.44000244140625,
      "close": 128.88999938964844,
      "volume": 2430900
    },
    {
      "time": "2025-10-17",
      "open": 128.39999389648438,
      "high": 129.85000610351562,
      "low": 128.00999450683594,
      "close": 129.27999877929688,
      "volume": 1971800
    },
    {
      "time": "2025-10-20",
      "open": 130.0500030517578,
      "high": 131.11000061035156,
      "low": 129.2899932861328,
      "close": 130.35000610351562,
      "volume": 1813700
    },
    {
      "time": "2025-10-21",
      "open": 129.97999572753906,
      "high": 133.07000732421875,
      "low": 129.27000427246094,
      "close": 132.1699981689453,
      "volume": 1779100
    },
    {
      "time": "2025-10-22",
      "open": 133.17999267578125,
      "high": 133.5399932861328,
      "low": 129.88999938964844,
      "close": 130.11000061035156,
      "volume": 1913400
    },
    {
      "time": "2025-10-23",
      "open": 130.47000122070312,
      "high": 133.25,
      "low": 130.42999267578125,
      "close": 133.19000244140625,
      "volume": 1800600
    },
    {
      "time": "2025-10-24",
      "open": 134.2100067138672,
      "high": 134.57000732421875,
      "low": 132.66000366210938,
      "close": 132.67999267578125,
      "volume": 1251200
    },
    {
      "time": "2025-10-27",
      "open": 133.69000244140625,
      "high": 134.89999389648438,
      "low": 133.17999267578125,
      "close": 134.4600067138672,
      "volume": 2325500
    },
    {
      "time": "2025-10-28",
      "open": 134.85000610351562,
      "high": 135.8699951171875,
      "low": 133.8300018310547,
      "close": 134.52000427246094,
      "volume": 2525800
    },
    {
      "time": "2025-10-29",
      "open": 134.75,
      "high": 137.82000732421875,
      "low": 134,
      "close": 136.42999267578125,
      "volume": 3356600
    },
    {
      "time": "2025-10-30",
      "open": 135.11000061035156,
      "high": 139.5800018310547,
      "low": 134.72000122070312,
      "close": 136.82000732421875,
      "volume": 3160200
    },
    {
      "time": "2025-10-31",
      "open": 136.61000061035156,
      "high": 140.27999877929688,
      "low": 136.4499969482422,
      "close": 139.57000732421875,
      "volume": 4636900
    },
    {
      "time": "2025-11-03",
      "open": 139.36000061035156,
      "high": 141.05999755859375,
      "low": 137.86000061035156,
      "close": 140.02999877929688,
      "volume": 3373100
    },
    {
      "time": "2025-11-04",
      "open": 137.77999877929688,
      "high": 139.5,
      "low": 137.1300048828125,
      "close": 137.74000549316406,
      "volume": 3866100
    },
    {
      "time": "2025-11-05",
      "open": 129.49000549316406,
      "high": 135.3300018310547,
      "low": 128.50999450683594,
      "close": 132.4499969482422,
      "volume": 4780300
    },
    {
      "time": "2025-11-06",
      "open": 131.47000122070312,
      "high": 134.1300048828125,
      "low": 131.27999877929688,
      "close": 131.49000549316406,
      "volume": 3634500
    },
    {
      "time": "2025-11-07",
      "open": 130.00999450683594,
      "high": 131.3300018310547,
      "low": 128.47999572753906,
      "close": 129.49000549316406,
      "volume": 4631000
    },
    {
      "time": "2025-11-10",
      "open": 130.4199981689453,
      "high": 130.55999755859375,
      "low": 127.97000122070312,
      "close": 129.99000549316406,
      "volume": 2509100
    },
    {
      "time": "2025-11-11",
      "open": 130.22999572753906,
      "high": 131,
      "low": 129.25999450683594,
      "close": 129.52999877929688,
      "volume": 1689900
    },
    {
      "time": "2025-11-12",
      "open": 130.6199951171875,
      "high": 134.0399932861328,
      "low": 130.2100067138672,
      "close": 132.44000244140625,
      "volume": 2564900
    },
    {
      "time": "2025-11-13",
      "open": 131.4199981689453,
      "high": 132.6999969482422,
      "low": 127.88999938964844,
      "close": 128.4600067138672,
      "volume": 2346900
    },
    {
      "time": "2025-11-14",
      "open": 126.76000213623047,
      "high": 129.3699951171875,
      "low": 125.79000091552734,
      "close": 127.58000183105469,
      "volume": 1955500
    },
    {
      "time": "2025-11-17",
      "open": 127.22000122070312,
      "high": 129.89999389648438,
      "low": 126.68000030517578,
      "close": 126.93000030517578,
      "volume": 2827200
    },
    {
      "time": "2025-11-18",
      "open": 126.16000366210938,
      "high": 127.83999633789062,
      "low": 125.83000183105469,
      "close": 126.75,
      "volume": 2235800
    },
    {
      "time": "2025-11-19",
      "open": 126.66000366210938,
      "high": 128.97999572753906,
      "low": 126.51000213623047,
      "close": 128.1699981689453,
      "volume": 2349100
    },
    {
      "time": "2025-11-20",
      "open": 129.9600067138672,
      "high": 131.19000244140625,
      "low": 123.37999725341797,
      "close": 123.72000122070312,
      "volume": 2930200
    },
    {
      "time": "2025-11-21",
      "open": 124.0999984741211,
      "high": 129.35000610351562,
      "low": 123.66999816894531,
      "close": 128.22000122070312,
      "volume": 3667900
    },
    {
      "time": "2025-11-24",
      "open": 128.8800048828125,
      "high": 130.2100067138672,
      "low": 127.23999786376953,
      "close": 128.6199951171875,
      "volume": 2982700
    },
    {
      "time": "2025-11-25",
      "open": 128.94000244140625,
      "high": 132.38999938964844,
      "low": 128.6300048828125,
      "close": 130.89999389648438,
      "volume": 2357300
    },
    {
      "time": "2025-11-26",
      "open": 131.52000427246094,
      "high": 132.3800048828125,
      "low": 130.82000732421875,
      "close": 131.44000244140625,
      "volume": 1484500
    },
    {
      "time": "2025-11-28",
      "open": 131.80999755859375,
      "high": 133.86000061035156,
      "low": 131.80999755859375,
      "close": 133.3800048828125,
      "volume": 1136000
    },
    {
      "time": "2025-12-01",
      "open": 132.1699981689453,
      "high": 133.77999877929688,
      "low": 131.8699951171875,
      "close": 131.94000244140625,
      "volume": 2517800
    },
    {
      "time": "2025-12-02",
      "open": 132.5,
      "high": 132.60000610351562,
      "low": 130.22999572753906,
      "close": 131.83999633789062,
      "volume": 2049700
    },
    {
      "time": "2025-12-03",
      "open": 131.99000549316406,
      "high": 135.10000610351562,
      "low": 131,
      "close": 134.88999938964844,
      "volume": 2008800
    },
    {
      "time": "2025-12-04",
      "open": 134.89999389648438,
      "high": 137.02999877929688,
      "low": 134.5399932861328,
      "close": 136.63999938964844,
      "volume": 2675300
    },
    {
      "time": "2025-12-05",
      "open": 136.33999633789062,
      "high": 138.08999633789062,
      "low": 136,
      "close": 137.38999938964844,
      "volume": 1578700
    },
    {
      "time": "2025-12-08",
      "open": 137.7100067138672,
      "high": 137.7100067138672,
      "low": 135.5399932861328,
      "close": 135.92999267578125,
      "volume": 2541100
    },
    {
      "time": "2025-12-09",
      "open": 135.49000549316406,
      "high": 136.88999938964844,
      "low": 135.22999572753906,
      "close": 135.25,
      "volume": 1646500
    },
    {
      "time": "2025-12-10",
      "open": 134.0399932861328,
      "high": 137.5800018310547,
