{
  "ok": true,
  "cached": false,
  "ticker": "NVT",
  "price": 148.175,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is it the Right Time to Buy TTMI Stock at a P/S Multiple of 2.59X?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/time-buy-ttmi-stock-p-163900926.html",
      "published": "2026-09-14"
    },
    {
      "title": "nVent highlighted as Zacks Bull and DICK's Sporting Bear of the Day",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvent-highlighted-zacks-bull-dicks-145000395.html",
      "published": "2026-09-14"
    },
    {
      "title": "Bull of the Day: nVent Electric (NVT)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bull-day-nvent-electric-nvt-090000270.html",
      "published": "2026-09-14"
    },
    {
      "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": "Vertiv Has Cooled For 3 Months: A Wall Street Strategist Says It Will Rebound 45% Very Soon",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/052f18f2-7d63-3b59-bb24-0159aec81a3d/vertiv-has-cooled-for-3.html",
      "published": "2026-09-10"
    },
    {
      "title": "Is This Pullback In Vertiv Stock A Glitch Or A Warning?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/20db6744-9a73-35fb-847f-7230cb8cd506/is-this-pullback-in-vertiv.html",
      "published": "2026-09-03"
    },
    {
      "title": "Can Power Utility Demand Boost nVent Electric's Long-Term Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/power-utility-demand-boost-nvent-141700911.html",
      "published": "2026-09-03"
    },
    {
      "title": "NVT Trades at Premium Valuation: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvt-trades-premium-valuation-buy-151700769.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 95.6500015258789,
      "high": 97.5199966430664,
      "low": 95.19999694824219,
      "close": 96.3499984741211,
      "volume": 1332700
    },
    {
      "time": "2025-09-16",
      "open": 96.44999694824219,
      "high": 97.12000274658203,
      "low": 94.55000305175781,
      "close": 96.19999694824219,
      "volume": 1731000
    },
    {
      "time": "2025-09-17",
      "open": 96.05000305175781,
      "high": 97.19999694824219,
      "low": 94.79000091552734,
      "close": 96.45999908447266,
      "volume": 2101600
    },
    {
      "time": "2025-09-18",
      "open": 97.63999938964844,
      "high": 99.44499969482422,
      "low": 96.94999694824219,
      "close": 98.6500015258789,
      "volume": 1613900
    },
    {
      "time": "2025-09-19",
      "open": 98.87000274658203,
      "high": 99.2699966430664,
      "low": 97.4800033569336,
      "close": 98.98999786376953,
      "volume": 3830200
    },
    {
      "time": "2025-09-22",
      "open": 99.05999755859375,
      "high": 101.05999755859375,
      "low": 98.30000305175781,
      "close": 100.25,
      "volume": 1975100
    },
    {
      "time": "2025-09-23",
      "open": 100.47000122070312,
      "high": 100.97000122070312,
      "low": 95.58999633789062,
      "close": 97.69999694824219,
      "volume": 3148700
    },
    {
      "time": "2025-09-24",
      "open": 98.16999816894531,
      "high": 98.81500244140625,
      "low": 96.93499755859375,
      "close": 97.2699966430664,
      "volume": 1249700
    },
    {
      "time": "2025-09-25",
      "open": 94.87000274658203,
      "high": 97.30000305175781,
      "low": 94.32499694824219,
      "close": 96.5999984741211,
      "volume": 1868300
    },
    {
      "time": "2025-09-26",
      "open": 97.2699966430664,
      "high": 98.27999877929688,
      "low": 96.33000183105469,
      "close": 97,
      "volume": 1080200
    },
    {
      "time": "2025-09-29",
      "open": 98.01000213623047,
      "high": 98.62999725341797,
      "low": 96.3499984741211,
      "close": 96.69999694824219,
      "volume": 1030500
    },
    {
      "time": "2025-09-30",
      "open": 96.69999694824219,
      "high": 98.66999816894531,
      "low": 96.21499633789062,
      "close": 98.63999938964844,
      "volume": 1605500
    },
    {
      "time": "2025-10-01",
      "open": 97.87999725341797,
      "high": 100.77999877929688,
      "low": 97.625,
      "close": 100.12000274658203,
      "volume": 1649300
    },
    {
      "time": "2025-10-02",
      "open": 100.37999725341797,
      "high": 101.76499938964844,
      "low": 97.72000122070312,
      "close": 99.43000030517578,
      "volume": 1439000
    },
    {
      "time": "2025-10-03",
      "open": 99.8499984741211,
      "high": 99.8499984741211,
      "low": 97.31999969482422,
      "close": 97.80000305175781,
      "volume": 1282100
    },
    {
      "time": "2025-10-06",
      "open": 100,
      "high": 100.48999786376953,
      "low": 97.9800033569336,
      "close": 98,
      "volume": 1793700
    },
    {
      "time": "2025-10-07",
      "open": 98.86000061035156,
      "high": 99.16999816894531,
      "low": 95.0999984741211,
      "close": 96,
      "volume": 1982600
    },
    {
      "time": "2025-10-08",
      "open": 96.5999984741211,
      "high": 98.94000244140625,
      "low": 95.9000015258789,
      "close": 98.72000122070312,
      "volume": 2831200
    },
    {
      "time": "2025-10-09",
      "open": 99.05000305175781,
      "high": 99.31500244140625,
      "low": 97.62999725341797,
      "close": 97.7300033569336,
      "volume": 2438200
    },
    {
      "time": "2025-10-10",
      "open": 98.45999908447266,
      "high": 100.21700286865234,
      "low": 95.87999725341797,
      "close": 95.9800033569336,
      "volume": 2176100
    },
    {
      "time": "2025-10-13",
      "open": 98.22000122070312,
      "high": 101.37000274658203,
      "low": 97.38300323486328,
      "close": 99.5,
      "volume": 1657300
    },
    {
      "time": "2025-10-14",
      "open": 97.62999725341797,
      "high": 101.19000244140625,
      "low": 96.91000366210938,
      "close": 99.51000213623047,
      "volume": 1195500
    },
    {
