{
  "ok": true,
  "cached": false,
  "ticker": "FMC",
  "price": 11.175,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This Dividend Stock Is Facing a Perfect Storm. It Could Be the Time to Press that “Sell” Button",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/f6f8d806-fb59-3c6e-9c13-5e264ce0714b/this-dividend-stock-is-facing.html",
      "published": "2026-09-08"
    },
    {
      "title": "Tessenderlo Group NV (XBRU:TESB) (H1 2026) Earnings Call Highlights: Strong Agro Performance ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tessenderlo-group-nv-xbru-tesb-010240600.html",
      "published": "2026-08-29"
    },
    {
      "title": "Why Is FMC (FMC) Down 9.9% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-fmc-fmc-down-9-153016728.html",
      "published": "2026-08-28"
    },
    {
      "title": "FMC Corporation CEO Pierre Brondeau and CFO Andrew Sandifer to speak at the 2026 Jefferies Global Industrials Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fmc-corporation-ceo-pierre-brondeau-203000416.html",
      "published": "2026-08-27"
    },
    {
      "title": "Following Syngenta and Bayer CropScience's Deployment of Targeted Insecticides for Specialty Crops, New Study Highlights 6.4% CAGR for Methoxyfenozide and Diamides",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/following-syngenta-bayer-cropsciences-deployment-104500253.html",
      "published": "2026-08-14"
    },
    {
      "title": "FMC (FMC) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ad38eaad-aa1e-3ab1-b14c-5787e95efd78/fmc-%28fmc%29-q2-2026-earnings.html",
      "published": "2026-08-08"
    },
    {
      "title": "Is the Options Market Predicting a Spike in FMC Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-market-predicting-spike-fmc-140800407.html",
      "published": "2026-08-07"
    },
    {
      "title": "Unlocking FMC (FMC) International Revenues: Trends, Surprises, and Prospects",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unlocking-fmc-fmc-international-revenues-131504178.html",
      "published": "2026-08-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 38.599998474121094,
      "high": 38.599998474121094,
      "low": 37.4900016784668,
      "close": 37.63999938964844,
      "volume": 2482300
    },
    {
      "time": "2025-09-16",
      "open": 37.70000076293945,
      "high": 37.93000030517578,
      "low": 36.97999954223633,
      "close": 37.029998779296875,
      "volume": 1511200
    },
    {
      "time": "2025-09-17",
      "open": 37.06999969482422,
      "high": 38.68000030517578,
      "low": 36.95000076293945,
      "close": 37.27000045776367,
      "volume": 2042100
    },
    {
      "time": "2025-09-18",
      "open": 37.29999923706055,
      "high": 37.52000045776367,
      "low": 36.720001220703125,
      "close": 37.209999084472656,
      "volume": 1532000
    },
    {
      "time": "2025-09-19",
      "open": 37.2599983215332,
      "high": 37.31999969482422,
      "low": 36.18000030517578,
      "close": 36.220001220703125,
      "volume": 2896900
    },
    {
      "time": "2025-09-22",
      "open": 36.06999969482422,
      "high": 36.18000030517578,
      "low": 35.5,
      "close": 35.529998779296875,
      "volume": 2327600
    },
    {
      "time": "2025-09-23",
      "open": 35.7400016784668,
      "high": 36.04999923706055,
      "low": 34.61000061035156,
      "close": 34.650001525878906,
      "volume": 2353900
    },
    {
      "time": "2025-09-24",
      "open": 34.79999923706055,
      "high": 35.04999923706055,
      "low": 34.16999816894531,
      "close": 34.2400016784668,
      "volume": 2195100
    },
    {
      "time": "2025-09-25",
      "open": 34.15999984741211,
      "high": 34.38999938964844,
      "low": 32.9900016784668,
      "close": 33.150001525878906,
      "volume": 2556400
    },
    {
      "time": "2025-09-26",
      "open": 33.29999923706055,
      "high": 33.959999084472656,
      "low": 33.290000915527344,
      "close": 33.63999938964844,
      "volume": 2100400
    },
    {
      "time": "2025-09-29",
      "open": 34,
      "high": 34.0099983215332,
      "low": 33.220001220703125,
      "close": 33.5099983215332,
      "volume": 1858300
    },
    {
      "time": "2025-09-30",
      "open": 33.130001068115234,
      "high": 33.63999938964844,
      "low": 32.68000030517578,
      "close": 33.630001068115234,
      "volume": 1856300
    },
    {
      "time": "2025-10-01",
      "open": 33.349998474121094,
      "high": 33.400001525878906,
      "low": 31.649999618530273,
      "close": 31.700000762939453,
      "volume": 3840900
    },
    {
      "time": "2025-10-02",
      "open": 31.559999465942383,
      "high": 32.0099983215332,
      "low": 31.139999389648438,
      "close": 31.43000030517578,
      "volume": 3078600
    },
    {
      "time": "2025-10-03",
      "open": 31.780000686645508,
      "high": 32.34000015258789,
      "low": 31.579999923706055,
      "close": 32.2400016784668,
      "volume": 3677900
    },
    {
      "time": "2025-10-06",
      "open": 32,
      "high": 32,
      "low": 31.18000030517578,
      "close": 31.299999237060547,
      "volume": 2724000
    },
    {
      "time": "2025-10-07",
      "open": 31.299999237060547,
      "high": 31.520000457763672,
      "low": 30.989999771118164,
      "close": 31.1200008392334,
      "volume": 2140500
    },
    {
      "time": "2025-10-08",
      "open": 31.270000457763672,
      "high": 31.329999923706055,
      "low": 30.149999618530273,
      "close": 30.34000015258789,
      "volume": 3337500
    },
    {
      "time": "2025-10-09",
      "open": 30.84000015258789,
      "high": 31.18000030517578,
      "low": 29.84000015258789,
      "close": 29.8799991607666,
      "volume": 2793000
    },
    {
      "time": "2025-10-10",
      "open": 30,
      "high": 30.149999618530273,
      "low": 28.799999237060547,
      "close": 29.079999923706055,
      "volume": 2278800
    },
    {
      "time": "2025-10-13",
      "open": 29.6200008392334,
      "high": 29.81999969482422,
      "low": 29.290000915527344,
      "close": 29.540000915527344,
      "volume": 1755700
    },
    {
      "time": "2025-10-14",
      "open": 29.270000457763672,
      "high": 30.579999923706055,
      "low": 29.170000076293945,
      "close": 30.40999984741211,
      "volume": 2006200
    },
    {
      "time": "2025-10-15",
      "open": 30.600000381469727,
      "high": 31.299999237060547,
      "low": 30.06999969482422,
      "close": 30.09000015258789,
      "volume": 2353700
    },
    {
      "time": "2025-10-16",
      "open": 30.309999465942383,
      "high": 30.309999465942383,
      "low": 29.530000686645508,
      "close": 29.979999542236328,
      "volume": 1960800
    },
    {
      "time": "2025-10-17",
      "open": 29.799999237060547,
      "high": 30.100000381469727,
      "low": 29.18000030517578,
      "close": 29.399999618530273,
      "volume": 2957500
    },
    {
      "time": "2025-10-20",
      "open": 29.399999618530273,
      "high": 29.81999969482422,
      "low": 29.1299991607666,
      "close": 29.530000686645508,
      "volume": 2008800
    },
    {
      "time": "2025-10-21",
      "open": 29.5,
      "high": 30.239999771118164,
      "low": 29.299999237060547,
      "close": 29.950000762939453,
      "volume": 1660700
    },
    {
      "time": "2025-10-22",
      "open": 29.6200008392334,
      "high": 30.139999389648438,
      "low": 29.520000457763672,
      "close": 29.65999984741211,
      "volume": 1644100
    },
    {
      "time": "2025-10-23",
      "open": 30.209999084472656,
      "high": 30.65999984741211,
      "low": 29.850000381469727,
      "close": 30.299999237060547,
      "volume": 1539100
    },
    {
      "time": "2025-10-24",
      "open": 30.5,
      "high": 30.81999969482422,
      "low": 30.290000915527344,
      "close": 30.450000762939453,
      "volume": 1556500
    },
    {
      "time": "2025-10-27",
      "open": 30.610000610351562,
      "high": 30.950000762939453,
      "low": 30.43000030517578,
      "close": 30.6299991607666,
      "volume": 2026500
    },
    {
      "time": "2025-10-28",
      "open": 30.360000610351562,
      "high": 30.68000030517578,
      "low": 30.079999923706055,
      "close": 30.540000915527344,
      "volume": 1719600