      "low": 134.0399932861328,
      "close": 137.00999450683594,
      "volume": 2651300
    },
    {
      "time": "2025-12-11",
      "open": 137,
      "high": 140.85000610351562,
      "low": 137,
      "close": 139.57000732421875,
      "volume": 2281600
    },
    {
      "time": "2025-12-12",
      "open": 139.8300018310547,
      "high": 140.25999450683594,
      "low": 136.25,
      "close": 136.63999938964844,
      "volume": 2240100
    },
    {
      "time": "2025-12-15",
      "open": 138,
      "high": 138.13999938964844,
      "low": 136.52000427246094,
      "close": 137.25999450683594,
      "volume": 2074500
    },
    {
      "time": "2025-12-16",
      "open": 137.36000061035156,
      "high": 137.6199951171875,
      "low": 133.6699981689453,
      "close": 134.08999633789062,
      "volume": 3156200
    },
    {
      "time": "2025-12-17",
      "open": 134.3000030517578,
      "high": 135.30999755859375,
      "low": 130.5,
      "close": 131.63999938964844,
      "volume": 3510300
    },
    {
      "time": "2025-12-18",
      "open": 133.4499969482422,
      "high": 134.3699951171875,
      "low": 131.5500030517578,
      "close": 131.60000610351562,
      "volume": 2309800
    },
    {
      "time": "2025-12-19",
      "open": 131.7899932861328,
      "high": 133.27000427246094,
      "low": 131.4499969482422,
      "close": 132.97999572753906,
      "volume": 6229400
    },
    {
      "time": "2025-12-22",
      "open": 134.1999969482422,
      "high": 135.75,
      "low": 133.64999389648438,
      "close": 134.99000549316406,
      "volume": 2019100
    },
    {
      "time": "2025-12-23",
      "open": 134.80999755859375,
      "high": 136.1699981689453,
      "low": 134.39999389648438,
      "close": 135.49000549316406,
      "volume": 1816000
    },
    {
      "time": "2025-12-24",
      "open": 135.4600067138672,
      "high": 137.25,
      "low": 135.4600067138672,
      "close": 136.3000030517578,
      "volume": 916100
    },
    {
      "time": "2025-12-26",
      "open": 136.13999938964844,
      "high": 136.24000549316406,
      "low": 135.1199951171875,
      "close": 135.7100067138672,
      "volume": 740100
    },
    {
      "time": "2025-12-29",
      "open": 135.30999755859375,
      "high": 136.22999572753906,
      "low": 135,
      "close": 135.22000122070312,
      "volume": 1006400
    },
    {
      "time": "2025-12-30",
      "open": 135.00999450683594,
      "high": 135.9499969482422,
      "low": 134.5,
      "close": 135.2899932861328,
      "volume": 2246400
    },
    {
      "time": "2025-12-31",
      "open": 135.35000610351562,
      "high": 135.50999450683594,
      "low": 132.64999389648438,
      "close": 132.72000122070312,
      "volume": 1895100
    },
    {
      "time": "2026-01-02",
      "open": 133.22999572753906,
      "high": 136.38999938964844,
      "low": 132.67999267578125,
      "close": 135.82000732421875,
      "volume": 1889400
    },
    {
      "time": "2026-01-05",
      "open": 138.0800018310547,
      "high": 144.3699951171875,
      "low": 138,
      "close": 142.85000610351562,
      "volume": 5453300
    },
    {
      "time": "2026-01-06",
      "open": 142.4499969482422,
      "high": 146.19000244140625,
      "low": 142.11000061035156,
      "close": 145.6199951171875,
      "volume": 2981000
    },
    {
      "time": "2026-01-07",
      "open": 145.77000427246094,
      "high": 146.3000030517578,
      "low": 142.1300048828125,
      "close": 142.14999389648438,
      "volume": 2780900
    },
    {
      "time": "2026-01-08",
      "open": 142.10000610351562,
      "high": 144.11000061035156,
      "low": 141.41000366210938,
      "close": 143.85000610351562,
      "volume": 2594500
    },
    {
      "time": "2026-01-09",
      "open": 143.14999389648438,
      "high": 144.72000122070312,
      "low": 142.02000427246094,
      "close": 144.1999969482422,
      "volume": 2509400
    },
    {
      "time": "2026-01-12",
      "open": 143.5399932861328,
      "high": 145.91000366210938,
      "low": 143.0500030517578,
      "close": 145.36000061035156,
      "volume": 2267200
    },
    {
      "time": "2026-01-13",
      "open": 146.0399932861328,
      "high": 147.44000244140625,
      "low": 145.4600067138672,
      "close": 146.35000610351562,
      "volume": 3821100
    },
    {
      "time": "2026-01-14",
      "open": 145.92999267578125,
      "high": 148.4199981689453,
      "low": 145.8800048828125,
      "close": 148.14999389648438,
      "volume": 4139900
    },
    {
      "time": "2026-01-15",
      "open": 150.00999450683594,
      "high": 151.33999633789062,
      "low": 147.72000122070312,
      "close": 148.02000427246094,
      "volume": 3013800
    },
    {
      "time": "2026-01-16",
      "open": 148.9499969482422,
      "high": 150.57000732421875,
      "low": 148.60000610351562,
      "close": 149.4600067138672,
      "volume": 3438100
    },
    {
      "time": "2026-01-20",
      "open": 148,
      "high": 148.6999969482422,
      "low": 144,
      "close": 145.22000122070312,
      "volume": 2725200
    },
    {
      "time": "2026-01-21",
      "open": 146.85000610351562,
      "high": 150.5500030517578,
      "low": 145.8699951171875,
      "close": 149.57000732421875,
      "volume": 2396500
    },
    {
      "time": "2026-01-22",
      "open": 150.82000732421875,
      "high": 151.74000549316406,
      "low": 149.32000732421875,
      "close": 150.25999450683594,
      "volume": 2061200
    },
    {
      "time": "2026-01-23",
      "open": 149.75999450683594,
      "high": 151.3800048828125,
      "low": 147.6699981689453,
      "close": 147.67999267578125,
      "volume": 3027400
    },
    {
      "time": "2026-01-26",
      "open": 148.2899932861328,
      "high": 149.58999633789062,
      "low": 147.69000244140625,
      "close": 149.1300048828125,
      "volume": 1912400
    },
    {
      "time": "2026-01-27",
      "open": 148,
      "high": 148.75,
      "low": 147.13999938964844,
      "close": 147.6699981689453,
      "volume": 2543200
    },
    {
      "time": "2026-01-28",
      "open": 147.61000061035156,
      "high": 149.69000244140625,
      "low": 146.4199981689453,
      "close": 148.4199981689453,
      "volume": 3351300
    },
    {
      "time": "2026-01-29",
      "open": 149.89999389648438,
      "high": 152.5,
      "low": 148.5399932861328,
      "close": 150.72000122070312,
      "volume": 3544800
    },
    {
      "time": "2026-01-30",
      "open": 148.77999877929688,
      "high": 151.1999969482422,
      "low": 146.00999450683594,
      "close": 146.9600067138672,
      "volume": 4716800
    },
    {
      "time": "2026-02-02",
      "open": 147.39999389648438,
      "high": 149.19000244140625,
      "low": 147.05999755859375,
      "close": 148.6300048828125,
      "volume": 4534100
    },
    {
      "time": "2026-02-03",
      "open": 150,
      "high": 154.0399932861328,
      "low": 149.5500030517578,
      "close": 152.10000610351562,
      "volume": 4908500
    },
    {
      "time": "2026-02-04",
      "open": 159.47000122070312,
      "high": 160.1300048828125,
      "low": 154.39999389648438,
      "close": 157.32000732421875,
      "volume": 9706700
    },
    {
      "time": "2026-02-05",
      "open": 154.61000061035156,
      "high": 156.00999450683594,
      "low": 150.05999755859375,
      "close": 150.94000244140625,