      "time": "2025-10-15",
      "open": 101.31999969482422,
      "high": 101.83999633789062,
      "low": 98.80500030517578,
      "close": 101.0999984741211,
      "volume": 2336400
    },
    {
      "time": "2025-10-16",
      "open": 102,
      "high": 102.30999755859375,
      "low": 99.86000061035156,
      "close": 100.54000091552734,
      "volume": 2275100
    },
    {
      "time": "2025-10-17",
      "open": 99.5199966430664,
      "high": 100.81999969482422,
      "low": 98.33499908447266,
      "close": 99.33000183105469,
      "volume": 2398200
    },
    {
      "time": "2025-10-20",
      "open": 99.94999694824219,
      "high": 100.68000030517578,
      "low": 99.05999755859375,
      "close": 100.2300033569336,
      "volume": 2138700
    },
    {
      "time": "2025-10-21",
      "open": 99.61000061035156,
      "high": 100.54299926757812,
      "low": 98.2699966430664,
      "close": 99.6500015258789,
      "volume": 1782200
    },
    {
      "time": "2025-10-22",
      "open": 100.54000091552734,
      "high": 101.27999877929688,
      "low": 95.1500015258789,
      "close": 96.93000030517578,
      "volume": 3397000
    },
    {
      "time": "2025-10-23",
      "open": 97.58000183105469,
      "high": 101.05000305175781,
      "low": 97.58000183105469,
      "close": 100.62000274658203,
      "volume": 2292600
    },
    {
      "time": "2025-10-24",
      "open": 102.76000213623047,
      "high": 104.30000305175781,
      "low": 102.13500213623047,
      "close": 102.19999694824219,
      "volume": 2563200
    },
    {
      "time": "2025-10-27",
      "open": 103.30000305175781,
      "high": 104.29000091552734,
      "low": 102.55999755859375,
      "close": 103.91000366210938,
      "volume": 2237200
    },
    {
      "time": "2025-10-28",
      "open": 103.38999938964844,
      "high": 104.69999694824219,
      "low": 101.20999908447266,
      "close": 104.22000122070312,
      "volume": 2234000
    },
    {
      "time": "2025-10-29",
      "open": 105,
      "high": 107.75,
      "low": 104.48999786376953,
      "close": 106.27999877929688,
      "volume": 2391000
    },
    {
      "time": "2025-10-30",
      "open": 105.01000213623047,
      "high": 107.58499908447266,
      "low": 104.0199966430664,
      "close": 104.3499984741211,
      "volume": 3150000
    },
    {
      "time": "2025-10-31",
      "open": 113,
      "high": 117.5199966430664,
      "low": 111.25,
      "close": 114.3499984741211,
      "volume": 4498800
    },
    {
      "time": "2025-11-03",
      "open": 116,
      "high": 116,
      "low": 112.05999755859375,
      "close": 112.36000061035156,
      "volume": 2841900
    },
    {
      "time": "2025-11-04",
      "open": 110.23999786376953,
      "high": 112.37999725341797,
      "low": 108.5,
      "close": 109.62000274658203,
      "volume": 2507100
    },
    {
      "time": "2025-11-05",
      "open": 110.43000030517578,
      "high": 113.4800033569336,
      "low": 109.33999633789062,
      "close": 112.5,
      "volume": 2191000
    },
    {
      "time": "2025-11-06",
      "open": 112.72000122070312,
      "high": 113.04000091552734,
      "low": 108.87000274658203,
      "close": 109.97000122070312,
      "volume": 1344900
    },
    {
      "time": "2025-11-07",
      "open": 108.30000305175781,
      "high": 111.08000183105469,
      "low": 106.41000366210938,
      "close": 111.02999877929688,
      "volume": 1745500
    },
    {
      "time": "2025-11-10",
      "open": 113.47000122070312,
      "high": 114.1500015258789,
      "low": 110.83999633789062,
      "close": 112.33000183105469,
      "volume": 1826500
    },
    {
      "time": "2025-11-11",
      "open": 111.1500015258789,
      "high": 112.23999786376953,
      "low": 109.51000213623047,
      "close": 109.58999633789062,
      "volume": 1556100
    },
    {
      "time": "2025-11-12",
      "open": 110.2699966430664,
      "high": 112.45999908447266,
      "low": 109.69000244140625,
      "close": 111.45999908447266,
      "volume": 1698300
    },
    {
      "time": "2025-11-13",
      "open": 110.2699966430664,
      "high": 111.25,
      "low": 105.22000122070312,
      "close": 105.91999816894531,
      "volume": 3349600
    },
    {
      "time": "2025-11-14",
      "open": 102.52999877929688,
      "high": 109.18000030517578,
      "low": 102,
      "close": 106.55000305175781,
      "volume": 2045200
    },
    {
      "time": "2025-11-17",
      "open": 106.1500015258789,
      "high": 107.83000183105469,
      "low": 103.68000030517578,
      "close": 104.08999633789062,
      "volume": 2165700
    },
    {
      "time": "2025-11-18",
      "open": 102.94999694824219,
      "high": 105.55999755859375,
      "low": 102.08000183105469,
      "close": 104.30999755859375,
      "volume": 2323500
    },
    {
      "time": "2025-11-19",
      "open": 104.5,
      "high": 107.5,
      "low": 104.38999938964844,
      "close": 105.73999786376953,
      "volume": 2105900
    },
    {
      "time": "2025-11-20",
      "open": 109.86000061035156,
      "high": 111.19000244140625,
      "low": 100.5999984741211,
      "close": 101.5199966430664,
      "volume": 4679600
    },
    {
      "time": "2025-11-21",
      "open": 101.5199966430664,
      "high": 102.1050033569336,
      "low": 96.55000305175781,
      "close": 100.55000305175781,
      "volume": 4005700
    },
    {
      "time": "2025-11-24",
      "open": 101.6500015258789,
      "high": 104.58000183105469,
      "low": 100.75,
      "close": 104.0999984741211,
      "volume": 2681500
    },
    {
      "time": "2025-11-25",
      "open": 103.68000030517578,
      "high": 105.47000122070312,
      "low": 100.73999786376953,
      "close": 104.93000030517578,
      "volume": 2502000
    },
    {
      "time": "2025-11-26",
      "open": 105.5,
      "high": 107.69999694824219,
      "low": 105.43900299072266,
      "close": 106.52999877929688,