    },
    {
      "time": "2025-10-29",
      "open": 30.299999237060547,
      "high": 30.540000915527344,
      "low": 28.709999084472656,
      "close": 29.040000915527344,
      "volume": 5252000
    },
    {
      "time": "2025-10-30",
      "open": 21.8799991607666,
      "high": 22,
      "low": 15.460000038146973,
      "close": 15.529999732971191,
      "volume": 45473500
    },
    {
      "time": "2025-10-31",
      "open": 15.010000228881836,
      "high": 15.390000343322754,
      "low": 14.649999618530273,
      "close": 15.170000076293945,
      "volume": 20320600
    },
    {
      "time": "2025-11-03",
      "open": 15.020000457763672,
      "high": 15.029999732971191,
      "low": 14.119999885559082,
      "close": 14.1899995803833,
      "volume": 13920100
    },
    {
      "time": "2025-11-04",
      "open": 13.930000305175781,
      "high": 13.970000267028809,
      "low": 13.399999618530273,
      "close": 13.40999984741211,
      "volume": 9873800
    },
    {
      "time": "2025-11-05",
      "open": 13.479999542236328,
      "high": 13.789999961853027,
      "low": 13.319999694824219,
      "close": 13.359999656677246,
      "volume": 7679900
    },
    {
      "time": "2025-11-06",
      "open": 13.359999656677246,
      "high": 13.460000038146973,
      "low": 12.930000305175781,
      "close": 12.970000267028809,
      "volume": 6651800
    },
    {
      "time": "2025-11-07",
      "open": 12.869999885559082,
      "high": 14.100000381469727,
      "low": 12.869999885559082,
      "close": 13.989999771118164,
      "volume": 6649000
    },
    {
      "time": "2025-11-10",
      "open": 14.140000343322754,
      "high": 14.1899995803833,
      "low": 13.710000038146973,
      "close": 14.09000015258789,
      "volume": 5539800
    },
    {
      "time": "2025-11-11",
      "open": 14.25,
      "high": 14.300000190734863,
      "low": 13.850000381469727,
      "close": 13.90999984741211,
      "volume": 5681000
    },
    {
      "time": "2025-11-12",
      "open": 13.930000305175781,
      "high": 14.3100004196167,
      "low": 13.819999694824219,
      "close": 13.84000015258789,
      "volume": 5828400
    },
    {
      "time": "2025-11-13",
      "open": 13.789999961853027,
      "high": 14.180000305175781,
      "low": 13.619999885559082,
      "close": 13.640000343322754,
      "volume": 4860100
    },
    {
      "time": "2025-11-14",
      "open": 13.600000381469727,
      "high": 13.970000267028809,
      "low": 13.569999694824219,
      "close": 13.899999618530273,
      "volume": 4341900
    },
    {
      "time": "2025-11-17",
      "open": 13.6899995803833,
      "high": 13.899999618530273,
      "low": 12.9399995803833,
      "close": 12.949999809265137,
      "volume": 6013500
    },
    {
      "time": "2025-11-18",
      "open": 12.859999656677246,
      "high": 12.989999771118164,
      "low": 12.609999656677246,
      "close": 12.8100004196167,
      "volume": 5192100
    },
    {
      "time": "2025-11-19",
      "open": 12.850000381469727,
      "high": 12.890000343322754,
      "low": 12.4399995803833,
      "close": 12.6899995803833,
      "volume": 4312000
    },
    {
      "time": "2025-11-20",
      "open": 12.760000228881836,
      "high": 12.899999618530273,
      "low": 12.170000076293945,
      "close": 12.180000305175781,
      "volume": 4517200
    },
    {
      "time": "2025-11-21",
      "open": 12.210000038146973,
      "high": 13.050000190734863,
      "low": 12.1899995803833,
      "close": 12.75,
      "volume": 5435800
    },
    {
      "time": "2025-11-24",
      "open": 12.84000015258789,
      "high": 13.220000267028809,
      "low": 12.619999885559082,
      "close": 13.180000305175781,
      "volume": 5671600
    },
    {
      "time": "2025-11-25",
      "open": 13.300000190734863,
      "high": 13.600000381469727,
      "low": 13.289999961853027,
      "close": 13.420000076293945,
      "volume": 4404100
    },
    {
      "time": "2025-11-26",
      "open": 13.380000114440918,
      "high": 14.130000114440918,
      "low": 13.359999656677246,
      "close": 13.949999809265137,
      "volume": 4208600
    },
    {
      "time": "2025-11-28",
      "open": 14.050000190734863,
      "high": 14.5,
      "low": 14.010000228881836,
      "close": 14.289999961853027,
      "volume": 2648200
    },
    {
      "time": "2025-12-01",
      "open": 14.25,
      "high": 14.479999542236328,
      "low": 13.779999732971191,
      "close": 13.84000015258789,
      "volume": 3806400
    },
    {
      "time": "2025-12-02",
      "open": 13.949999809265137,
      "high": 14.020000457763672,
      "low": 13.479999542236328,
      "close": 13.699999809265137,
      "volume": 3942500
    },
    {
      "time": "2025-12-03",
      "open": 13.779999732971191,
      "high": 13.989999771118164,
      "low": 13.460000038146973,
      "close": 13.600000381469727,
      "volume": 3550700
    },
    {
      "time": "2025-12-04",
      "open": 13.649999618530273,
      "high": 13.739999771118164,
      "low": 13.140000343322754,
      "close": 13.289999961853027,
      "volume": 4009200
    },
    {
      "time": "2025-12-05",
      "open": 13.289999961853027,
      "high": 13.699999809265137,
      "low": 13.229999542236328,
      "close": 13.279999732971191,
      "volume": 4994200
    },
    {
      "time": "2025-12-08",
      "open": 13.300000190734863,
      "high": 13.300000190734863,
      "low": 12.920000076293945,
      "close": 13.100000381469727,
      "volume": 4809500
    },
    {
      "time": "2025-12-09",
      "open": 12.880000114440918,
      "high": 13.630000114440918,
      "low": 12.8100004196167,
      "close": 13.369999885559082,
      "volume": 6246300
    },
    {
      "time": "2025-12-10",
      "open": 13.420000076293945,
      "high": 13.630000114440918,
      "low": 13.149999618530273,
      "close": 13.619999885559082,
      "volume": 5795000
    },
    {
      "time": "2025-12-11",
      "open": 13.569999694824219,
      "high": 14.289999961853027,
      "low": 13.569999694824219,
      "close": 13.65999984741211,
      "volume": 5118000
    },
    {
      "time": "2025-12-12",
      "open": 13.670000076293945,
      "high": 14.119999885559082,
      "low": 13.65999984741211,
      "close": 13.90999984741211,
      "volume": 4101400
    },
    {
      "time": "2025-12-15",
      "open": 14.029999732971191,
      "high": 14.039999961853027,
      "low": 12.850000381469727,
      "close": 13.119999885559082,
      "volume": 6818400
    },
    {
      "time": "2025-12-16",
      "open": 13.079999923706055,
      "high": 13.609999656677246,
      "low": 13,
      "close": 13.15999984741211,
      "volume": 4640500
    },
    {
      "time": "2025-12-17",
      "open": 13.100000381469727,
      "high": 13.899999618530273,
      "low": 13.029999732971191,
      "close": 13.779999732971191,
      "volume": 4870700
    },
    {
      "time": "2025-12-18",
      "open": 13.829999923706055,
      "high": 14.149999618530273,
      "low": 13.619999885559082,
      "close": 13.630000114440918,
      "volume": 4263800
    },
    {
      "time": "2025-12-19",
      "open": 13.5600004196167,
      "high": 13.729999542236328,
      "low": 13.270000457763672,
      "close": 13.319999694824219,
      "volume": 7063800
    },
    {
      "time": "2025-12-22",
      "open": 13.369999885559082,
      "high": 13.449999809265137,
      "low": 13.069999694824219,
      "close": 13.180000305175781,
      "volume": 3560800
    },
    {
      "time": "2025-12-23",
      "open": 13.140000343322754,
      "high": 13.1899995803833,
      "low": 12.949999809265137,
      "close": 13.130000114440918,
      "volume": 3186200
    },
    {
      "time": "2025-12-24",
      "open": 13.109999656677246,
      "high": 13.470000267028809,
      "low": 13.09000015258789,
      "close": 13.329999923706055,
      "volume": 1878000
    },
    {
      "time": "2025-12-26",
      "open": 13.350000381469727,
      "high": 13.600000381469727,
      "low": 13.260000228881836,
      "close": 13.5600004196167,
      "volume": 2664100
    },
    {
      "time": "2025-12-29",
      "open": 13.5,
      "high": 13.930000305175781,
      "low": 13.470000267028809,
      "close": 13.829999923706055,
      "volume": 3568600
    },
    {