      "volume": 5617200
    },
    {
      "time": "2026-02-06",
      "open": 152.7899932861328,
      "high": 157.52000427246094,
      "low": 152.2899932861328,
      "close": 157.3800048828125,
      "volume": 3400800
    },
    {
      "time": "2026-02-09",
      "open": 157.52999877929688,
      "high": 161.02999877929688,
      "low": 157.08999633789062,
      "close": 160.00999450683594,
      "volume": 3058200
    },
    {
      "time": "2026-02-10",
      "open": 160.1999969482422,
      "high": 163.5399932861328,
      "low": 159.9499969482422,
      "close": 161.69000244140625,
      "volume": 3171200
    },
    {
      "time": "2026-02-11",
      "open": 163.3000030517578,
      "high": 165.14999389648438,
      "low": 154.5,
      "close": 154.6699981689453,
      "volume": 7595500
    },
    {
      "time": "2026-02-12",
      "open": 155.74000549316406,
      "high": 158.02999877929688,
      "low": 144.85000610351562,
      "close": 144.97999572753906,
      "volume": 9898100
    },
    {
      "time": "2026-02-13",
      "open": 145.6999969482422,
      "high": 148.99000549316406,
      "low": 144.10000610351562,
      "close": 148.1300048828125,
      "volume": 5181300
    },
    {
      "time": "2026-02-17",
      "open": 146.4499969482422,
      "high": 150.1699981689453,
      "low": 145,
      "close": 148.85000610351562,
      "volume": 4608200
    },
    {
      "time": "2026-02-18",
      "open": 150.2100067138672,
      "high": 153.4199981689453,
      "low": 149.3300018310547,
      "close": 151.13999938964844,
      "volume": 3699400
    },
    {
      "time": "2026-02-19",
      "open": 151,
      "high": 152.25,
      "low": 150.42999267578125,
      "close": 151.3000030517578,
      "volume": 2254000
    },
    {
      "time": "2026-02-20",
      "open": 150.05999755859375,
      "high": 152.25,
      "low": 146.3800048828125,
      "close": 148.6199951171875,
      "volume": 3140300
    },
    {
      "time": "2026-02-23",
      "open": 147.3300018310547,
      "high": 148.60000610351562,
      "low": 143.8000030517578,
      "close": 145.50999450683594,
      "volume": 2446400
    },
    {
      "time": "2026-02-24",
      "open": 146.00999450683594,
      "high": 151.42999267578125,
      "low": 145.47000122070312,
      "close": 150.8800048828125,
      "volume": 2927800
    },
    {
      "time": "2026-02-25",
      "open": 151.36000061035156,
      "high": 151.63999938964844,
      "low": 146.8000030517578,
      "close": 148.44000244140625,
      "volume": 2418700
    },
    {
      "time": "2026-02-26",
      "open": 149.47999572753906,
      "high": 152.8000030517578,
      "low": 148.16000366210938,
      "close": 152.72000122070312,
      "volume": 2676300
    },
    {
      "time": "2026-02-27",
      "open": 150.05999755859375,
      "high": 151.55999755859375,
      "low": 147.85000610351562,
      "close": 150.75,
      "volume": 2904600
    },
    {
      "time": "2026-03-02",
      "open": 148,
      "high": 152.8000030517578,
      "low": 147.97999572753906,
      "close": 152.0800018310547,
      "volume": 2504600
    },
    {
      "time": "2026-03-03",
      "open": 147.52999877929688,
      "high": 148.88999938964844,
      "low": 144.86000061035156,
      "close": 146.57000732421875,
      "volume": 2915700
    },
    {
      "time": "2026-03-04",
      "open": 147.2899932861328,
      "high": 148.3000030517578,
      "low": 144.00999450683594,
      "close": 145.2100067138672,
      "volume": 2660000
    },
    {
      "time": "2026-03-05",
      "open": 143,
      "high": 144.4199981689453,
      "low": 140.60000610351562,
      "close": 142.22000122070312,
      "volume": 3889800
    },
    {
      "time": "2026-03-06",
      "open": 138.94000244140625,
      "high": 140,
      "low": 137.8300018310547,
      "close": 138.36000061035156,
      "volume": 2060900
    },
    {
      "time": "2026-03-09",
      "open": 135.97000122070312,
      "high": 141.4499969482422,
      "low": 134.64999389648438,
      "close": 141.1199951171875,
      "volume": 3149000
    },
    {
      "time": "2026-03-10",
      "open": 141.39999389648438,
      "high": 142.85000610351562,
      "low": 140.02000427246094,
      "close": 140.10000610351562,
      "volume": 3156500
    },
    {
      "time": "2026-03-11",
      "open": 139.63999938964844,
      "high": 139.75,
      "low": 137.1999969482422,
      "close": 139.57000732421875,
      "volume": 2043000
    },
    {
      "time": "2026-03-12",
      "open": 137.55999755859375,
      "high": 138.13999938964844,
      "low": 131.61000061035156,
      "close": 132.17999267578125,
      "volume": 3356800
    },
    {
      "time": "2026-03-13",
      "open": 133.41000366210938,
      "high": 134.77999877929688,
      "low": 131.82000732421875,
      "close": 132.24000549316406,
      "volume": 3531500
    },
    {
      "time": "2026-03-16",
      "open": 133.64999389648438,
      "high": 134.63999938964844,
      "low": 131.91000366210938,
      "close": 133.08999633789062,
      "volume": 2352700
    },
    {
      "time": "2026-03-17",
      "open": 133.77999877929688,
      "high": 134.47000122070312,
      "low": 130.00999450683594,
      "close": 132.49000549316406,
      "volume": 3407500
    },
    {
      "time": "2026-03-18",
      "open": 132.00999450683594,
      "high": 132.91000366210938,
      "low": 129.63999938964844,
      "close": 129.8800048828125,
      "volume": 1997500
    },
    {
      "time": "2026-03-19",
      "open": 127.66000366210938,
      "high": 130.82000732421875,
      "low": 125.94999694824219,
      "close": 129.89999389648438,
      "volume": 3141600
    },
    {
      "time": "2026-03-20",
      "open": 129.61000061035156,
      "high": 130.35000610351562,
      "low": 126.62000274658203,
      "close": 128.14999389648438,
      "volume": 3353000
    },
    {
      "time": "2026-03-23",
      "open": 129.44000244140625,
      "high": 133.44000244140625,
      "low": 128.74000549316406,
      "close": 129.8300018310547,
      "volume": 4006500
    },
    {
      "time": "2026-03-24",
      "open": 127.73999786376953,
      "high": 131,
      "low": 127.23999786376953,
      "close": 130.14999389648438,
      "volume": 2950600
    },
    {
      "time": "2026-03-25",
      "open": 132.4600067138672,
      "high": 132.52000427246094,
      "low": 129.44000244140625,
      "close": 130.86000061035156,
      "volume": 3087600
    },
    {
      "time": "2026-03-26",
      "open": 129.16000366210938,
      "high": 130.52000427246094,
      "low": 125.97000122070312,
      "close": 126.30999755859375,
      "volume": 2484400
    },
    {
      "time": "2026-03-27",
      "open": 124.62999725341797,
      "high": 127.62999725341797,
      "low": 123.41999816894531,
      "close": 125.4000015258789,
      "volume": 3474600
    },
    {
      "time": "2026-03-30",
      "open": 126.63999938964844,
      "high": 126.83000183105469,
      "low": 122.63999938964844,
      "close": 123.30000305175781,
      "volume": 2986500
    },
    {
      "time": "2026-03-31",
      "open": 126.16000366210938,
      "high": 131.25999450683594,
      "low": 125.30000305175781,
      "close": 131.02000427246094,
      "volume": 5004400
    },
    {
      "time": "2026-04-01",
      "open": 132.14999389648438,
      "high": 134.39999389648438,
      "low": 131.44000244140625,