      "volume": 1614800
    },
    {
      "time": "2025-11-28",
      "open": 107.33000183105469,
      "high": 107.9000015258789,
      "low": 106.63999938964844,
      "close": 107.2699966430664,
      "volume": 790900
    },
    {
      "time": "2025-12-01",
      "open": 105.66000366210938,
      "high": 106.54000091552734,
      "low": 104.5999984741211,
      "close": 105.66999816894531,
      "volume": 1700200
    },
    {
      "time": "2025-12-02",
      "open": 107.05999755859375,
      "high": 107.30999755859375,
      "low": 104.9800033569336,
      "close": 105.36000061035156,
      "volume": 2340500
    },
    {
      "time": "2025-12-03",
      "open": 104.12000274658203,
      "high": 105.06999969482422,
      "low": 102.2509994506836,
      "close": 104.97000122070312,
      "volume": 1807300
    },
    {
      "time": "2025-12-04",
      "open": 105.01000213623047,
      "high": 108.88999938964844,
      "low": 104.5,
      "close": 108.2699966430664,
      "volume": 1539900
    },
    {
      "time": "2025-12-05",
      "open": 108.66000366210938,
      "high": 108.66000366210938,
      "low": 106.7300033569336,
      "close": 107.72000122070312,
      "volume": 1329200
    },
    {
      "time": "2025-12-08",
      "open": 108.27999877929688,
      "high": 109.5999984741211,
      "low": 107.0250015258789,
      "close": 107.11000061035156,
      "volume": 2106500
    },
    {
      "time": "2025-12-09",
      "open": 107.41000366210938,
      "high": 108.37000274658203,
      "low": 105.45999908447266,
      "close": 107.41999816894531,
      "volume": 2225200
    },
    {
      "time": "2025-12-10",
      "open": 107.8499984741211,
      "high": 109.68199920654297,
      "low": 106.5,
      "close": 108.87000274658203,
      "volume": 3080300
    },
    {
      "time": "2025-12-11",
      "open": 108.19000244140625,
      "high": 109.29900360107422,
      "low": 104.93000030517578,
      "close": 109.1500015258789,
      "volume": 1619800
    },
    {
      "time": "2025-12-12",
      "open": 108.5,
      "high": 108.51000213623047,
      "low": 100.06999969482422,
      "close": 101.70999908447266,
      "volume": 3228900
    },
    {
      "time": "2025-12-15",
      "open": 103.48999786376953,
      "high": 103.80000305175781,
      "low": 102.0199966430664,
      "close": 102.61000061035156,
      "volume": 2509000
    },
    {
      "time": "2025-12-16",
      "open": 102.53500366210938,
      "high": 103.77999877929688,
      "low": 100.79000091552734,
      "close": 102.41000366210938,
      "volume": 1806100
    },
    {
      "time": "2025-12-17",
      "open": 102.01000213623047,
      "high": 102.70999908447266,
      "low": 93.22000122070312,
      "close": 94.98999786376953,
      "volume": 5092200
    },
    {
      "time": "2025-12-18",
      "open": 97.62999725341797,
      "high": 100.40499877929688,
      "low": 96.5,
      "close": 98.27999877929688,
      "volume": 4608600
    },
    {
      "time": "2025-12-19",
      "open": 99.19000244140625,
      "high": 102.05000305175781,
      "low": 98.81999969482422,
      "close": 101.54000091552734,
      "volume": 3891000
    },
    {
      "time": "2025-12-22",
      "open": 103.22000122070312,
      "high": 103.44000244140625,
      "low": 101.4000015258789,
      "close": 102.79000091552734,
      "volume": 1605200
    },
    {
      "time": "2025-12-23",
      "open": 102.18000030517578,
      "high": 104.5999984741211,
      "low": 102.11000061035156,
      "close": 103.97000122070312,
      "volume": 1648600
    },
    {
      "time": "2025-12-24",
      "open": 103.91000366210938,
      "high": 104.43000030517578,
      "low": 103.0999984741211,
      "close": 103.97000122070312,
      "volume": 558900
    },
    {
      "time": "2025-12-26",
      "open": 104.44999694824219,
      "high": 104.76000213623047,
      "low": 103.16999816894531,
      "close": 104.18000030517578,
      "volume": 864300
    },
    {
      "time": "2025-12-29",
      "open": 103.44000244140625,
      "high": 104.44999694824219,
      "low": 102.21099853515625,
      "close": 103.26000213623047,
      "volume": 953600
    },
    {
      "time": "2025-12-30",
      "open": 103.06999969482422,
      "high": 103.65499877929688,
      "low": 102.7979965209961,
      "close": 103.01000213623047,
      "volume": 1008100
    },
    {
      "time": "2025-12-31",
      "open": 103.26000213623047,
      "high": 103.29499816894531,
      "low": 101.87999725341797,
      "close": 101.97000122070312,
      "volume": 1153500
    },
    {
      "time": "2026-01-02",
      "open": 102.83999633789062,
      "high": 107.29499816894531,
      "low": 102.83999633789062,
      "close": 106.81999969482422,
      "volume": 1515900
    },
    {
      "time": "2026-01-05",
      "open": 108.4800033569336,
      "high": 109.9800033569336,
      "low": 106.25,
      "close": 106.61000061035156,
      "volume": 1435600
    },
    {
      "time": "2026-01-06",
      "open": 105.44000244140625,
      "high": 110.64700317382812,
      "low": 102.4000015258789,
      "close": 110.08999633789062,
      "volume": 2968200
    },
    {
      "time": "2026-01-07",
      "open": 109.72000122070312,
      "high": 109.95500183105469,
      "low": 105.90499877929688,
      "close": 106.4800033569336,
      "volume": 1788800
    },
    {
      "time": "2026-01-08",
      "open": 106.16999816894531,
      "high": 106.16999816894531,
      "low": 102,
      "close": 102.72000122070312,
      "volume": 1913400
    },
    {
      "time": "2026-01-09",
      "open": 103.48999786376953,
      "high": 105.5199966430664,
      "low": 103.48999786376953,
      "close": 105.37999725341797,
      "volume": 1724100
    },
    {
      "time": "2026-01-12",
      "open": 104.5,
      "high": 106.94000244140625,
      "low": 103.97000122070312,
      "close": 106.38999938964844,
      "volume": 1557800
    },
    {