      "time": "2025-12-30",
      "open": 13.829999923706055,
      "high": 14.15999984741211,
      "low": 13.800000190734863,
      "close": 13.979999542236328,
      "volume": 3139800
    },
    {
      "time": "2025-12-31",
      "open": 13.899999618530273,
      "high": 14.270000457763672,
      "low": 13.8100004196167,
      "close": 13.869999885559082,
      "volume": 3106800
    },
    {
      "time": "2026-01-02",
      "open": 14.039999961853027,
      "high": 14.470000267028809,
      "low": 13.5600004196167,
      "close": 14.34000015258789,
      "volume": 3554400
    },
    {
      "time": "2026-01-05",
      "open": 14.34000015258789,
      "high": 14.460000038146973,
      "low": 13.949999809265137,
      "close": 14.09000015258789,
      "volume": 4569000
    },
    {
      "time": "2026-01-06",
      "open": 14,
      "high": 14.899999618530273,
      "low": 13.9399995803833,
      "close": 14.850000381469727,
      "volume": 4537200
    },
    {
      "time": "2026-01-07",
      "open": 14.850000381469727,
      "high": 15.029999732971191,
      "low": 14.319999694824219,
      "close": 14.619999885559082,
      "volume": 3661600
    },
    {
      "time": "2026-01-08",
      "open": 14.569999694824219,
      "high": 15.229999542236328,
      "low": 14.489999771118164,
      "close": 15.010000228881836,
      "volume": 3885900
    },
    {
      "time": "2026-01-09",
      "open": 15.079999923706055,
      "high": 15.319999694824219,
      "low": 14.890000343322754,
      "close": 15.199999809265137,
      "volume": 4014700
    },
    {
      "time": "2026-01-12",
      "open": 15.199999809265137,
      "high": 15.550000190734863,
      "low": 15.0600004196167,
      "close": 15.149999618530273,
      "volume": 4420600
    },
    {
      "time": "2026-01-13",
      "open": 15.239999771118164,
      "high": 15.59000015258789,
      "low": 15.229999542236328,
      "close": 15.3100004196167,
      "volume": 3620300
    },
    {
      "time": "2026-01-14",
      "open": 15.420000076293945,
      "high": 15.65999984741211,
      "low": 15.0600004196167,
      "close": 15.140000343322754,
      "volume": 3204900
    },
    {
      "time": "2026-01-15",
      "open": 15.15999984741211,
      "high": 15.479999542236328,
      "low": 14.649999618530273,
      "close": 15.479999542236328,
      "volume": 4045300
    },
    {
      "time": "2026-01-16",
      "open": 15.149999618530273,
      "high": 15.65999984741211,
      "low": 15.020000457763672,
      "close": 15.350000381469727,
      "volume": 3909300
    },
    {
      "time": "2026-01-20",
      "open": 15.010000228881836,
      "high": 15.449999809265137,
      "low": 14.899999618530273,
      "close": 15.390000343322754,
      "volume": 3941100
    },
    {
      "time": "2026-01-21",
      "open": 15.65999984741211,
      "high": 15.949999809265137,
      "low": 15.430000305175781,
      "close": 15.90999984741211,
      "volume": 3235700
    },
    {
      "time": "2026-01-22",
      "open": 16.170000076293945,
      "high": 16.739999771118164,
      "low": 15.800000190734863,
      "close": 16.020000457763672,
      "volume": 3905700
    },
    {
      "time": "2026-01-23",
      "open": 16.030000686645508,
      "high": 16.309999465942383,
      "low": 15.930000305175781,
      "close": 16.280000686645508,
      "volume": 2410900
    },
    {
      "time": "2026-01-26",
      "open": 16.3700008392334,
      "high": 16.3700008392334,
      "low": 15.920000076293945,
      "close": 16.1299991607666,
      "volume": 3190200
    },
    {
      "time": "2026-01-27",
      "open": 16.100000381469727,
      "high": 16.350000381469727,
      "low": 15.829999923706055,
      "close": 16.079999923706055,
      "volume": 2378900
    },
    {
      "time": "2026-01-28",
      "open": 16.239999771118164,
      "high": 16.399999618530273,
      "low": 15.720000267028809,
      "close": 16.020000457763672,
      "volume": 3848000
    },
    {
      "time": "2026-01-29",
      "open": 16.059999465942383,
      "high": 16.280000686645508,
      "low": 15.5600004196167,
      "close": 15.90999984741211,
      "volume": 4029200
    },
    {
      "time": "2026-01-30",
      "open": 15.84000015258789,
      "high": 16.219999313354492,
      "low": 15.140000343322754,
      "close": 15.800000190734863,
      "volume": 5330500
    },
    {
      "time": "2026-02-02",
      "open": 15.5,
      "high": 15.819999694824219,
      "low": 15.34000015258789,
      "close": 15.649999618530273,
      "volume": 4338100
    },
    {
      "time": "2026-02-03",
      "open": 15.649999618530273,
      "high": 16.219999313354492,
      "low": 15.510000228881836,
      "close": 16.049999237060547,
      "volume": 4377600
    },
    {
      "time": "2026-02-04",
      "open": 16.100000381469727,
      "high": 17.010000228881836,
      "low": 16.059999465942383,
      "close": 16.989999771118164,
      "volume": 9058600
    },
    {
      "time": "2026-02-05",
      "open": 15.09000015258789,
      "high": 15.09000015258789,
      "low": 12.479999542236328,
      "close": 13.670000076293945,
      "volume": 21200500
    },
    {
      "time": "2026-02-06",
      "open": 13.579999923706055,
      "high": 14.84000015258789,
      "low": 13.270000457763672,
      "close": 14.760000228881836,
      "volume": 9423200
    },
    {
      "time": "2026-02-09",
      "open": 14.779999732971191,
      "high": 15.729999542236328,
      "low": 14.75,
      "close": 15.390000343322754,
      "volume": 7144800
    },
    {
      "time": "2026-02-10",
      "open": 15.470000267028809,
      "high": 16.75,
      "low": 15.390000343322754,
      "close": 16.010000228881836,
      "volume": 5831600
    },
    {
      "time": "2026-02-11",
      "open": 16.280000686645508,
      "high": 16.43000030517578,
      "low": 15.84000015258789,
      "close": 16.049999237060547,
      "volume": 3545800
    },
    {
      "time": "2026-02-12",
      "open": 15.960000038146973,
      "high": 16.239999771118164,
      "low": 14.390000343322754,
      "close": 14.529999732971191,
      "volume": 4721300
    },
    {
      "time": "2026-02-13",
      "open": 14.510000228881836,
      "high": 14.789999961853027,
      "low": 14.329999923706055,
      "close": 14.34000015258789,
      "volume": 3021000
    },
    {
      "time": "2026-02-17",
      "open": 14.140000343322754,
      "high": 14.75,
      "low": 14.100000381469727,
      "close": 14.479999542236328,
      "volume": 2751400
    },
    {
      "time": "2026-02-18",
      "open": 14.460000038146973,
      "high": 14.75,
      "low": 14.25,
      "close": 14.479999542236328,
      "volume": 2769100
    },
    {
      "time": "2026-02-19",
      "open": 14.5,
      "high": 15.109999656677246,
      "low": 14.5,
      "close": 14.859999656677246,
      "volume": 2746800
    },
    {
      "time": "2026-02-20",
      "open": 14.729999542236328,
      "high": 14.949999809265137,
      "low": 14.25,
      "close": 14.619999885559082,
      "volume": 2373500
    },
    {
      "time": "2026-02-23",
      "open": 14.479999542236328,
      "high": 14.539999961853027,
      "low": 13.390000343322754,
      "close": 13.65999984741211,
      "volume": 2866900
    },
    {
      "time": "2026-02-24",
      "open": 13.720000267028809,
      "high": 14,
      "low": 13.619999885559082,
      "close": 13.880000114440918,
      "volume": 2611700
    },
    {
      "time": "2026-02-25",
      "open": 13.9399995803833,
      "high": 15.050000190734863,
      "low": 13.579999923706055,
      "close": 14.970000267028809,
      "volume": 4715700
    },
    {
      "time": "2026-02-26",
      "open": 14.989999771118164,
      "high": 15.109999656677246,
      "low": 14.109999656677246,
      "close": 14.600000381469727,
      "volume": 2657000
    },
    {
      "time": "2026-02-27",
      "open": 14.399999618530273,
      "high": 14.75,
      "low": 14.100000381469727,
      "close": 14.739999771118164,
      "volume": 3164100
    },
    {
      "time": "2026-03-02",
      "open": 14.34000015258789,
      "high": 14.550000190734863,
      "low": 14.039999961853027,
      "close": 14.399999618530273,
      "volume": 2688000
    },
    {
      "time": "2026-03-03",
      "open": 13.920000076293945,
      "high": 14.229999542236328,