      "close": 132.3699951171875,
      "volume": 2898100
    },
    {
      "time": "2026-04-02",
      "open": 128.74000549316406,
      "high": 133.25,
      "low": 128.32000732421875,
      "close": 131.6999969482422,
      "volume": 2562600
    },
    {
      "time": "2026-04-06",
      "open": 130.97000122070312,
      "high": 132.82000732421875,
      "low": 130.41000366210938,
      "close": 132.66000366210938,
      "volume": 2897800
    },
    {
      "time": "2026-04-07",
      "open": 131.75,
      "high": 134.91000366210938,
      "low": 131.42999267578125,
      "close": 134.63999938964844,
      "volume": 3030400
    },
    {
      "time": "2026-04-08",
      "open": 141.36000061035156,
      "high": 145,
      "low": 140.22000122070312,
      "close": 142.66000366210938,
      "volume": 4869700
    },
    {
      "time": "2026-04-09",
      "open": 142.44000244140625,
      "high": 145.41000366210938,
      "low": 142.44000244140625,
      "close": 144.6699981689453,
      "volume": 2344400
    },
    {
      "time": "2026-04-10",
      "open": 145.63999938964844,
      "high": 145.77000427246094,
      "low": 143.6699981689453,
      "close": 143.77000427246094,
      "volume": 2029400
    },
    {
      "time": "2026-04-13",
      "open": 143.41000366210938,
      "high": 144.5,
      "low": 141.8800048828125,
      "close": 144.4600067138672,
      "volume": 2606900
    },
    {
      "time": "2026-04-14",
      "open": 145.42999267578125,
      "high": 145.8699951171875,
      "low": 143.24000549316406,
      "close": 144.55999755859375,
      "volume": 1986100
    },
    {
      "time": "2026-04-15",
      "open": 143.3800048828125,
      "high": 144.39999389648438,
      "low": 140.1300048828125,
      "close": 140.39999389648438,
      "volume": 2565900
    },
    {
      "time": "2026-04-16",
      "open": 140.67999267578125,
      "high": 141.75999450683594,
      "low": 139.36000061035156,
      "close": 140.3699951171875,
      "volume": 3274100
    },
    {
      "time": "2026-04-17",
      "open": 142.55999755859375,
      "high": 147.3800048828125,
      "low": 142.55999755859375,
      "close": 146.35000610351562,
      "volume": 3831100
    },
    {
      "time": "2026-04-20",
      "open": 145.4499969482422,
      "high": 147.0800018310547,
      "low": 144.97999572753906,
      "close": 146.77000427246094,
      "volume": 2222700
    },
    {
      "time": "2026-04-21",
      "open": 147.05999755859375,
      "high": 148.49000549316406,
      "low": 144.30999755859375,
      "close": 144.8300018310547,
      "volume": 1706400
    },
    {
      "time": "2026-04-22",
      "open": 146.35000610351562,
      "high": 147.02999877929688,
      "low": 142.5500030517578,
      "close": 142.77000427246094,
      "volume": 2261800
    },
    {
      "time": "2026-04-23",
      "open": 142,
      "high": 143.16000366210938,
      "low": 139.49000549316406,
      "close": 142.44000244140625,
      "volume": 2660900
    },
    {
      "time": "2026-04-24",
      "open": 142.3699951171875,
      "high": 142.47999572753906,
      "low": 140.2100067138672,
      "close": 141.35000610351562,
      "volume": 2455200
    },
    {
      "time": "2026-04-27",
      "open": 141.50999450683594,
      "high": 142.6999969482422,
      "low": 139.5800018310547,
      "close": 141.47000122070312,
      "volume": 2595300
    },
    {
      "time": "2026-04-28",
      "open": 140.3699951171875,
      "high": 140.7899932861328,
      "low": 138.0800018310547,
      "close": 138.4199981689453,
      "volume": 1779300
    },
    {
      "time": "2026-04-29",
      "open": 138.69000244140625,
      "high": 139.10000610351562,
      "low": 136.33999633789062,
      "close": 136.55999755859375,
      "volume": 2866400
    },
    {
      "time": "2026-04-30",
      "open": 137.25999450683594,
      "high": 140.89999389648438,
      "low": 137.25999450683594,
      "close": 140.44000244140625,
      "volume": 2736900
    },
    {
      "time": "2026-05-01",
      "open": 141.02999877929688,
      "high": 141.02999877929688,
      "low": 137.22999572753906,
      "close": 137.4499969482422,
      "volume": 2759800
    },
    {
      "time": "2026-05-04",
      "open": 137,
      "high": 139.47000122070312,
      "low": 135.42999267578125,
      "close": 135.4600067138672,
      "volume": 3316600
    },
    {
      "time": "2026-05-05",
      "open": 138.32000732421875,
      "high": 140.6699981689453,
      "low": 136.89999389648438,
      "close": 138.3800048828125,
      "volume": 4138800
    },
    {
      "time": "2026-05-06",
      "open": 142,
      "high": 149.47000122070312,
      "low": 142,
      "close": 147.99000549316406,
      "volume": 5843800
    },
    {
      "time": "2026-05-07",
      "open": 147.9499969482422,
      "high": 147.9499969482422,
      "low": 139.85000610351562,
      "close": 141.08999633789062,
      "volume": 3937800
    },
    {
      "time": "2026-05-08",
      "open": 142.57000732421875,
      "high": 142.89999389648438,
      "low": 139.5,
      "close": 141.30999755859375,
      "volume": 2534500
    },
    {
      "time": "2026-05-11",
      "open": 141.3000030517578,
      "high": 141.5,
      "low": 139.08999633789062,
      "close": 139.42999267578125,
      "volume": 2487500
    },
    {
      "time": "2026-05-12",
      "open": 138.86000061035156,
      "high": 138.99000549316406,
      "low": 134.5,
      "close": 137.27999877929688,
      "volume": 3433300
    },
    {
      "time": "2026-05-13",
      "open": 136.7100067138672,
      "high": 138.4600067138672,
      "low": 135.10000610351562,
      "close": 137.75999450683594,
      "volume": 2964600
    },
    {
      "time": "2026-05-14",
      "open": 137.7899932861328,
      "high": 138.97999572753906,
      "low": 136.94000244140625,
      "close": 137.8800048828125,
      "volume": 2088500
    },
    {
      "time": "2026-05-15",
      "open": 135.4199981689453,
      "high": 135.4199981689453,
      "low": 131.1699981689453,
      "close": 133.0500030517578,
      "volume": 3173400
    },
    {
      "time": "2026-05-18",
      "open": 132.67999267578125,
      "high": 133.25999450683594,
      "low": 130.9499969482422,
      "close": 132.22000122070312,
      "volume": 2107200
    },
    {
      "time": "2026-05-19",
      "open": 130.0800018310547,
      "high": 133.00999450683594,
      "low": 128.1300048828125,
      "close": 130.64999389648438,
      "volume": 4044400
    },
    {
      "time": "2026-05-20",
      "open": 131.36000061035156,
      "high": 133.97000122070312,
      "low": 129.42999267578125,
      "close": 132.86000061035156,
      "volume": 3295200
    },
    {
      "time": "2026-05-21",
      "open": 131.5399932861328,
      "high": 135.1300048828125,
      "low": 130.83999633789062,
      "close": 134.89999389648438,
      "volume": 3638000
    },
    {
      "time": "2026-05-22",
      "open": 136.11000061035156,
      "high": 137.5,
      "low": 134.55999755859375,
      "close": 136.4199981689453,
      "volume": 2950700
    },
    {
      "time": "2026-05-26",
      "open": 137.75,
      "high": 141.1699981689453,
      "low": 136.80999755859375,
      "close": 140.97000122070312,
      "volume": 2689600
    },
    {
      "time": "2026-05-27",
      "open": 141.80999755859375,
      "high": 142.3800048828125,
      "low": 139.39999389648438,
      "close": 139.72000122070312,