      "time": "2026-01-13",
      "open": 106.56999969482422,
      "high": 108.38999938964844,
      "low": 105.83000183105469,
      "close": 106.63999938964844,
      "volume": 1675700
    },
    {
      "time": "2026-01-14",
      "open": 106.19999694824219,
      "high": 106.27999877929688,
      "low": 103.51000213623047,
      "close": 104.54000091552734,
      "volume": 1718900
    },
    {
      "time": "2026-01-15",
      "open": 107.80000305175781,
      "high": 110.68000030517578,
      "low": 106.43499755859375,
      "close": 107.9800033569336,
      "volume": 2191700
    },
    {
      "time": "2026-01-16",
      "open": 108.94999694824219,
      "high": 113.13999938964844,
      "low": 108.83499908447266,
      "close": 112.5,
      "volume": 3346200
    },
    {
      "time": "2026-01-20",
      "open": 110.44000244140625,
      "high": 111.9800033569336,
      "low": 109,
      "close": 109.9000015258789,
      "volume": 2283600
    },
    {
      "time": "2026-01-21",
      "open": 110.30999755859375,
      "high": 113.72000122070312,
      "low": 108.31999969482422,
      "close": 112.66000366210938,
      "volume": 1674000
    },
    {
      "time": "2026-01-22",
      "open": 114.83000183105469,
      "high": 115.94999694824219,
      "low": 111.0199966430664,
      "close": 111.56999969482422,
      "volume": 1529600
    },
    {
      "time": "2026-01-23",
      "open": 111,
      "high": 111.70999908447266,
      "low": 109.26100158691406,
      "close": 110.29000091552734,
      "volume": 1208500
    },
    {
      "time": "2026-01-26",
      "open": 110.16000366210938,
      "high": 112.37000274658203,
      "low": 109.66999816894531,
      "close": 110.58000183105469,
      "volume": 2065000
    },
    {
      "time": "2026-01-27",
      "open": 111.54000091552734,
      "high": 113.41000366210938,
      "low": 110.2300033569336,
      "close": 113.16000366210938,
      "volume": 1275200
    },
    {
      "time": "2026-01-28",
      "open": 113.08999633789062,
      "high": 115.20999908447266,
      "low": 111.55000305175781,
      "close": 114.1500015258789,
      "volume": 1619100
    },
    {
      "time": "2026-01-29",
      "open": 115.8499984741211,
      "high": 117,
      "low": 112.19000244140625,
      "close": 115.62000274658203,
      "volume": 1948800
    },
    {
      "time": "2026-01-30",
      "open": 114.56999969482422,
      "high": 116.69000244140625,
      "low": 112.12000274658203,
      "close": 112.26000213623047,
      "volume": 1825200
    },
    {
      "time": "2026-02-02",
      "open": 112.33999633789062,
      "high": 116.44000244140625,
      "low": 112.02999877929688,
      "close": 115.79000091552734,
      "volume": 2570500
    },
    {
      "time": "2026-02-03",
      "open": 116.88999938964844,
      "high": 120.45999908447266,
      "low": 114.75,
      "close": 119.43000030517578,
      "volume": 2989500
    },
    {
      "time": "2026-02-04",
      "open": 119.18000030517578,
      "high": 120.8499984741211,
      "low": 111.54000091552734,
      "close": 116.69000244140625,
      "volume": 3356800
    },
    {
      "time": "2026-02-05",
      "open": 113.38999938964844,
      "high": 117.2300033569336,
      "low": 112.91500091552734,
      "close": 113.87000274658203,
      "volume": 3752600
    },
    {
      "time": "2026-02-06",
      "open": 107.52300262451172,
      "high": 113.73999786376953,
      "low": 105.01000213623047,
      "close": 112.63999938964844,
      "volume": 4986600
    },
    {
      "time": "2026-02-09",
      "open": 114.16999816894531,
      "high": 118.27999877929688,
      "low": 113.37999725341797,
      "close": 114.62000274658203,
      "volume": 3500600
    },
    {
      "time": "2026-02-10",
      "open": 115.19999694824219,
      "high": 115.6500015258789,
      "low": 112,
      "close": 112.1500015258789,
      "volume": 2664000
    },
    {
      "time": "2026-02-11",
      "open": 116.47000122070312,
      "high": 118.66000366210938,
      "low": 112.01000213623047,
      "close": 112.75,
      "volume": 3930500
    },
    {
      "time": "2026-02-12",
      "open": 113.95999908447266,
      "high": 117.88999938964844,
      "low": 111.23999786376953,
      "close": 111.9000015258789,
      "volume": 3403300
    },
    {
      "time": "2026-02-13",
      "open": 111.91999816894531,
      "high": 113.4000015258789,
      "low": 110.41699981689453,
      "close": 113.25,
      "volume": 1796800
    },
    {
      "time": "2026-02-17",
      "open": 112.19999694824219,
      "high": 116.58999633789062,
      "low": 112.01000213623047,
      "close": 115.22000122070312,
      "volume": 2206700
    },
    {
      "time": "2026-02-18",
      "open": 117,
      "high": 119.63999938964844,
      "low": 114.5999984741211,
      "close": 115.6500015258789,
      "volume": 1946400
    },
    {
      "time": "2026-02-19",
      "open": 115.23999786376953,
      "high": 116.98999786376953,
      "low": 114.62999725341797,
      "close": 116.87999725341797,
      "volume": 1228300
    },
    {
      "time": "2026-02-20",
      "open": 116.33000183105469,
      "high": 118.7699966430664,
      "low": 115.02999877929688,
      "close": 116.87000274658203,
      "volume": 1947300
    },
    {
      "time": "2026-02-23",
      "open": 115.84500122070312,
      "high": 116.7699966430664,
      "low": 113.05999755859375,
      "close": 114.93000030517578,
      "volume": 2279200
    },
    {
      "time": "2026-02-24",
      "open": 115.02999877929688,
      "high": 118.87999725341797,
      "low": 114.93000030517578,
      "close": 118.22000122070312,
      "volume": 1684300
    },
    {
      "time": "2026-02-25",
      "open": 118.91000366210938,
      "high": 122.66899871826172,
      "low": 118.62000274658203,
      "close": 121.80000305175781,
      "volume": 2811600
    },
    {
      "time": "2026-02-26",
      "open": 122.01000213623047,