      "low": 13.300000190734863,
      "close": 13.84000015258789,
      "volume": 3673700
    },
    {
      "time": "2026-03-04",
      "open": 14.020000457763672,
      "high": 14.199999809265137,
      "low": 13.609999656677246,
      "close": 13.680000305175781,
      "volume": 2323200
    },
    {
      "time": "2026-03-05",
      "open": 13.920000076293945,
      "high": 14.729999542236328,
      "low": 13.770000457763672,
      "close": 14.289999961853027,
      "volume": 3593100
    },
    {
      "time": "2026-03-06",
      "open": 14.390000343322754,
      "high": 14.4399995803833,
      "low": 13.550000190734863,
      "close": 14.039999961853027,
      "volume": 2659100
    },
    {
      "time": "2026-03-09",
      "open": 13.699999809265137,
      "high": 14.199999809265137,
      "low": 13.59000015258789,
      "close": 14.119999885559082,
      "volume": 3698000
    },
    {
      "time": "2026-03-10",
      "open": 14.010000228881836,
      "high": 14.420000076293945,
      "low": 13.710000038146973,
      "close": 13.739999771118164,
      "volume": 2726200
    },
    {
      "time": "2026-03-11",
      "open": 13.970000267028809,
      "high": 14.279999732971191,
      "low": 13.510000228881836,
      "close": 14.239999771118164,
      "volume": 3426900
    },
    {
      "time": "2026-03-12",
      "open": 14.34000015258789,
      "high": 14.949999809265137,
      "low": 14.229999542236328,
      "close": 14.329999923706055,
      "volume": 4380200
    },
    {
      "time": "2026-03-13",
      "open": 14.739999771118164,
      "high": 14.800000190734863,
      "low": 14.029999732971191,
      "close": 14.039999961853027,
      "volume": 3081900
    },
    {
      "time": "2026-03-16",
      "open": 13.899999618530273,
      "high": 14.069999694824219,
      "low": 13.569999694824219,
      "close": 13.800000190734863,
      "volume": 3522400
    },
    {
      "time": "2026-03-17",
      "open": 13.970000267028809,
      "high": 14.970000267028809,
      "low": 13.970000267028809,
      "close": 14.260000228881836,
      "volume": 4210800
    },
    {
      "time": "2026-03-18",
      "open": 14.34000015258789,
      "high": 15.050000190734863,
      "low": 14.119999885559082,
      "close": 14.550000190734863,
      "volume": 4515700
    },
    {
      "time": "2026-03-19",
      "open": 14.4399995803833,
      "high": 14.470000267028809,
      "low": 13.539999961853027,
      "close": 13.930000305175781,
      "volume": 4073800
    },
    {
      "time": "2026-03-20",
      "open": 13.8100004196167,
      "high": 13.949999809265137,
      "low": 13.039999961853027,
      "close": 13.09000015258789,
      "volume": 13986800
    },
    {
      "time": "2026-03-23",
      "open": 13.25,
      "high": 14.569999694824219,
      "low": 13.1899995803833,
      "close": 14.229999542236328,
      "volume": 5447100
    },
    {
      "time": "2026-03-24",
      "open": 14.3100004196167,
      "high": 15.520000457763672,
      "low": 14.3100004196167,
      "close": 14.829999923706055,
      "volume": 5271700
    },
    {
      "time": "2026-03-25",
      "open": 15.050000190734863,
      "high": 15.5600004196167,
      "low": 14.789999961853027,
      "close": 15.4399995803833,
      "volume": 3062400
    },
    {
      "time": "2026-03-26",
      "open": 15.149999618530273,
      "high": 15.880000114440918,
      "low": 15.149999618530273,
      "close": 15.65999984741211,
      "volume": 3560900
    },
    {
      "time": "2026-03-27",
      "open": 15.479999542236328,
      "high": 15.989999771118164,
      "low": 15.220000267028809,
      "close": 15.760000228881836,
      "volume": 2548800
    },
    {
      "time": "2026-03-30",
      "open": 15.9399995803833,
      "high": 16.940000534057617,
      "low": 15.920000076293945,
      "close": 16.809999465942383,
      "volume": 5113100
    },
    {
      "time": "2026-03-31",
      "open": 16.799999237060547,
      "high": 17.329999923706055,
      "low": 16.75,
      "close": 17.219999313354492,
      "volume": 4018300
    },
    {
      "time": "2026-04-01",
      "open": 17.170000076293945,
      "high": 17.31999969482422,
      "low": 16.790000915527344,
      "close": 17.149999618530273,
      "volume": 3051800
    },
    {
      "time": "2026-04-02",
      "open": 17.09000015258789,
      "high": 17.760000228881836,
      "low": 16.780000686645508,
      "close": 17.75,
      "volume": 3209400
    },
    {
      "time": "2026-04-06",
      "open": 17.450000762939453,
      "high": 17.780000686645508,
      "low": 17.15999984741211,
      "close": 17.209999084472656,
      "volume": 2384000
    },
    {
      "time": "2026-04-07",
      "open": 17.399999618530273,
      "high": 17.790000915527344,
      "low": 17.219999313354492,
      "close": 17.639999389648438,
      "volume": 2243500
    },
    {
      "time": "2026-04-08",
      "open": 17.739999771118164,
      "high": 18.020000457763672,
      "low": 17.110000610351562,
      "close": 17.84000015258789,
      "volume": 3134700
    },
    {
      "time": "2026-04-09",
      "open": 17.920000076293945,
      "high": 18.170000076293945,
      "low": 17.030000686645508,
      "close": 17.209999084472656,
      "volume": 1728300
    },
    {
      "time": "2026-04-10",
      "open": 17.290000915527344,
      "high": 17.540000915527344,
      "low": 17.18000030517578,
      "close": 17.450000762939453,
      "volume": 1274600
    },
    {
      "time": "2026-04-13",
      "open": 17.600000381469727,
      "high": 18.290000915527344,
      "low": 17.489999771118164,
      "close": 18.06999969482422,
      "volume": 1959000
    },
    {
      "time": "2026-04-14",
      "open": 18.149999618530273,
      "high": 18.170000076293945,
      "low": 17.299999237060547,
      "close": 17.420000076293945,
      "volume": 1852200
    },
    {
      "time": "2026-04-15",
      "open": 17.68000030517578,
      "high": 17.93000030517578,
      "low": 17.309999465942383,
      "close": 17.420000076293945,
      "volume": 1932300
    },
    {
      "time": "2026-04-16",
      "open": 17.719999313354492,
      "high": 17.829999923706055,
      "low": 17.079999923706055,
      "close": 17.579999923706055,
      "volume": 1461500
    },
    {
      "time": "2026-04-17",
      "open": 17.31999969482422,
      "high": 17.360000610351562,
      "low": 17.030000686645508,
      "close": 17.170000076293945,
      "volume": 2477900
    },
    {
      "time": "2026-04-20",
      "open": 16.959999084472656,
      "high": 17.440000534057617,
      "low": 16.809999465942383,
      "close": 17.350000381469727,
      "volume": 2065300
    },
    {
      "time": "2026-04-21",
      "open": 17,
      "high": 17.09000015258789,
      "low": 15.670000076293945,
      "close": 15.869999885559082,
      "volume": 3339200
    },
    {
      "time": "2026-04-22",
      "open": 15.720000267028809,
      "high": 15.850000381469727,
      "low": 14.520000457763672,
      "close": 14.6899995803833,
      "volume": 4548300
    },
    {
      "time": "2026-04-23",
      "open": 14.619999885559082,
      "high": 14.859999656677246,
      "low": 14.039999961853027,
      "close": 14.449999809265137,
      "volume": 2860800
    },
    {
      "time": "2026-04-24",
      "open": 14.5600004196167,
      "high": 14.970000267028809,
      "low": 14.279999732971191,
      "close": 14.880000114440918,
      "volume": 2865200
    },
    {
      "time": "2026-04-27",
      "open": 15.170000076293945,
      "high": 15.90999984741211,
      "low": 15.15999984741211,
      "close": 15.5600004196167,
      "volume": 2837000
    },
    {
      "time": "2026-04-28",
      "open": 15.739999771118164,
      "high": 15.899999618530273,
      "low": 15.09000015258789,
      "close": 15.260000228881836,
      "volume": 2121600
    },
    {
      "time": "2026-04-29",
      "open": 15.40999984741211,
      "high": 15.5600004196167,
      "low": 14.59000015258789,
      "close": 14.649999618530273,
      "volume": 4992900
    },
    {
      "time": "2026-04-30",
      "open": 16.139999389648438,
      "high": 16.399999618530273,
      "low": 15.1899995803833,
      "close": 15.380000114440918,
      "volume": 5083600
    },
    {
      "time": "2026-05-01",
      "open": 15.210000038146973,
      "high": 15.550000190734863,