      "volume": 2388300
    },
    {
      "time": "2026-05-28",
      "open": 139.00999450683594,
      "high": 142.61000061035156,
      "low": 137.94000244140625,
      "close": 141.7899932861328,
      "volume": 2757100
    },
    {
      "time": "2026-05-29",
      "open": 142.25,
      "high": 145.57000732421875,
      "low": 141.38999938964844,
      "close": 143.82000732421875,
      "volume": 3868300
    },
    {
      "time": "2026-06-01",
      "open": 140.66000366210938,
      "high": 142.60000610351562,
      "low": 140.11000061035156,
      "close": 141.64999389648438,
      "volume": 2037500
    },
    {
      "time": "2026-06-02",
      "open": 142.0399932861328,
      "high": 143.49000549316406,
      "low": 140.05999755859375,
      "close": 142.02999877929688,
      "volume": 2260100
    },
    {
      "time": "2026-06-03",
      "open": 140.3699951171875,
      "high": 143.1199951171875,
      "low": 140.0399932861328,
      "close": 140.8800048828125,
      "volume": 2241800
    },
    {
      "time": "2026-06-04",
      "open": 141.80999755859375,
      "high": 142.77999877929688,
      "low": 140.72000122070312,
      "close": 142.05999755859375,
      "volume": 1838700
    },
    {
      "time": "2026-06-05",
      "open": 140.92999267578125,
      "high": 141.16000366210938,
      "low": 137.2899932861328,
      "close": 138.1199951171875,
      "volume": 2232600
    },
    {
      "time": "2026-06-08",
      "open": 138.85000610351562,
      "high": 140,
      "low": 137.86000061035156,
      "close": 139.07000732421875,
      "volume": 1599000
    },
    {
      "time": "2026-06-09",
      "open": 140.32000732421875,
      "high": 142.94000244140625,
      "low": 138.00999450683594,
      "close": 142.4199981689453,
      "volume": 2890400
    },
    {
      "time": "2026-06-10",
      "open": 142.39999389648438,
      "high": 144.22999572753906,
      "low": 136.6300048828125,
      "close": 137.11000061035156,
      "volume": 2952200
    },
    {
      "time": "2026-06-11",
      "open": 138.88999938964844,
      "high": 142.60000610351562,
      "low": 136.4199981689453,
      "close": 142.08999633789062,
      "volume": 2057600
    },
    {
      "time": "2026-06-12",
      "open": 143.8800048828125,
      "high": 144.66000366210938,
      "low": 141.3800048828125,
      "close": 143.07000732421875,
      "volume": 2213400
    },
    {
      "time": "2026-06-15",
      "open": 146.25999450683594,
      "high": 149.57000732421875,
      "low": 145.22999572753906,
      "close": 146.52000427246094,
      "volume": 2517800
    },
    {
      "time": "2026-06-16",
      "open": 147.11000061035156,
      "high": 151.5800018310547,
      "low": 146.5,
      "close": 148.80999755859375,
      "volume": 4229600
    },
    {
      "time": "2026-06-17",
      "open": 149.80999755859375,
      "high": 152.75999450683594,
      "low": 148.6699981689453,
      "close": 149,
      "volume": 2962300
    },
    {
      "time": "2026-06-18",
      "open": 152.27999877929688,
      "high": 152.8800048828125,
      "low": 150.0800018310547,
      "close": 150.66000366210938,
      "volume": 4090300
    },
    {
      "time": "2026-06-22",
      "open": 150.72000122070312,
      "high": 152,
      "low": 149.3699951171875,
      "close": 150.2100067138672,
      "volume": 2806400
    },
    {
      "time": "2026-06-23",
      "open": 146.83999633789062,
      "high": 146.92999267578125,
      "low": 143.08999633789062,
      "close": 143.13999938964844,
      "volume": 2925400
    },
    {
      "time": "2026-06-24",
      "open": 143.25,
      "high": 144.77000427246094,
      "low": 140.89999389648438,
      "close": 141.44000244140625,
      "volume": 3726800
    },
    {
      "time": "2026-06-25",
      "open": 143,
      "high": 147.33999633789062,
      "low": 141.9600067138672,
      "close": 145.33999633789062,
      "volume": 3135200
    },
    {
      "time": "2026-06-26",
      "open": 143.60000610351562,
      "high": 144.83999633789062,
      "low": 141.7899932861328,
      "close": 143.49000549316406,
      "volume": 5831700
    },
    {
      "time": "2026-06-29",
      "open": 142.99000549316406,
      "high": 144.0500030517578,
      "low": 141.60000610351562,
      "close": 142.82000732421875,
      "volume": 2329200
    },
    {
      "time": "2026-06-30",
      "open": 142.86000061035156,
      "high": 144.1699981689453,
      "low": 141.91000366210938,
      "close": 143.14999389648438,
      "volume": 2804700
    },
    {
      "time": "2026-07-01",
      "open": 142.3300018310547,
      "high": 142.72999572753906,
      "low": 139.47000122070312,
      "close": 139.52000427246094,
      "volume": 2160500
    },
    {
      "time": "2026-07-02",
      "open": 140.5800018310547,
      "high": 142,
      "low": 137.27000427246094,
      "close": 139.0500030517578,
      "volume": 2654900
    },
    {
      "time": "2026-07-06",
      "open": 139.0399932861328,
      "high": 141.74000549316406,
      "low": 138.5800018310547,
      "close": 141.55999755859375,
      "volume": 1896200
    },
    {
      "time": "2026-07-07",
      "open": 140.08999633789062,
      "high": 140.86000061035156,
      "low": 136.97999572753906,
      "close": 137.91000366210938,
      "volume": 2159500
    },
    {
      "time": "2026-07-08",
      "open": 136.24000549316406,
      "high": 137.05999755859375,
      "low": 134.1999969482422,
      "close": 136.47999572753906,
      "volume": 2838200
    },
    {
      "time": "2026-07-09",
      "open": 138.11000061035156,
      "high": 139.5,
      "low": 136.72999572753906,
      "close": 137.8000030517578,
      "volume": 2341400
    },
    {
      "time": "2026-07-10",
      "open": 139.0399932861328,
      "high": 140.38999938964844,
      "low": 138.22000122070312,
      "close": 138.8800048828125,
      "volume": 1563400
    },
    {
      "time": "2026-07-13",
      "open": 138,
      "high": 139.27999877929688,
      "low": 134.9499969482422,
      "close": 135.3800048828125,
      "volume": 1742000
    },
    {
      "time": "2026-07-14",
      "open": 137.2899932861328,
      "high": 138.0500030517578,
      "low": 134.5399932861328,
      "close": 136.08999633789062,
      "volume": 1831600
    },
    {
      "time": "2026-07-15",
      "open": 136.9499969482422,
      "high": 137.11000061035156,
      "low": 134.60000610351562,
      "close": 136.25,
      "volume": 2249900
    },
    {
      "time": "2026-07-16",
      "open": 133.91000366210938,
      "high": 139.30999755859375,
      "low": 133.5500030517578,
      "close": 139.0800018310547,
      "volume": 2499300
    },
    {
      "time": "2026-07-17",
      "open": 138.3000030517578,
      "high": 142.3699951171875,
      "low": 137.52000427246094,
      "close": 139.5399932861328,
      "volume": 3253900
    },
    {
      "time": "2026-07-20",
      "open": 139.4600067138672,
      "high": 140,
      "low": 135.25,
      "close": 136.5800018310547,
      "volume": 2251200
    },
    {
      "time": "2026-07-21",
      "open": 138.6199951171875,
      "high": 140.33999633789062,
      "low": 136.05999755859375,
      "close": 139.25999450683594,
      "volume": 1612500
    },
    {
      "time": "2026-07-22",
      "open": 139.1199951171875,
      "high": 140.9199981689453,
      "low": 139.02999877929688,
      "close": 139.6300048828125,
      "volume": 1696300