      "high": 122.91999816894531,
      "low": 116.02100372314453,
      "close": 121.79000091552734,
      "volume": 2573500
    },
    {
      "time": "2026-02-27",
      "open": 119,
      "high": 120.04000091552734,
      "low": 115.58999633789062,
      "close": 118.36000061035156,
      "volume": 3341000
    },
    {
      "time": "2026-03-02",
      "open": 116.73999786376953,
      "high": 120.72000122070312,
      "low": 114,
      "close": 120.2699966430664,
      "volume": 1904200
    },
    {
      "time": "2026-03-03",
      "open": 114.63999938964844,
      "high": 115.30999755859375,
      "low": 110.13999938964844,
      "close": 111.6500015258789,
      "volume": 3228800
    },
    {
      "time": "2026-03-04",
      "open": 113.29000091552734,
      "high": 114.20999908447266,
      "low": 110.38999938964844,
      "close": 113.83000183105469,
      "volume": 2580100
    },
    {
      "time": "2026-03-05",
      "open": 113.31999969482422,
      "high": 114.37000274658203,
      "low": 108.05000305175781,
      "close": 110.55000305175781,
      "volume": 2007800
    },
    {
      "time": "2026-03-06",
      "open": 107.47000122070312,
      "high": 109.47000122070312,
      "low": 105.30000305175781,
      "close": 106.0199966430664,
      "volume": 1924400
    },
    {
      "time": "2026-03-09",
      "open": 103.7300033569336,
      "high": 109.02999877929688,
      "low": 102.3949966430664,
      "close": 108.12999725341797,
      "volume": 2746500
    },
    {
      "time": "2026-03-10",
      "open": 108.58999633789062,
      "high": 111.41000366210938,
      "low": 108.30999755859375,
      "close": 109.12999725341797,
      "volume": 1961900
    },
    {
      "time": "2026-03-11",
      "open": 108.80000305175781,
      "high": 111.2699966430664,
      "low": 108.27999877929688,
      "close": 111.08999633789062,
      "volume": 2306500
    },
    {
      "time": "2026-03-12",
      "open": 110.12999725341797,
      "high": 110.4749984741211,
      "low": 107,
      "close": 107.87000274658203,
      "volume": 1971700
    },
    {
      "time": "2026-03-13",
      "open": 109.33000183105469,
      "high": 110.75,
      "low": 107.68000030517578,
      "close": 109.93000030517578,
      "volume": 2601400
    },
    {
      "time": "2026-03-16",
      "open": 112.94000244140625,
      "high": 116.93499755859375,
      "low": 112.75,
      "close": 114.30000305175781,
      "volume": 2690900
    },
    {
      "time": "2026-03-17",
      "open": 114.0199966430664,
      "high": 114.86000061035156,
      "low": 112.41999816894531,
      "close": 114.70999908447266,
      "volume": 1510100
    },
    {
      "time": "2026-03-18",
      "open": 121,
      "high": 124.22000122070312,
      "low": 119,
      "close": 120.2699966430664,
      "volume": 4831100
    },
    {
      "time": "2026-03-19",
      "open": 117,
      "high": 123.55000305175781,
      "low": 114.51000213623047,
      "close": 122.58000183105469,
      "volume": 2735000
    },
    {
      "time": "2026-03-20",
      "open": 121.22000122070312,
      "high": 123.30000305175781,
      "low": 115.83999633789062,
      "close": 116.30000305175781,
      "volume": 4206600
    },
    {
      "time": "2026-03-23",
      "open": 120,
      "high": 124.18000030517578,
      "low": 119.1500015258789,
      "close": 121,
      "volume": 2658900
    },
    {
      "time": "2026-03-24",
      "open": 119.79000091552734,
      "high": 126.83999633789062,
      "low": 119,
      "close": 125.61000061035156,
      "volume": 2465400
    },
    {
      "time": "2026-03-25",
      "open": 127,
      "high": 129.93600463867188,
      "low": 125.6500015258789,
      "close": 127.01000213623047,
      "volume": 2062400
    },
    {
      "time": "2026-03-26",
      "open": 124.95999908447266,
      "high": 125.34500122070312,
      "low": 118.19999694824219,
      "close": 118.44000244140625,
      "volume": 2144700
    },
    {
      "time": "2026-03-27",
      "open": 117,
      "high": 119.5719985961914,
      "low": 116.37000274658203,
      "close": 116.9800033569336,
      "volume": 1741700
    },
    {
      "time": "2026-03-30",
      "open": 118.7300033569336,
      "high": 119.63999938964844,
      "low": 111.31999969482422,
      "close": 112.75,
      "volume": 1745600
    },
    {
      "time": "2026-03-31",
      "open": 114.91000366210938,
      "high": 119.41000366210938,
      "low": 114.19999694824219,
      "close": 118.27999877929688,
      "volume": 1888600
    },
    {
      "time": "2026-04-01",
      "open": 121.19999694824219,
      "high": 122.9000015258789,
      "low": 120.79499816894531,
      "close": 121.26000213623047,
      "volume": 1774500
    },
    {
      "time": "2026-04-02",
      "open": 116.9000015258789,
      "high": 121.24500274658203,
      "low": 115.26000213623047,
      "close": 117.95999908447266,
      "volume": 2593900
    },
    {
      "time": "2026-04-06",
      "open": 118.25,
      "high": 119.51000213623047,
      "low": 115.01000213623047,
      "close": 117.41000366210938,
      "volume": 1355900
    },
    {
      "time": "2026-04-07",
      "open": 116.80000305175781,
      "high": 119.12000274658203,
      "low": 115.12000274658203,
      "close": 118.91999816894531,
      "volume": 1330800
    },
    {
      "time": "2026-04-08",
      "open": 126.51000213623047,
      "high": 128.4149932861328,
      "low": 125.06999969482422,
      "close": 127.11000061035156,
      "volume": 3174800
    },
    {
      "time": "2026-04-09",
      "open": 127.27999877929688,
      "high": 130.42999267578125,
      "low": 127.1449966430664,
      "close": 128.6300048828125,
      "volume": 1363500
    },
    {
      "time": "2026-04-10",
      "open": 129.7899932861328,
      "high": 131.83999633789062,
      "low": 128.74000549316406,
      "close": 130.55999755859375,
      "volume": 1285300
    },
    {
      "time": "2026-04-13",