      "low": 14.579999923706055,
      "close": 14.819999694824219,
      "volume": 3643600
    },
    {
      "time": "2026-05-04",
      "open": 14.829999923706055,
      "high": 15.010000228881836,
      "low": 14.520000457763672,
      "close": 14.5600004196167,
      "volume": 2356900
    },
    {
      "time": "2026-05-05",
      "open": 14.779999732971191,
      "high": 15.149999618530273,
      "low": 14.5,
      "close": 14.869999885559082,
      "volume": 1961700
    },
    {
      "time": "2026-05-06",
      "open": 14.869999885559082,
      "high": 15.149999618530273,
      "low": 14.649999618530273,
      "close": 14.789999961853027,
      "volume": 2247800
    },
    {
      "time": "2026-05-07",
      "open": 14.699999809265137,
      "high": 14.970000267028809,
      "low": 13.640000343322754,
      "close": 13.680000305175781,
      "volume": 3443700
    },
    {
      "time": "2026-05-08",
      "open": 13.6899995803833,
      "high": 13.8100004196167,
      "low": 13.359999656677246,
      "close": 13.399999618530273,
      "volume": 3858700
    },
    {
      "time": "2026-05-11",
      "open": 13.59000015258789,
      "high": 13.8100004196167,
      "low": 12.970000267028809,
      "close": 13.109999656677246,
      "volume": 3345900
    },
    {
      "time": "2026-05-12",
      "open": 13.239999771118164,
      "high": 13.289999961853027,
      "low": 12.800000190734863,
      "close": 13.149999618530273,
      "volume": 4340300
    },
    {
      "time": "2026-05-13",
      "open": 13.050000190734863,
      "high": 13.09000015258789,
      "low": 12.65999984741211,
      "close": 12.729999542236328,
      "volume": 2858300
    },
    {
      "time": "2026-05-14",
      "open": 12.859999656677246,
      "high": 13.779999732971191,
      "low": 12.8100004196167,
      "close": 13.5600004196167,
      "volume": 3595900
    },
    {
      "time": "2026-05-15",
      "open": 13.520000457763672,
      "high": 14.220000267028809,
      "low": 13.520000457763672,
      "close": 14.170000076293945,
      "volume": 4780900
    },
    {
      "time": "2026-05-18",
      "open": 14.039999961853027,
      "high": 14.479999542236328,
      "low": 13.529999732971191,
      "close": 13.550000190734863,
      "volume": 2742800
    },
    {
      "time": "2026-05-19",
      "open": 13.5,
      "high": 13.600000381469727,
      "low": 12.6899995803833,
      "close": 12.760000228881836,
      "volume": 3456600
    },
    {
      "time": "2026-05-20",
      "open": 12.579999923706055,
      "high": 12.930000305175781,
      "low": 12.220000267028809,
      "close": 12.6899995803833,
      "volume": 2727500
    },
    {
      "time": "2026-05-21",
      "open": 12.5,
      "high": 13.180000305175781,
      "low": 12.369999885559082,
      "close": 13.010000228881836,
      "volume": 2256900
    },
    {
      "time": "2026-05-22",
      "open": 13,
      "high": 13.289999961853027,
      "low": 12.859999656677246,
      "close": 13.109999656677246,
      "volume": 2173800
    },
    {
      "time": "2026-05-26",
      "open": 13.09000015258789,
      "high": 13.380000114440918,
      "low": 12.819999694824219,
      "close": 12.979999542236328,
      "volume": 1884500
    },
    {
      "time": "2026-05-27",
      "open": 13.100000381469727,
      "high": 13.880000114440918,
      "low": 13.100000381469727,
      "close": 13.510000228881836,
      "volume": 2533200
    },
    {
      "time": "2026-05-28",
      "open": 13.329999923706055,
      "high": 13.680000305175781,
      "low": 13.279999732971191,
      "close": 13.569999694824219,
      "volume": 1577800
    },
    {
      "time": "2026-05-29",
      "open": 13.59000015258789,
      "high": 13.979999542236328,
      "low": 13.479999542236328,
      "close": 13.65999984741211,
      "volume": 3974700
    },
    {
      "time": "2026-06-01",
      "open": 13.649999618530273,
      "high": 13.649999618530273,
      "low": 13.029999732971191,
      "close": 13.34000015258789,
      "volume": 2407700
    },
    {
      "time": "2026-06-02",
      "open": 13.210000038146973,
      "high": 13.329999923706055,
      "low": 12.979999542236328,
      "close": 13.130000114440918,
      "volume": 1641900
    },
    {
      "time": "2026-06-03",
      "open": 13.029999732971191,
      "high": 13.050000190734863,
      "low": 12.300000190734863,
      "close": 12.350000381469727,
      "volume": 2925700
    },
    {
      "time": "2026-06-04",
      "open": 12.430000305175781,
      "high": 12.739999771118164,
      "low": 12.140000343322754,
      "close": 12.1899995803833,
      "volume": 2958900
    },
    {
      "time": "2026-06-05",
      "open": 12.170000076293945,
      "high": 12.359999656677246,
      "low": 11.40999984741211,
      "close": 11.640000343322754,
      "volume": 3667100
    },
    {
      "time": "2026-06-08",
      "open": 11.529999732971191,
      "high": 11.6899995803833,
      "low": 10.970000267028809,
      "close": 11.100000381469727,
      "volume": 4314900
    },
    {
      "time": "2026-06-09",
      "open": 11.100000381469727,
      "high": 11.630000114440918,
      "low": 10.920000076293945,
      "close": 11.5,
      "volume": 4496200
    },
    {
      "time": "2026-06-10",
      "open": 11.300000190734863,
      "high": 11.550000190734863,
      "low": 10.779999732971191,
      "close": 10.800000190734863,
      "volume": 3301000
    },
    {
      "time": "2026-06-11",
      "open": 10.779999732971191,
      "high": 11.430000305175781,
      "low": 10.720000267028809,
      "close": 11.270000457763672,
      "volume": 3448500
    },
    {
      "time": "2026-06-12",
      "open": 11.40999984741211,
      "high": 12.140000343322754,
      "low": 11.40999984741211,
      "close": 11.850000381469727,
      "volume": 3330300
    },
    {
      "time": "2026-06-15",
      "open": 12.130000114440918,
      "high": 12.390000343322754,
      "low": 11.479999542236328,
      "close": 11.510000228881836,
      "volume": 3180300
    },
    {
      "time": "2026-06-16",
      "open": 11.479999542236328,
      "high": 11.800000190734863,
      "low": 11.479999542236328,
      "close": 11.600000381469727,
      "volume": 3083800
    },
    {
      "time": "2026-06-17",
      "open": 11.890000343322754,
      "high": 12.670000076293945,
      "low": 11.890000343322754,
      "close": 11.979999542236328,
      "volume": 4476900
    },
    {
      "time": "2026-06-18",
      "open": 12,
      "high": 12.09000015258789,
      "low": 11.0600004196167,
      "close": 11.550000190734863,
      "volume": 8192200
    },
    {
      "time": "2026-06-22",
      "open": 11.229999542236328,
      "high": 11.5,
      "low": 10.90999984741211,
      "close": 11.029999732971191,
      "volume": 3604500
    },
    {
      "time": "2026-06-23",
      "open": 11.15999984741211,
      "high": 11.270000457763672,
      "low": 10.75,
      "close": 11.020000457763672,
      "volume": 3359000
    },
    {
      "time": "2026-06-24",
      "open": 10.899999618530273,
      "high": 11.449999809265137,
      "low": 10.890000343322754,
      "close": 11.319999694824219,
      "volume": 3767200
    },
    {
      "time": "2026-06-25",
      "open": 11.489999771118164,
      "high": 11.880000114440918,
      "low": 11.220000267028809,
      "close": 11.319999694824219,
      "volume": 3623900
    },
    {
      "time": "2026-06-26",
      "open": 11.229999542236328,
      "high": 11.819999694824219,
      "low": 11.229999542236328,
      "close": 11.75,
      "volume": 22300700
    },
    {
      "time": "2026-06-29",
      "open": 11.579999923706055,
      "high": 11.619999885559082,
      "low": 11.130000114440918,
      "close": 11.539999961853027,
      "volume": 4014300
    },
    {
      "time": "2026-06-30",
      "open": 11.539999961853027,
      "high": 11.899999618530273,
      "low": 11.260000228881836,
      "close": 11.5,
      "volume": 3507800
    },
    {
      "time": "2026-07-01",
      "open": 12.079999923706055,
      "high": 12.300000190734863,
      "low": 10.75,
      "close": 10.949999809265137,
      "volume": 8770900
    },
    {
      "time": "2026-07-02",
      "open": 11,
      "high": 11.770000457763672,
      "low": 11,
      "close": 11.350000381469727,
      "volume": 6051000
    },
    {