    },
    {
      "time": "2026-07-23",
      "open": 138.6999969482422,
      "high": 145.83999633789062,
      "low": 138.60000610351562,
      "close": 144.89999389648438,
      "volume": 4274500
    },
    {
      "time": "2026-07-24",
      "open": 144.89999389648438,
      "high": 149.17999267578125,
      "low": 144.3300018310547,
      "close": 147.94000244140625,
      "volume": 3744000
    },
    {
      "time": "2026-07-27",
      "open": 148.60000610351562,
      "high": 150.7899932861328,
      "low": 146.9199981689453,
      "close": 149.3000030517578,
      "volume": 2835200
    },
    {
      "time": "2026-07-28",
      "open": 149,
      "high": 152.08999633789062,
      "low": 147.6199951171875,
      "close": 151.80999755859375,
      "volume": 2740100
    },
    {
      "time": "2026-07-29",
      "open": 150.77999877929688,
      "high": 150.77999877929688,
      "low": 145.10000610351562,
      "close": 145.72999572753906,
      "volume": 3601400
    },
    {
      "time": "2026-07-30",
      "open": 149.2899932861328,
      "high": 149.61000061035156,
      "low": 146.75,
      "close": 148.63999938964844,
      "volume": 2910900
    },
    {
      "time": "2026-07-31",
      "open": 149.72999572753906,
      "high": 151,
      "low": 147.9499969482422,
      "close": 149.82000732421875,
      "volume": 3725500
    },
    {
      "time": "2026-08-03",
      "open": 150.6199951171875,
      "high": 154.97999572753906,
      "low": 150.0399932861328,
      "close": 154.85000610351562,
      "volume": 3431800
    },
    {
      "time": "2026-08-04",
      "open": 156,
      "high": 159.47999572753906,
      "low": 152.27999877929688,
      "close": 158.83999633789062,
      "volume": 5333600
    },
    {
      "time": "2026-08-05",
      "open": 157.27000427246094,
      "high": 164.8699951171875,
      "low": 155.5,
      "close": 162.47000122070312,
      "volume": 5250800
    },
    {
      "time": "2026-08-06",
      "open": 164.32000732421875,
      "high": 164.85000610351562,
      "low": 156,
      "close": 156.91000366210938,
      "volume": 3831300
    },
    {
      "time": "2026-08-07",
      "open": 157.97000122070312,
      "high": 159.33999633789062,
      "low": 156.91000366210938,
      "close": 158.25999450683594,
      "volume": 2826800
    },
    {
      "time": "2026-08-10",
      "open": 158.42999267578125,
      "high": 159.80999755859375,
      "low": 157.35000610351562,
      "close": 158.7100067138672,
      "volume": 3570200
    },
    {
      "time": "2026-08-11",
      "open": 159,
      "high": 164.4199981689453,
      "low": 159,
      "close": 164.3800048828125,
      "volume": 2530900
    },
    {
      "time": "2026-08-12",
      "open": 165.9199981689453,
      "high": 166.35000610351562,
      "low": 162.82000732421875,
      "close": 163.8000030517578,
      "volume": 2457100
    },
    {
      "time": "2026-08-13",
      "open": 164.25999450683594,
      "high": 164.3699951171875,
      "low": 159.85000610351562,
      "close": 164.2100067138672,
      "volume": 2695400
    },
    {
      "time": "2026-08-14",
      "open": 164.25999450683594,
      "high": 164.8000030517578,
      "low": 162.3000030517578,
      "close": 163.1699981689453,
      "volume": 2144400
    },
    {
      "time": "2026-08-17",
      "open": 162.99000549316406,
      "high": 164.35000610351562,
      "low": 161.5500030517578,
      "close": 162.0500030517578,
      "volume": 2054100
    },
    {
      "time": "2026-08-18",
      "open": 161.08999633789062,
      "high": 161.5,
      "low": 157.72999572753906,
      "close": 157.77999877929688,
      "volume": 2120300
    },
    {
      "time": "2026-08-19",
      "open": 159.11000061035156,
      "high": 159.6999969482422,
      "low": 157.17999267578125,
      "close": 157.60000610351562,
      "volume": 1554700
    },
    {
      "time": "2026-08-20",
      "open": 155.77000427246094,
      "high": 157.25,
      "low": 154.0800018310547,
      "close": 154.72000122070312,
      "volume": 1821600
    },
    {
      "time": "2026-08-21",
      "open": 156.4499969482422,
      "high": 157.47999572753906,
      "low": 155.0800018310547,
      "close": 157.25999450683594,
      "volume": 2081300
    },
    {
      "time": "2026-08-24",
      "open": 157.3699951171875,
      "high": 158.1999969482422,
      "low": 156.2100067138672,
      "close": 157.57000732421875,
      "volume": 1722000
    },
    {
      "time": "2026-08-25",
      "open": 159.8000030517578,
      "high": 159.82000732421875,
      "low": 154.60000610351562,
      "close": 154.9600067138672,
      "volume": 3112000
    },
    {
      "time": "2026-08-26",
      "open": 155.5800018310547,
      "high": 158.6999969482422,
      "low": 155.5,
      "close": 158.2899932861328,
      "volume": 2066500
    },
    {
      "time": "2026-08-27",
      "open": 158.60000610351562,
      "high": 158.97999572753906,
      "low": 156.5500030517578,
      "close": 157.7100067138672,
      "volume": 1710300
    },
    {
      "time": "2026-08-28",
      "open": 158.27000427246094,
      "high": 158.63999938964844,
      "low": 154.4199981689453,
      "close": 155.17999267578125,
      "volume": 1533800
    },
    {
      "time": "2026-08-31",
      "open": 153.77000427246094,
      "high": 154.49000549316406,
      "low": 152.1300048828125,
      "close": 152.44000244140625,
      "volume": 2285400
    },
    {
      "time": "2026-09-01",
      "open": 151.47999572753906,
      "high": 152.25999450683594,
      "low": 146.97000122070312,
      "close": 147.6300048828125,
      "volume": 2700400
    },
    {
      "time": "2026-09-02",
      "open": 148.00999450683594,
      "high": 150.60000610351562,
      "low": 146.35000610351562,
      "close": 148.97999572753906,
      "volume": 2885700
    },
    {
      "time": "2026-09-03",
      "open": 150.25,
      "high": 151.10000610351562,
      "low": 147.14999389648438,
      "close": 150.2100067138672,
      "volume": 1596400
    },
    {
      "time": "2026-09-04",
      "open": 150.1699981689453,
      "high": 153.61000061035156,
      "low": 150.1699981689453,
      "close": 152.82000732421875,
      "volume": 2036700
    },
    {
      "time": "2026-09-08",
      "open": 153.17999267578125,
      "high": 153.9499969482422,
      "low": 151.6999969482422,
      "close": 152.14999389648438,
      "volume": 1930100
    },
    {
      "time": "2026-09-09",
      "open": 151.1999969482422,
      "high": 152.8800048828125,
      "low": 150.3000030517578,
      "close": 150.33999633789062,
      "volume": 2038100
    },
    {
      "time": "2026-09-10",
      "open": 148.57000732421875,
      "high": 150.14999389648438,
      "low": 146.50999450683594,
      "close": 148.3699951171875,
      "volume": 2529700
    },
    {
      "time": "2026-09-11",
      "open": 150.92999267578125,
      "high": 152.27999877929688,
      "low": 149.9199981689453,
      "close": 152.19000244140625,
      "volume": 1901900
    },
    {
      "time": "2026-09-14",
      "open": 148.3800048828125,
      "high": 149.6199951171875,
      "low": 146.25,
      "close": 147.88499450683594,
      "volume": 1232475
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 131.41440124511718
    },
    {
      "time": "2025-11-24",
      "value": 131.27360107421876
    },
    {
      "time": "2025-11-25",
      "value": 131.3110009765625