      "open": 130.75,
      "high": 133.25999450683594,
      "low": 129,
      "close": 133.16000366210938,
      "volume": 1905500
    },
    {
      "time": "2026-04-14",
      "open": 135.2899932861328,
      "high": 135.91600036621094,
      "low": 132.13999938964844,
      "close": 134.47999572753906,
      "volume": 2092600
    },
    {
      "time": "2026-04-15",
      "open": 133.80999755859375,
      "high": 134.125,
      "low": 129.10000610351562,
      "close": 131.3800048828125,
      "volume": 2374800
    },
    {
      "time": "2026-04-16",
      "open": 131.55999755859375,
      "high": 132.75999450683594,
      "low": 128.60000610351562,
      "close": 129.6999969482422,
      "volume": 2138600
    },
    {
      "time": "2026-04-17",
      "open": 131.23500061035156,
      "high": 135.25,
      "low": 130.52999877929688,
      "close": 134.69000244140625,
      "volume": 2351600
    },
    {
      "time": "2026-04-20",
      "open": 133.85000610351562,
      "high": 136.2899932861328,
      "low": 132.5,
      "close": 135.8000030517578,
      "volume": 1265000
    },
    {
      "time": "2026-04-21",
      "open": 136.69000244140625,
      "high": 139.14999389648438,
      "low": 135.91000366210938,
      "close": 137,
      "volume": 1667300
    },
    {
      "time": "2026-04-22",
      "open": 139.3000030517578,
      "high": 141,
      "low": 137.61000061035156,
      "close": 140.1300048828125,
      "volume": 2203500
    },
    {
      "time": "2026-04-23",
      "open": 140.25,
      "high": 144.11000061035156,
      "low": 140.25,
      "close": 142.75999450683594,
      "volume": 2855500
    },
    {
      "time": "2026-04-24",
      "open": 143.3000030517578,
      "high": 145.3090057373047,
      "low": 141.6199951171875,
      "close": 142.1699981689453,
      "volume": 2233500
    },
    {
      "time": "2026-04-27",
      "open": 142.8000030517578,
      "high": 143.125,
      "low": 137.6300048828125,
      "close": 141.7100067138672,
      "volume": 2094300
    },
    {
      "time": "2026-04-28",
      "open": 138.55999755859375,
      "high": 139.67999267578125,
      "low": 134.69500732421875,
      "close": 138.3000030517578,
      "volume": 2161000
    },
    {
      "time": "2026-04-29",
      "open": 140.3699951171875,
      "high": 141.22999572753906,
      "low": 136.6300048828125,
      "close": 137.3699951171875,
      "volume": 1660100
    },
    {
      "time": "2026-04-30",
      "open": 140.4600067138672,
      "high": 143.57000732421875,
      "low": 139.39999389648438,
      "close": 142.89999389648438,
      "volume": 2628900
    },
    {
      "time": "2026-05-01",
      "open": 164.3000030517578,
      "high": 167.3699951171875,
      "low": 155.8800048828125,
      "close": 158.9199981689453,
      "volume": 5132800
    },
    {
      "time": "2026-05-04",
      "open": 160.97999572753906,
      "high": 166.10000610351562,
      "low": 159.8699951171875,
      "close": 162.69000244140625,
      "volume": 3894600
    },
    {
      "time": "2026-05-05",
      "open": 165.91000366210938,
      "high": 171.08999633789062,
      "low": 165.6199951171875,
      "close": 169.41000366210938,
      "volume": 2796400
    },
    {
      "time": "2026-05-06",
      "open": 173.8800048828125,
      "high": 174.5,
      "low": 166.6699981689453,
      "close": 172.49000549316406,
      "volume": 3107600
    },
    {
      "time": "2026-05-07",
      "open": 172.60000610351562,
      "high": 172.60000610351562,
      "low": 164.4600067138672,
      "close": 166.72999572753906,
      "volume": 2537600
    },
    {
      "time": "2026-05-08",
      "open": 169.94000244140625,
      "high": 170.88999938964844,
      "low": 166.25,
      "close": 169.9499969482422,
      "volume": 1703300
    },
    {
      "time": "2026-05-11",
      "open": 169.24000549316406,
      "high": 175,
      "low": 168,
      "close": 173.38999938964844,
      "volume": 1881200
    },
    {
      "time": "2026-05-12",
      "open": 170.27999877929688,
      "high": 171.0800018310547,
      "low": 165.6199951171875,
      "close": 170.74000549316406,
      "volume": 1686200
    },
    {
      "time": "2026-05-13",
      "open": 173.75999450683594,
      "high": 173.82000732421875,
      "low": 168.5,
      "close": 172.91000366210938,
      "volume": 1635300
    },
    {
      "time": "2026-05-14",
      "open": 173.89999389648438,
      "high": 174.27000427246094,
      "low": 170.58999633789062,
      "close": 173.9600067138672,
      "volume": 1377100
    },
    {
      "time": "2026-05-15",
      "open": 168.6300048828125,
      "high": 170.4149932861328,
      "low": 165.3800048828125,
      "close": 169.00999450683594,
      "volume": 1875600
    },
    {
      "time": "2026-05-18",
      "open": 171.50999450683594,
      "high": 171.5500030517578,
      "low": 159.0399932861328,
      "close": 160.69000244140625,
      "volume": 2449700
    },
    {
      "time": "2026-05-19",
      "open": 156.66000366210938,
      "high": 160.61000061035156,
      "low": 152.1999969482422,
      "close": 158.22999572753906,
      "volume": 2723100
    },
    {
      "time": "2026-05-20",
      "open": 161.33999633789062,
      "high": 163.8000030517578,
      "low": 159,
      "close": 161.86000061035156,
      "volume": 1781100
    },
    {
      "time": "2026-05-21",
      "open": 160.7899932861328,
      "high": 166.36000061035156,
      "low": 160.35000610351562,
      "close": 163.57000732421875,
      "volume": 1587900
    },
    {
      "time": "2026-05-22",
      "open": 166.03500366210938,
      "high": 166.33999633789062,
      "low": 161.11500549316406,
      "close": 164.66000366210938,
      "volume": 1496700
    },
    {
      "time": "2026-05-26",
      "open": 168.17999267578125,
      "high": 170.98899841308594,
      "low": 166.5500030517578,
      "close": 169.2899932861328,
      "volume": 1633000