      "time": "2026-07-06",
      "open": 11.109999656677246,
      "high": 11.550000190734863,
      "low": 10.84000015258789,
      "close": 11.380000114440918,
      "volume": 4451300
    },
    {
      "time": "2026-07-07",
      "open": 11.449999809265137,
      "high": 11.880000114440918,
      "low": 11.4399995803833,
      "close": 11.59000015258789,
      "volume": 3964900
    },
    {
      "time": "2026-07-08",
      "open": 11.600000381469727,
      "high": 11.680000305175781,
      "low": 10.899999618530273,
      "close": 10.9399995803833,
      "volume": 4596400
    },
    {
      "time": "2026-07-09",
      "open": 10.850000381469727,
      "high": 11.260000228881836,
      "low": 10.770000457763672,
      "close": 10.890000343322754,
      "volume": 3462800
    },
    {
      "time": "2026-07-10",
      "open": 10.979999542236328,
      "high": 11.149999618530273,
      "low": 10.680000305175781,
      "close": 10.90999984741211,
      "volume": 3496300
    },
    {
      "time": "2026-07-13",
      "open": 11.0600004196167,
      "high": 11.4399995803833,
      "low": 10.880000114440918,
      "close": 10.90999984741211,
      "volume": 3312200
    },
    {
      "time": "2026-07-14",
      "open": 11.069999694824219,
      "high": 11.180000305175781,
      "low": 10.65999984741211,
      "close": 10.720000267028809,
      "volume": 3015800
    },
    {
      "time": "2026-07-15",
      "open": 10.75,
      "high": 10.920000076293945,
      "low": 10.5600004196167,
      "close": 10.829999923706055,
      "volume": 3867200
    },
    {
      "time": "2026-07-16",
      "open": 10.899999618530273,
      "high": 11.619999885559082,
      "low": 10.869999885559082,
      "close": 11.4399995803833,
      "volume": 4482700
    },
    {
      "time": "2026-07-17",
      "open": 11.529999732971191,
      "high": 11.699999809265137,
      "low": 11.079999923706055,
      "close": 11.210000038146973,
      "volume": 3725300
    },
    {
      "time": "2026-07-20",
      "open": 11.0600004196167,
      "high": 11.329999923706055,
      "low": 11,
      "close": 11.1899995803833,
      "volume": 2969000
    },
    {
      "time": "2026-07-21",
      "open": 11.1899995803833,
      "high": 11.470000267028809,
      "low": 11.079999923706055,
      "close": 11.369999885559082,
      "volume": 2963700
    },
    {
      "time": "2026-07-22",
      "open": 11.699999809265137,
      "high": 12.149999618530273,
      "low": 11.619999885559082,
      "close": 11.779999732971191,
      "volume": 3274600
    },
    {
      "time": "2026-07-23",
      "open": 11.779999732971191,
      "high": 12.010000228881836,
      "low": 11.460000038146973,
      "close": 11.6899995803833,
      "volume": 2527100
    },
    {
      "time": "2026-07-24",
      "open": 11.75,
      "high": 11.760000228881836,
      "low": 11.289999961853027,
      "close": 11.300000190734863,
      "volume": 2118300
    },
    {
      "time": "2026-07-27",
      "open": 11.260000228881836,
      "high": 11.359999656677246,
      "low": 11.050000190734863,
      "close": 11.119999885559082,
      "volume": 2318700
    },
    {
      "time": "2026-07-28",
      "open": 11.210000038146973,
      "high": 11.460000038146973,
      "low": 10.890000343322754,
      "close": 10.9399995803833,
      "volume": 2747400
    },
    {
      "time": "2026-07-29",
      "open": 10.930000305175781,
      "high": 11.010000228881836,
      "low": 9.949999809265137,
      "close": 10.010000228881836,
      "volume": 7679100
    },
    {
      "time": "2026-07-30",
      "open": 10.5,
      "high": 11.850000381469727,
      "low": 10.489999771118164,
      "close": 11.829999923706055,
      "volume": 9908500
    },
    {
      "time": "2026-07-31",
      "open": 11.569999694824219,
      "high": 11.739999771118164,
      "low": 10.649999618530273,
      "close": 10.710000038146973,
      "volume": 5332100
    },
    {
      "time": "2026-08-03",
      "open": 10.710000038146973,
      "high": 10.899999618530273,
      "low": 10.220000267028809,
      "close": 10.359999656677246,
      "volume": 5787700
    },
    {
      "time": "2026-08-04",
      "open": 10.260000228881836,
      "high": 10.5600004196167,
      "low": 10.09000015258789,
      "close": 10.550000190734863,
      "volume": 4471700
    },
    {
      "time": "2026-08-05",
      "open": 10.529999732971191,
      "high": 11.069999694824219,
      "low": 10.5,
      "close": 10.779999732971191,
      "volume": 3217200
    },
    {
      "time": "2026-08-06",
      "open": 10.6899995803833,
      "high": 10.84000015258789,
      "low": 10.449999809265137,
      "close": 10.550000190734863,
      "volume": 3117500
    },
    {
      "time": "2026-08-07",
      "open": 10.630000114440918,
      "high": 10.819999694824219,
      "low": 10.529999732971191,
      "close": 10.59000015258789,
      "volume": 1990700
    },
    {
      "time": "2026-08-10",
      "open": 10.510000228881836,
      "high": 10.65999984741211,
      "low": 10.119999885559082,
      "close": 10.460000038146973,
      "volume": 3290400
    },
    {
      "time": "2026-08-11",
      "open": 10.489999771118164,
      "high": 10.680000305175781,
      "low": 10.350000381469727,
      "close": 10.40999984741211,
      "volume": 1896800
    },
    {
      "time": "2026-08-12",
      "open": 10.449999809265137,
      "high": 10.449999809265137,
      "low": 10.079999923706055,
      "close": 10.239999771118164,
      "volume": 2939800
    },
    {
      "time": "2026-08-13",
      "open": 10.199999809265137,
      "high": 10.199999809265137,
      "low": 9.949999809265137,
      "close": 10.15999984741211,
      "volume": 3546300
    },
    {
      "time": "2026-08-14",
      "open": 10.199999809265137,
      "high": 10.329999923706055,
      "low": 10.020000457763672,
      "close": 10.149999618530273,
      "volume": 2354200
    },
    {
      "time": "2026-08-17",
      "open": 10.119999885559082,
      "high": 10.359999656677246,
      "low": 9.979999542236328,
      "close": 10.180000305175781,
      "volume": 3124700
    },
    {
      "time": "2026-08-18",
      "open": 10.270000457763672,
      "high": 10.329999923706055,
      "low": 10,
      "close": 10.119999885559082,
      "volume": 1743700
    },
    {
      "time": "2026-08-19",
      "open": 10.289999961853027,
      "high": 11.100000381469727,
      "low": 10.289999961853027,
      "close": 10.8100004196167,
      "volume": 3499000
    },
    {
      "time": "2026-08-20",
      "open": 10.760000228881836,
      "high": 10.979999542236328,
      "low": 10.529999732971191,
      "close": 10.880000114440918,
      "volume": 2088200
    },
    {
      "time": "2026-08-21",
      "open": 11.010000228881836,
      "high": 11.350000381469727,
      "low": 10.850000381469727,
      "close": 11.020000457763672,
      "volume": 2819900
    },
    {
      "time": "2026-08-24",
      "open": 11.050000190734863,
      "high": 11.430000305175781,
      "low": 10.970000267028809,
      "close": 11.279999732971191,
      "volume": 2274600
    },
    {
      "time": "2026-08-25",
      "open": 11.119999885559082,
      "high": 11.220000267028809,
      "low": 10.90999984741211,
      "close": 11.170000076293945,
      "volume": 1876000
    },
    {
      "time": "2026-08-26",
      "open": 11.180000305175781,
      "high": 11.619999885559082,
      "low": 11.050000190734863,
      "close": 11.079999923706055,
      "volume": 2085700
    },
    {
      "time": "2026-08-27",
      "open": 11.020000457763672,
      "high": 11.050000190734863,
      "low": 10.649999618530273,
      "close": 10.65999984741211,
      "volume": 2602600
    },
    {
      "time": "2026-08-28",
      "open": 10.90999984741211,
      "high": 11.329999923706055,
      "low": 10.779999732971191,
      "close": 11.329999923706055,
      "volume": 2353900
    },
    {
      "time": "2026-08-31",
      "open": 11.289999961853027,
      "high": 11.600000381469727,
      "low": 11.170000076293945,
      "close": 11.529999732971191,
      "volume": 3735700
    },
    {
      "time": "2026-09-01",
      "open": 11.4399995803833,
      "high": 11.9399995803833,
      "low": 11.390000343322754,
      "close": 11.880000114440918,
      "volume": 3628100
    },
    {
      "time": "2026-09-02",