    },
    {
      "time": "2025-11-26",
      "value": 131.31980102539063
    },
    {
      "time": "2025-11-28",
      "value": 131.3492010498047
    },
    {
      "time": "2025-12-01",
      "value": 131.341201171875
    },
    {
      "time": "2025-12-02",
      "value": 131.321201171875
    },
    {
      "time": "2025-12-03",
      "value": 131.38980102539062
    },
    {
      "time": "2025-12-04",
      "value": 131.48420104980468
    },
    {
      "time": "2025-12-05",
      "value": 131.62980102539063
    },
    {
      "time": "2025-12-08",
      "value": 131.77640075683593
    },
    {
      "time": "2025-12-09",
      "value": 131.89640075683593
    },
    {
      "time": "2025-12-10",
      "value": 132.01300079345702
    },
    {
      "time": "2025-12-11",
      "value": 132.18060089111327
    },
    {
      "time": "2025-12-12",
      "value": 132.2524008178711
    },
    {
      "time": "2025-12-15",
      "value": 132.3024008178711
    },
    {
      "time": "2025-12-16",
      "value": 132.28880065917969
    },
    {
      "time": "2025-12-17",
      "value": 132.29180053710937
    },
    {
      "time": "2025-12-18",
      "value": 132.26500061035156
    },
    {
      "time": "2025-12-19",
      "value": 132.2940005493164
    },
    {
      "time": "2025-12-22",
      "value": 132.4736006164551
    },
    {
      "time": "2025-12-23",
      "value": 132.61980087280273
    },
    {
      "time": "2025-12-24",
      "value": 132.75040084838867
    },
    {
      "time": "2025-12-26",
      "value": 132.8592008972168
    },
    {
      "time": "2025-12-29",
      "value": 132.98580093383788
    },
    {
      "time": "2025-12-30",
      "value": 133.1060008239746
    },
    {
      "time": "2025-12-31",
      "value": 133.15340072631835
    },
    {
      "time": "2026-01-02",
      "value": 133.22640090942383
    },
    {
      "time": "2026-01-05",
      "value": 133.4812010192871
    },
    {
      "time": "2026-01-06",
      "value": 133.72980087280274
    },
    {
      "time": "2026-01-07",
      "value": 133.9192008972168
    },
    {
      "time": "2026-01-08",
      "value": 134.10700088500977
    },
    {
      "time": "2026-01-09",
      "value": 134.3006007385254
    },
    {
      "time": "2026-01-12",
      "value": 134.4792008972168
    },
    {
      "time": "2026-01-13",
      "value": 134.66980087280274
    },
    {
      "time": "2026-01-14",
      "value": 134.84140060424804
    },
    {
      "time": "2026-01-15",
      "value": 135.00120071411132
    },
    {
      "time": "2026-01-16",
      "value": 135.2356007385254
    },
    {
      "time": "2026-01-20",
      "value": 135.49100082397462
    },
    {
      "time": "2026-01-21",
      "value": 135.85260086059571
    },
    {
      "time": "2026-01-22",
      "value": 136.26800064086913
    },
    {
      "time": "2026-01-23",
      "value": 136.6218003845215
    },
    {
      "time": "2026-01-26",
      "value": 137.0138005065918
    },
    {
      "time": "2026-01-27",
      "value": 137.31840042114257
    },
    {
      "time": "2026-01-28",
      "value": 137.71760025024415
    },
    {
      "time": "2026-01-29",
      "value": 138.18040023803712
    },
    {
      "time": "2026-01-30",
      "value": 138.58100036621093
    },
    {
      "time": "2026-02-02",
      "value": 139.0186004638672
    },
    {
      "time": "2026-02-03",
      "value": 139.49720062255858
    },
    {
      "time": "2026-02-04",
      "value": 140.1692007446289
    },
    {
      "time": "2026-02-05",
      "value": 140.62360076904298
    },
    {
      "time": "2026-02-06",
      "value": 141.19880096435546
    },
    {
      "time": "2026-02-09",
      "value": 141.7810009765625
    },
    {
      "time": "2026-02-10",
      "value": 142.3860009765625
    },
    {
      "time": "2026-02-11",
      "value": 142.81180084228515
    },
    {
      "time": "2026-02-12",
      "value": 143.07260070800783
    },
    {
      "time": "2026-02-13",
      "value": 143.39840087890624
    },
    {
      "time": "2026-02-17",
      "value": 143.6776010131836
    },
    {
      "time": "2026-02-18",
      "value": 143.96760101318358
    },
    {
      "time": "2026-02-19",
      "value": 144.2458010864258
    },
    {
      "time": "2026-02-20",
      "value": 144.4996011352539
    },
    {
      "time": "2026-02-23",
      "value": 144.70480102539062
    },
    {
      "time": "2026-02-24",
      "value": 144.98220123291014
    },
    {
      "time": "2026-02-25",
      "value": 145.1596011352539
    },
    {
      "time": "2026-02-26",
      "value": 145.481201171875
    },
    {
      "time": "2026-02-27",
      "value": 145.75100128173827
    },
    {
      "time": "2026-03-02",
      "value": 146.11080139160157
    },
    {
      "time": "2026-03-03",
      "value": 146.40940155029296
    },
    {
      "time": "2026-03-04",
      "value": 146.6816015625
    },
    {
      "time": "2026-03-05",
      "value": 146.86640167236328
    },
    {
      "time": "2026-03-06",
      "value": 146.93380157470702
    },
    {
      "time": "2026-03-09",
      "value": 147.0464013671875
    },
    {
      "time": "2026-03-10",
      "value": 147.12240142822264
    },
    {
      "time": "2026-03-11",
      "value": 147.1996014404297
    },
    {
      "time": "2026-03-12",
      "value": 147.13880126953126
    },
    {
      "time": "2026-03-13",
      "value": 147.0778015136719
    },
    {
      "time": "2026-03-16",
      "value": 147.08520141601562
    },
    {
      "time": "2026-03-17",
      "value": 147.01860137939454
    },
    {
      "time": "2026-03-18",
      "value": 146.75920135498046
    },
    {
      "time": "2026-03-19",
      "value": 146.4448013305664
    },
    {
      "time": "2026-03-20",
      "value": 146.1648013305664
    },
    {
      "time": "2026-03-23",
      "value": 145.88440124511717
    },
    {
      "time": "2026-03-24",
      "value": 145.60340118408203
    },
    {
      "time": "2026-03-25",
      "value": 145.31340118408204
    },
    {
      "time": "2026-03-26",
      "value": 144.9126010131836
    },
    {
      "time": "2026-03-27",
      "value": 144.45760116577148
    },
    {
      "time": "2026-03-30",
      "value": 143.96320114135742
    },
    {
      "time": "2026-03-31",
      "value": 143.5944010925293
    },
    {
      "time": "2026-04-01",
      "value": 143.337400970459
    },
    {
      "time": "2026-04-02",
      "value": 142.98000076293945
    },
    {
      "time": "2026-04-06",
      "value": 142.62800094604492
    },
    {
      "time": "2026-04-07",
      "value": 142.36720108032227
    },
    {
      "time": "2026-04-08",
      "value": 142.2378010559082
    },
    {
      "time": "2026-04-09",
      "value": 142.1778010559082
    },
    {
      "time": "2026-04-10",
      "value": 142.0848011779785
    },
    {
      "time": "2026-04-13",
      "value": 141.9596012878418
    },
    {
      "time": "2026-04-14",
      "value": 141.91160110473632
    },
    {
      "time": "2026-04-15",
      "value": 141.74700088500975
    },
    {
      "time": "2026-04-16",
      "value": 141.5124006652832
    },
    {
      "time": "2026-04-17",
      "value": 141.29300064086914
    },
    {
      "time": "2026-04-20",
      "value": 141.20960067749024
    },
    {
      "time": "2026-04-21",
      "value": 140.95860061645507
    },
    {
      "time": "2026-04-22",
      "value": 140.6138008117676