    },
    {
      "time": "2026-05-27",
      "open": 169,
      "high": 170,
      "low": 164.6699981689453,
      "close": 167.8000030517578,
      "volume": 2144400
    },
    {
      "time": "2026-05-28",
      "open": 166.92999267578125,
      "high": 168.27999877929688,
      "low": 162.33999633789062,
      "close": 164.8699951171875,
      "volume": 1403800
    },
    {
      "time": "2026-05-29",
      "open": 165.5,
      "high": 168.52000427246094,
      "low": 162.27000427246094,
      "close": 166.99000549316406,
      "volume": 1842500
    },
    {
      "time": "2026-06-01",
      "open": 164.49000549316406,
      "high": 173.35000610351562,
      "low": 163,
      "close": 171.5500030517578,
      "volume": 2306700
    },
    {
      "time": "2026-06-02",
      "open": 173.49000549316406,
      "high": 178,
      "low": 172.69000244140625,
      "close": 173.38999938964844,
      "volume": 1555800
    },
    {
      "time": "2026-06-03",
      "open": 173.9600067138672,
      "high": 176.99000549316406,
      "low": 170.66000366210938,
      "close": 176.38999938964844,
      "volume": 2007700
    },
    {
      "time": "2026-06-04",
      "open": 172.375,
      "high": 175.99000549316406,
      "low": 165.61000061035156,
      "close": 173.8800048828125,
      "volume": 1325600
    },
    {
      "time": "2026-06-05",
      "open": 169.6699981689453,
      "high": 170.14500427246094,
      "low": 161.11000061035156,
      "close": 162.86000061035156,
      "volume": 2035800
    },
    {
      "time": "2026-06-08",
      "open": 166,
      "high": 166.8000030517578,
      "low": 161.3300018310547,
      "close": 163.80999755859375,
      "volume": 2394800
    },
    {
      "time": "2026-06-09",
      "open": 166.00999450683594,
      "high": 169.30999755859375,
      "low": 155.75,
      "close": 163.8000030517578,
      "volume": 1984400
    },
    {
      "time": "2026-06-10",
      "open": 161.25999450683594,
      "high": 164.55999755859375,
      "low": 153.00999450683594,
      "close": 156.7899932861328,
      "volume": 2401600
    },
    {
      "time": "2026-06-11",
      "open": 161.25999450683594,
      "high": 165.64999389648438,
      "low": 159.69000244140625,
      "close": 164.52000427246094,
      "volume": 1596000
    },
    {
      "time": "2026-06-12",
      "open": 166.39999389648438,
      "high": 170.49000549316406,
      "low": 165,
      "close": 165.83999633789062,
      "volume": 1375100
    },
    {
      "time": "2026-06-15",
      "open": 171.6999969482422,
      "high": 174.30999755859375,
      "low": 168.6999969482422,
      "close": 169,
      "volume": 1615800
    },
    {
      "time": "2026-06-16",
      "open": 171.3000030517578,
      "high": 173.44000244140625,
      "low": 167.02999877929688,
      "close": 167.33999633789062,
      "volume": 1629100
    },
    {
      "time": "2026-06-17",
      "open": 169.9600067138672,
      "high": 173.2100067138672,
      "low": 169.43600463867188,
      "close": 170.94000244140625,
      "volume": 1942000
    },
    {
      "time": "2026-06-18",
      "open": 175.61000061035156,
      "high": 179.02999877929688,
      "low": 172.60000610351562,
      "close": 177.02000427246094,
      "volume": 4310900
    },
    {
      "time": "2026-06-22",
      "open": 180.5500030517578,
      "high": 184.63999938964844,
      "low": 176.5399932861328,
      "close": 184.33999633789062,
      "volume": 2790200
    },
    {
      "time": "2026-06-23",
      "open": 171.97999572753906,
      "high": 174.3800048828125,
      "low": 167.30999755859375,
      "close": 168.3699951171875,
      "volume": 2624800
    },
    {
      "time": "2026-06-24",
      "open": 166.5800018310547,
      "high": 171.72500610351562,
      "low": 164.27999877929688,
      "close": 167.5500030517578,
      "volume": 1777600
    },
    {
      "time": "2026-06-25",
      "open": 172.5,
      "high": 176.77999877929688,
      "low": 171,
      "close": 171.91000366210938,
      "volume": 1855600
    },
    {
      "time": "2026-06-26",
      "open": 167.5500030517578,
      "high": 169,
      "low": 161.77000427246094,
      "close": 162.9199981689453,
      "volume": 3841200
    },
    {
      "time": "2026-06-29",
      "open": 162.9199981689453,
      "high": 165.52999877929688,
      "low": 159.4600067138672,
      "close": 163.35000610351562,
      "volume": 2020600
    },
    {
      "time": "2026-06-30",
      "open": 164.30999755859375,
      "high": 170.05499267578125,
      "low": 163.52000427246094,
      "close": 169.61000061035156,
      "volume": 2098700
    },
    {
      "time": "2026-07-01",
      "open": 163.91000366210938,
      "high": 165.33999633789062,
      "low": 158.22999572753906,
      "close": 159.99000549316406,
      "volume": 1850000
    },
    {
      "time": "2026-07-02",
      "open": 160.05999755859375,
      "high": 160.85000610351562,
      "low": 149.83999633789062,
      "close": 152.14999389648438,
      "volume": 2947700
    },
    {
      "time": "2026-07-06",
      "open": 154.36000061035156,
      "high": 159.86000061035156,
      "low": 153.33999633789062,
      "close": 156.88999938964844,
      "volume": 1841600
    },
    {
      "time": "2026-07-07",
      "open": 153.5399932861328,
      "high": 153.5399932861328,
      "low": 146.55999755859375,
      "close": 153.17999267578125,
      "volume": 3159800
    },
    {
      "time": "2026-07-08",
      "open": 151.99000549316406,
      "high": 155.7899932861328,
      "low": 150.39999389648438,
      "close": 154.75999450683594,
      "volume": 1936700
    },
    {
      "time": "2026-07-09",
      "open": 160.85000610351562,
      "high": 163.5,
      "low": 157.33999633789062,
      "close": 158.0500030517578,
      "volume": 2209200
    },
    {
      "time": "2026-07-10",
      "open": 157.1699981689453,
      "high": 161.99000549316406,
      "low": 155.75,