      "open": 12,
      "high": 13.460000038146973,
      "low": 11.970000267028809,
      "close": 13.329999923706055,
      "volume": 6342700
    },
    {
      "time": "2026-09-03",
      "open": 13.300000190734863,
      "high": 13.420000076293945,
      "low": 12.380000114440918,
      "close": 12.979999542236328,
      "volume": 4903500
    },
    {
      "time": "2026-09-04",
      "open": 12.949999809265137,
      "high": 13.09000015258789,
      "low": 12.649999618530273,
      "close": 12.970000267028809,
      "volume": 2583600
    },
    {
      "time": "2026-09-08",
      "open": 13.109999656677246,
      "high": 13.229999542236328,
      "low": 12.569999694824219,
      "close": 12.8100004196167,
      "volume": 2329900
    },
    {
      "time": "2026-09-09",
      "open": 12.75,
      "high": 12.9399995803833,
      "low": 12.239999771118164,
      "close": 12.289999961853027,
      "volume": 2209200
    },
    {
      "time": "2026-09-10",
      "open": 12.069999694824219,
      "high": 12.449999809265137,
      "low": 11.890000343322754,
      "close": 12.079999923706055,
      "volume": 2100100
    },
    {
      "time": "2026-09-11",
      "open": 12.079999923706055,
      "high": 12.079999923706055,
      "low": 11.279999732971191,
      "close": 11.399999618530273,
      "volume": 2996300
    },
    {
      "time": "2026-09-14",
      "open": 11.220000267028809,
      "high": 11.515000343322754,
      "low": 11.163999557495117,
      "close": 11.175000190734863,
      "volume": 1419449
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 25.83420009613037
    },
    {
      "time": "2025-11-24",
      "value": 25.345000114440918
    },
    {
      "time": "2025-11-25",
      "value": 24.87280014038086
    },
    {
      "time": "2025-11-26",
      "value": 24.40640012741089
    },
    {
      "time": "2025-11-28",
      "value": 23.948000144958495
    },
    {
      "time": "2025-12-01",
      "value": 23.50040012359619
    },
    {
      "time": "2025-12-02",
      "value": 23.063800144195557
    },
    {
      "time": "2025-12-03",
      "value": 22.642800121307374
    },
    {
      "time": "2025-12-04",
      "value": 22.223800086975096
    },
    {
      "time": "2025-12-05",
      "value": 21.826400051116945
    },
    {
      "time": "2025-12-08",
      "value": 21.41560007095337
    },
    {
      "time": "2025-12-09",
      "value": 21.012800102233886
    },
    {
      "time": "2025-12-10",
      "value": 20.612600078582762
    },
    {
      "time": "2025-12-11",
      "value": 20.251800060272217
    },
    {
      "time": "2025-12-12",
      "value": 19.901400051116944
    },
    {
      "time": "2025-12-15",
      "value": 19.51900001525879
    },
    {
      "time": "2025-12-16",
      "value": 19.15620002746582
    },
    {
      "time": "2025-12-17",
      "value": 18.809400005340578
    },
    {
      "time": "2025-12-18",
      "value": 18.475200004577637
    },
    {
      "time": "2025-12-19",
      "value": 18.14400001525879
    },
    {
      "time": "2025-12-22",
      "value": 17.826000022888184
    },
    {
      "time": "2025-12-23",
      "value": 17.497800006866456
    },
    {
      "time": "2025-12-24",
      "value": 17.156200008392332
    },
    {
      "time": "2025-12-26",
      "value": 16.82560001373291
    },
    {
      "time": "2025-12-29",
      "value": 16.502600021362305
    },
    {
      "time": "2025-12-30",
      "value": 16.194200019836426
    },
    {
      "time": "2025-12-31",
      "value": 15.881000003814698
    },
    {
      "time": "2026-01-02",
      "value": 15.568799991607666
    },
    {
      "time": "2026-01-05",
      "value": 15.257399997711182
    },
    {
      "time": "2026-01-06",
      "value": 14.948400020599365
    },
    {
      "time": "2026-01-07",
      "value": 14.631800003051758
    },
    {
      "time": "2026-01-08",
      "value": 14.319400024414062
    },
    {
      "time": "2026-01-09",
      "value": 14.012600002288819
    },
    {
      "time": "2026-01-12",
      "value": 13.734799976348876
    },
    {
      "time": "2026-01-13",
      "value": 13.730399990081787
    },
    {
      "time": "2026-01-14",
      "value": 13.729799995422363
    },
    {
      "time": "2026-01-15",
      "value": 13.755599994659423
    },
    {
      "time": "2026-01-16",
      "value": 13.794400005340576
    },
    {
      "time": "2026-01-20",
      "value": 13.835000019073487
    },
    {
      "time": "2026-01-21",
      "value": 13.893800010681153
    },
    {
      "time": "2026-01-22",
      "value": 13.934400024414062
    },
    {
      "time": "2026-01-23",
      "value": 13.978200035095215
    },
    {
      "time": "2026-01-26",
      "value": 14.022600021362305
    },
    {
      "time": "2026-01-27",
      "value": 14.067400016784667
    },
    {
      "time": "2026-01-28",
      "value": 14.115000019073486
    },
    {
      "time": "2026-01-29",
      "value": 14.155200023651123
    },
    {
      "time": "2026-01-30",
      "value": 14.212200031280517
    },
    {
      "time": "2026-02-02",
      "value": 14.26900001525879
    },
    {
      "time": "2026-02-03",
      "value": 14.336200008392334
    },
    {
      "time": "2026-02-04",
      "value": 14.432399997711181
    },
    {
      "time": "2026-02-05",
      "value": 14.450799999237061
    },
    {
      "time": "2026-02-06",
      "value": 14.482399997711182
    },
    {
      "time": "2026-02-09",
      "value": 14.521800003051759
    },
    {
      "time": "2026-02-10",
      "value": 14.563000011444093
    },
    {
      "time": "2026-02-11",
      "value": 14.598199996948242
    },
    {
      "time": "2026-02-12",
      "value": 14.611999988555908
    },
    {
      "time": "2026-02-13",
      "value": 14.624799995422363
    },
    {
      "time": "2026-02-17",
      "value": 14.642399978637695
    },
    {
      "time": "2026-02-18",
      "value": 14.666199970245362
    },
    {
      "time": "2026-02-19",
      "value": 14.697799968719483
    },
    {
      "time": "2026-02-20",
      "value": 14.72819995880127
    },
    {
      "time": "2026-02-23",
      "value": 14.73399995803833
    },
    {
      "time": "2026-02-24",
      "value": 14.739199962615967
    },
    {
      "time": "2026-02-25",
      "value": 14.7653999710083
    },
    {
      "time": "2026-02-26",
      "value": 14.779199981689453
    },
    {
      "time": "2026-02-27",
      "value": 14.811599979400635
    },
    {
      "time": "2026-03-02",
      "value": 14.836399974822998
    },
    {
      "time": "2026-03-03",
      "value": 14.837599983215332
    },
    {
      "time": "2026-03-04",
      "value": 14.83859998703003
    },
    {
      "time": "2026-03-05",
      "value": 14.857999992370605
    },
    {
      "time": "2026-03-06",
      "value": 14.87519998550415
    },
    {
      "time": "2026-03-09",
      "value": 14.894999980926514
    },
    {
      "time": "2026-03-10",
      "value": 14.903199977874756
    },
    {
      "time": "2026-03-11",
      "value": 14.916799964904785
    },
    {
      "time": "2026-03-12",
      "value": 14.926799964904784
    },
    {
      "time": "2026-03-13",
      "value": 14.92799997329712
    },
    {
      "time": "2026-03-16",
      "value": 14.926599979400635
    },
    {
      "time": "2026-03-17",
      "value": 14.924999980926513
    },
    {
      "time": "2026-03-18",
      "value": 14.934199981689453
    },
    {
      "time": "2026-03-19",
      "value": 14.915799980163575
    },
    {
      "time": "2026-03-20",
      "value": 14.885199985504151
    },
    {
      "time": "2026-03-23",
      "value": 14.86959997177124
    },
    {
      "time": "2026-03-24",
      "value": 14.862199974060058
    },
    {
      "time": "2026-03-25",
      "value": 14.867999973297119
    },
    {
      "time": "2026-03-26",
      "value": 14.874999961853028
    },
    {
      "time": "2026-03-27",
      "value": 14.88739995956421
    },
    {
      "time": "2026-03-30",
      "value": 14.91399995803833
    },
    {
      "time": "2026-03-31",
      "value": 14.951399936676026
    },
    {
      "time": "2026-04-01",
      "value": 14.986599922180176
    },
    {
      "time": "2026-04-02",
      "value": 15.023399925231933
    },
    {
      "time": "2026-04-06",
      "value": 15.047199897766113