    },
    {
      "time": "2026-04-23",
      "value": 140.22880081176757
    },
    {
      "time": "2026-04-24",
      "value": 139.962400970459
    },
    {
      "time": "2026-04-27",
      "value": 139.89220108032225
    },
    {
      "time": "2026-04-28",
      "value": 139.6980009460449
    },
    {
      "time": "2026-04-29",
      "value": 139.45220077514648
    },
    {
      "time": "2026-04-30",
      "value": 139.23820083618165
    },
    {
      "time": "2026-05-01",
      "value": 138.96120071411133
    },
    {
      "time": "2026-05-04",
      "value": 138.6980009460449
    },
    {
      "time": "2026-05-05",
      "value": 138.55540115356445
    },
    {
      "time": "2026-05-06",
      "value": 138.49760116577147
    },
    {
      "time": "2026-05-07",
      "value": 138.35060104370118
    },
    {
      "time": "2026-05-08",
      "value": 138.12240097045898
    },
    {
      "time": "2026-05-11",
      "value": 137.89600082397462
    },
    {
      "time": "2026-05-12",
      "value": 137.60000076293946
    },
    {
      "time": "2026-05-13",
      "value": 137.4238005065918
    },
    {
      "time": "2026-05-14",
      "value": 137.2772004699707
    },
    {
      "time": "2026-05-15",
      "value": 137.0938005065918
    },
    {
      "time": "2026-05-18",
      "value": 136.97100051879883
    },
    {
      "time": "2026-05-19",
      "value": 136.76160049438477
    },
    {
      "time": "2026-05-20",
      "value": 136.6168003845215
    },
    {
      "time": "2026-05-21",
      "value": 136.5234001159668
    },
    {
      "time": "2026-05-22",
      "value": 136.60820022583007
    },
    {
      "time": "2026-05-26",
      "value": 136.78280014038086
    },
    {
      "time": "2026-05-27",
      "value": 136.9154002380371
    },
    {
      "time": "2026-05-28",
      "value": 137.10139999389648
    },
    {
      "time": "2026-05-29",
      "value": 137.3802000427246
    },
    {
      "time": "2026-06-01",
      "value": 137.6152000427246
    },
    {
      "time": "2026-06-02",
      "value": 137.89280014038087
    },
    {
      "time": "2026-06-03",
      "value": 138.113800201416
    },
    {
      "time": "2026-06-04",
      "value": 138.3520002746582
    },
    {
      "time": "2026-06-05",
      "value": 138.49720016479492
    },
    {
      "time": "2026-06-08",
      "value": 138.75240036010743
    },
    {
      "time": "2026-06-09",
      "value": 139.09280029296875
    },
    {
      "time": "2026-06-10",
      "value": 139.36900024414064
    },
    {
      "time": "2026-06-11",
      "value": 139.59040008544923
    },
    {
      "time": "2026-06-12",
      "value": 139.80440032958984
    },
    {
      "time": "2026-06-15",
      "value": 140.10080047607423
    },
    {
      "time": "2026-06-16",
      "value": 140.4238003540039
    },
    {
      "time": "2026-06-17",
      "value": 140.71100036621092
    },
    {
      "time": "2026-06-18",
      "value": 140.87100036621095
    },
    {
      "time": "2026-06-22",
      "value": 140.98180053710936
    },
    {
      "time": "2026-06-23",
      "value": 140.96920043945312
    },
    {
      "time": "2026-06-24",
      "value": 140.90880035400392
    },
    {
      "time": "2026-06-25",
      "value": 140.92440032958984
    },
    {
      "time": "2026-06-26",
      "value": 140.98620056152345
    },
    {
      "time": "2026-06-29",
      "value": 141.03520080566406
    },
    {
      "time": "2026-06-30",
      "value": 140.97120056152343
    },
    {
      "time": "2026-07-01",
      "value": 140.82620056152345
    },
    {
      "time": "2026-07-02",
      "value": 140.7106005859375
    },
    {
      "time": "2026-07-06",
      "value": 140.68640045166015
    },
    {
      "time": "2026-07-07",
      "value": 140.59580047607423
    },
    {
      "time": "2026-07-08",
      "value": 140.4984002685547
    },
    {
      "time": "2026-07-09",
      "value": 140.4250003051758
    },
    {
      "time": "2026-07-10",
      "value": 140.43420043945312
    },
    {
      "time": "2026-07-13",
      "value": 140.4106005859375
    },
    {
      "time": "2026-07-14",
      "value": 140.3236004638672
    },
    {
      "time": "2026-07-15",
      "value": 140.29960052490233
    },
    {
      "time": "2026-07-16",
      "value": 140.3720004272461
    },
    {
      "time": "2026-07-17",
      "value": 140.3952001953125
    },
    {
      "time": "2026-07-20",
      "value": 140.1670001220703
    },
    {
      "time": "2026-07-21",
      "value": 140.13040008544922
    },
    {
      "time": "2026-07-22",
      "value": 140.0968002319336
    },
    {
      "time": "2026-07-23",
      "value": 140.20620025634764
    },
    {
      "time": "2026-07-24",
      "value": 140.41940032958985
    },
    {
      "time": "2026-07-27",
      "value": 140.65020050048827
    },
    {
      "time": "2026-07-28",
      "value": 140.9288003540039
    },
    {
      "time": "2026-07-29",
      "value": 141.18240020751952
    },
    {
      "time": "2026-07-30",
      "value": 141.51080017089845
    },
    {
      "time": "2026-07-31",
      "value": 141.89420043945313
    },
    {
      "time": "2026-08-03",
      "value": 142.3340005493164
    },
    {
      "time": "2026-08-04",
      "value": 142.81280059814452
    },
    {
      "time": "2026-08-05",
      "value": 143.3338006591797
    },
    {
      "time": "2026-08-06",
      "value": 143.6526007080078
    },
    {
      "time": "2026-08-07",
      "value": 144.02340057373047
    },
    {
      "time": "2026-08-10",
      "value": 144.36180084228516
    },
    {
      "time": "2026-08-11",
      "value": 144.77300079345704
    },
    {
      "time": "2026-08-12",
      "value": 145.2160009765625
    },
    {
      "time": "2026-08-13",
      "value": 145.6596011352539
    },
    {
      "time": "2026-08-14",
      "value": 146.10540100097657
    },
    {
      "time": "2026-08-17",
      "value": 146.50520111083983
    },
    {
      "time": "2026-08-18",
      "value": 146.89840118408202
    },
    {
      "time": "2026-08-19",
      "value": 147.26900115966797
    },
    {
      "time": "2026-08-20",
      "value": 147.5150012207031
    },
    {
      "time": "2026-08-21",
      "value": 147.9180010986328
    },
    {
      "time": "2026-08-24",
      "value": 148.22760131835938
    },
    {
      "time": "2026-08-25",
      "value": 148.46540130615233
    },
    {
      "time": "2026-08-26",
      "value": 148.70080108642577
    },
    {
      "time": "2026-08-27",
      "value": 148.87880126953124
    },
    {
      "time": "2026-08-28",
      "value": 149.00240112304687
    },
    {
      "time": "2026-08-31",
      "value": 149.0380010986328
    },
    {
      "time": "2026-09-01",
      "value": 148.9864010620117
    },
    {
      "time": "2026-09-02",
      "value": 149.10320098876954
    },
    {
      "time": "2026-09-03",
      "value": 149.27860107421876
    },
    {
      "time": "2026-09-04",
      "value": 149.4282012939453
    },
    {
      "time": "2026-09-08",
      "value": 149.60140106201172
    },
    {
      "time": "2026-09-09",
      "value": 149.75180084228515
    },
    {
      "time": "2026-09-10",
      "value": 149.85620086669923
    },
    {
      "time": "2026-09-11",
      "value": 150.10960083007814
    },
    {
      "time": "2026-09-14",
      "value": 150.2863006591797
    }
  ],
  "analysis": null
}