    },
    {
      "time": "2026-04-07",
      "value": 15.074399871826172
    },
    {
      "time": "2026-04-08",
      "value": 15.108599891662598
    },
    {
      "time": "2026-04-09",
      "value": 15.131199874877929
    },
    {
      "time": "2026-04-10",
      "value": 15.159799880981446
    },
    {
      "time": "2026-04-13",
      "value": 15.202999877929688
    },
    {
      "time": "2026-04-14",
      "value": 15.23539987564087
    },
    {
      "time": "2026-04-15",
      "value": 15.270799884796142
    },
    {
      "time": "2026-04-16",
      "value": 15.301399898529052
    },
    {
      "time": "2026-04-17",
      "value": 15.304999904632568
    },
    {
      "time": "2026-04-20",
      "value": 15.378599910736083
    },
    {
      "time": "2026-04-21",
      "value": 15.400799903869629
    },
    {
      "time": "2026-04-22",
      "value": 15.38679988861084
    },
    {
      "time": "2026-04-23",
      "value": 15.355599880218506
    },
    {
      "time": "2026-04-24",
      "value": 15.332199897766113
    },
    {
      "time": "2026-04-27",
      "value": 15.352799911499023
    },
    {
      "time": "2026-04-28",
      "value": 15.371199913024903
    },
    {
      "time": "2026-04-29",
      "value": 15.374599914550782
    },
    {
      "time": "2026-04-30",
      "value": 15.392599925994872
    },
    {
      "time": "2026-05-01",
      "value": 15.391799926757812
    },
    {
      "time": "2026-05-04",
      "value": 15.390599937438965
    },
    {
      "time": "2026-05-05",
      "value": 15.414799938201904
    },
    {
      "time": "2026-05-06",
      "value": 15.432999935150146
    },
    {
      "time": "2026-05-07",
      "value": 15.407199935913086
    },
    {
      "time": "2026-05-08",
      "value": 15.383199920654297
    },
    {
      "time": "2026-05-11",
      "value": 15.350599918365479
    },
    {
      "time": "2026-05-12",
      "value": 15.325599918365478
    },
    {
      "time": "2026-05-13",
      "value": 15.303399906158447
    },
    {
      "time": "2026-05-14",
      "value": 15.300999908447265
    },
    {
      "time": "2026-05-15",
      "value": 15.298599910736083
    },
    {
      "time": "2026-05-18",
      "value": 15.28879991531372
    },
    {
      "time": "2026-05-19",
      "value": 15.261599922180176
    },
    {
      "time": "2026-05-20",
      "value": 15.24059991836548
    },
    {
      "time": "2026-05-21",
      "value": 15.215999927520752
    },
    {
      "time": "2026-05-22",
      "value": 15.191599922180176
    },
    {
      "time": "2026-05-26",
      "value": 15.170399913787842
    },
    {
      "time": "2026-05-27",
      "value": 15.16459991455078
    },
    {
      "time": "2026-05-28",
      "value": 15.150799903869629
    },
    {
      "time": "2026-05-29",
      "value": 15.132999897003174
    },
    {
      "time": "2026-06-01",
      "value": 15.121199893951417
    },
    {
      "time": "2026-06-02",
      "value": 15.121999893188477
    },
    {
      "time": "2026-06-03",
      "value": 15.084399909973145
    },
    {
      "time": "2026-06-04",
      "value": 15.03159990310669
    },
    {
      "time": "2026-06-05",
      "value": 14.955599918365479
    },
    {
      "time": "2026-06-08",
      "value": 14.86439992904663
    },
    {
      "time": "2026-06-09",
      "value": 14.779199924468994
    },
    {
      "time": "2026-06-10",
      "value": 14.658999938964843
    },
    {
      "time": "2026-06-11",
      "value": 14.539999961853027
    },
    {
      "time": "2026-06-12",
      "value": 14.433999977111817
    },
    {
      "time": "2026-06-15",
      "value": 14.309199981689453
    },
    {
      "time": "2026-06-16",
      "value": 14.197000007629395
    },
    {
      "time": "2026-06-17",
      "value": 14.083800010681152
    },
    {
      "time": "2026-06-18",
      "value": 13.958000011444092
    },
    {
      "time": "2026-06-22",
      "value": 13.834400024414062
    },
    {
      "time": "2026-06-23",
      "value": 13.705800018310548
    },
    {
      "time": "2026-06-24",
      "value": 13.570800018310546
    },
    {
      "time": "2026-06-25",
      "value": 13.448800010681152
    },
    {
      "time": "2026-06-26",
      "value": 13.335400009155274
    },
    {
      "time": "2026-06-29",
      "value": 13.214600009918213
    },
    {
      "time": "2026-06-30",
      "value": 13.101200008392334
    },
    {
      "time": "2026-07-01",
      "value": 12.973199996948242
    },
    {
      "time": "2026-07-02",
      "value": 12.882800006866455
    },
    {
      "time": "2026-07-06",
      "value": 12.816600017547607
    },
    {
      "time": "2026-07-07",
      "value": 12.759400024414063
    },
    {
      "time": "2026-07-08",
      "value": 12.68060001373291
    },
    {
      "time": "2026-07-09",
      "value": 12.587200012207031
    },
    {
      "time": "2026-07-10",
      "value": 12.500200004577637
    },
    {
      "time": "2026-07-13",
      "value": 12.425400009155274
    },
    {
      "time": "2026-07-14",
      "value": 12.332200012207032
    },
    {
      "time": "2026-07-15",
      "value": 12.252400016784668
    },
    {
      "time": "2026-07-16",
      "value": 12.19
    },
    {
      "time": "2026-07-17",
      "value": 12.116800003051758
    },
    {
      "time": "2026-07-20",
      "value": 12.044799995422363
    },
    {
      "time": "2026-07-21",
      "value": 11.99859998703003
    },
    {
      "time": "2026-07-22",
      "value": 11.966199989318847
    },
    {
      "time": "2026-07-23",
      "value": 11.93779998779297
    },
    {
      "time": "2026-07-24",
      "value": 11.90079999923706
    },
    {
      "time": "2026-07-27",
      "value": 11.868600006103515
    },
    {
      "time": "2026-07-28",
      "value": 11.816199989318848
    },
    {
      "time": "2026-07-29",
      "value": 11.732999992370605
    },
    {
      "time": "2026-07-30",
      "value": 11.698599987030029
    },
    {
      "time": "2026-07-31",
      "value": 11.657599983215333
    },
    {
      "time": "2026-08-03",
      "value": 11.61099998474121
    },
    {
      "time": "2026-08-04",
      "value": 11.561799983978272
    },
    {
      "time": "2026-08-05",
      "value": 11.51519998550415
    },
    {
      "time": "2026-08-06",
      "value": 11.466599998474122
    },
    {
      "time": "2026-08-07",
      "value": 11.408199996948243
    },
    {
      "time": "2026-08-10",
      "value": 11.346000003814698
    },
    {
      "time": "2026-08-11",
      "value": 11.281000003814697
    },
    {
      "time": "2026-08-12",
      "value": 11.218999996185303
    },
    {
      "time": "2026-08-13",
      "value": 11.159599990844727
    },
    {
      "time": "2026-08-14",
      "value": 11.115599975585937
    },
    {
      "time": "2026-08-17",
      "value": 11.075399990081786
    },
    {
      "time": "2026-08-18",
      "value": 11.044999980926514
    },
    {
      "time": "2026-08-19",
      "value": 11.039199981689453
    },
    {
      "time": "2026-08-20",
      "value": 11.026799983978272
    },
    {
      "time": "2026-08-21",
      "value": 11.031199989318848
    },
    {
      "time": "2026-08-24",
      "value": 11.031399974822998
    },
    {
      "time": "2026-08-25",
      "value": 11.017799968719482
    },
    {
      "time": "2026-08-26",
      "value": 11.009199962615966
    },
    {
      "time": "2026-08-27",
      "value": 10.990399951934814
    },
    {
      "time": "2026-08-28",
      "value": 10.97739995956421
    },
    {
      "time": "2026-08-31",
      "value": 10.976999950408935
    },
    {
      "time": "2026-09-01",
      "value": 10.99399995803833
    },
    {
      "time": "2026-09-02",
      "value": 11.040199947357177
    },
    {
      "time": "2026-09-03",
      "value": 11.07339994430542
    },
    {
      "time": "2026-09-04",
      "value": 11.106399955749511
    },
    {
      "time": "2026-09-08",
      "value": 11.127599964141845
    },
    {
      "time": "2026-09-09",
      "value": 11.142599964141846
    },
    {
      "time": "2026-09-10",
      "value": 11.154199962615968
    },
    {
      "time": "2026-09-11",
      "value": 11.16319995880127
    },
    {
      "time": "2026-09-14",
      "value": 11.159699954986571
    }
  ],
  "analysis": null
}