      "close": 160.72000122070312,
      "volume": 1479700
    },
    {
      "time": "2026-07-13",
      "open": 158.30999755859375,
      "high": 160.22999572753906,
      "low": 156.1699981689453,
      "close": 158.02000427246094,
      "volume": 1312800
    },
    {
      "time": "2026-07-14",
      "open": 163,
      "high": 165.99000549316406,
      "low": 160.32000732421875,
      "close": 161.77999877929688,
      "volume": 1620200
    },
    {
      "time": "2026-07-15",
      "open": 163.2899932861328,
      "high": 163.3350067138672,
      "low": 154.75,
      "close": 159.4600067138672,
      "volume": 1380600
    },
    {
      "time": "2026-07-16",
      "open": 154.41000366210938,
      "high": 157.63999938964844,
      "low": 151.22000122070312,
      "close": 153.64999389648438,
      "volume": 2170300
    },
    {
      "time": "2026-07-17",
      "open": 148.9250030517578,
      "high": 157.3000030517578,
      "low": 145.6699981689453,
      "close": 154.9199981689453,
      "volume": 1856100
    },
    {
      "time": "2026-07-20",
      "open": 157.41000366210938,
      "high": 159.15499877929688,
      "low": 154.42999267578125,
      "close": 154.77999877929688,
      "volume": 1598400
    },
    {
      "time": "2026-07-21",
      "open": 159.66000366210938,
      "high": 161.1999969482422,
      "low": 157.0399932861328,
      "close": 160.67999267578125,
      "volume": 1209000
    },
    {
      "time": "2026-07-22",
      "open": 156.3699951171875,
      "high": 160.39999389648438,
      "low": 156.32000732421875,
      "close": 158.47000122070312,
      "volume": 1364300
    },
    {
      "time": "2026-07-23",
      "open": 159.52999877929688,
      "high": 162.7100067138672,
      "low": 157.67999267578125,
      "close": 158.77999877929688,
      "volume": 1185800
    },
    {
      "time": "2026-07-24",
      "open": 156.92999267578125,
      "high": 159.31500244140625,
      "low": 150.41000366210938,
      "close": 151.7899932861328,
      "volume": 1883300
    },
    {
      "time": "2026-07-27",
      "open": 153.02999877929688,
      "high": 153.02999877929688,
      "low": 142.47999572753906,
      "close": 149.2899932861328,
      "volume": 2230000
    },
    {
      "time": "2026-07-28",
      "open": 144.39999389648438,
      "high": 144.41000366210938,
      "low": 137.49000549316406,
      "close": 141.75,
      "volume": 2747200
    },
    {
      "time": "2026-07-29",
      "open": 139.75,
      "high": 140.5800018310547,
      "low": 130.97000122070312,
      "close": 133.61000061035156,
      "volume": 3819100
    },
    {
      "time": "2026-07-30",
      "open": 145,
      "high": 148.38999938964844,
      "low": 140.4499969482422,
      "close": 144.8000030517578,
      "volume": 4229800
    },
    {
      "time": "2026-07-31",
      "open": 163.94000244140625,
      "high": 167.74000549316406,
      "low": 153.28500366210938,
      "close": 153.8300018310547,
      "volume": 4889500
    },
    {
      "time": "2026-08-03",
      "open": 152.5,
      "high": 161.44000244140625,
      "low": 149.25,
      "close": 159.41000366210938,
      "volume": 3015600
    },
    {
      "time": "2026-08-04",
      "open": 163.52000427246094,
      "high": 164.01499938964844,
      "low": 159.25,
      "close": 162.24000549316406,
      "volume": 2768800
    },
    {
      "time": "2026-08-05",
      "open": 160.3300018310547,
      "high": 166.91000366210938,
      "low": 159.75999450683594,
      "close": 162.0399932861328,
      "volume": 1903200
    },
    {
      "time": "2026-08-06",
      "open": 160.69000244140625,
      "high": 168.08999633789062,
      "low": 159.47999572753906,
      "close": 163.3000030517578,
      "volume": 1410800
    },
    {
      "time": "2026-08-07",
      "open": 165.5500030517578,
      "high": 167.72999572753906,
      "low": 161.1999969482422,
      "close": 164.69000244140625,
      "volume": 1434600
    },
    {
      "time": "2026-08-10",
      "open": 167,
      "high": 167.10499572753906,
      "low": 162.02999877929688,
      "close": 162.3300018310547,
      "volume": 1216300
    },
    {
      "time": "2026-08-11",
      "open": 163.97000122070312,
      "high": 169.18499755859375,
      "low": 163.97000122070312,
      "close": 167.16000366210938,
      "volume": 1416100
    },
    {
      "time": "2026-08-12",
      "open": 171.11500549316406,
      "high": 174.89999389648438,
      "low": 170.11500549316406,
      "close": 171.16000366210938,
      "volume": 2075300
    },
    {
      "time": "2026-08-13",
      "open": 171.1199951171875,
      "high": 172.90499877929688,
      "low": 167.44000244140625,
      "close": 170.00999450683594,
      "volume": 1563100
    },
    {
      "time": "2026-08-14",
      "open": 170,
      "high": 173.99000549316406,
      "low": 168.27999877929688,
      "close": 171.38999938964844,
      "volume": 1393500
    },
    {
      "time": "2026-08-17",
      "open": 174.0800018310547,
      "high": 177.3800048828125,
      "low": 173.14500427246094,
      "close": 177.2100067138672,
      "volume": 1742700
    },
    {
      "time": "2026-08-18",
      "open": 169.60000610351562,
      "high": 170.08999633789062,
      "low": 163.5449981689453,
      "close": 164.6300048828125,
      "volume": 2066600
    },
    {
      "time": "2026-08-19",
      "open": 164.39999389648438,
      "high": 169.54299926757812,
      "low": 154.50999450683594,
      "close": 156.8800048828125,
      "volume": 2837700
    },
    {
      "time": "2026-08-20",
      "open": 155.72999572753906,
      "high": 158.32000732421875,
      "low": 153.38499450683594,
      "close": 154.3000030517578,
      "volume": 1768200
    },
    {
      "time": "2026-08-21",
      "open": 155.5,
      "high": 156.8300018310547,
      "low": 151.75,
      "close": 151.97999572753906,
      "volume": 1507600
    },
    {
      "time": "2026-08-24",
      "open": 150.15499877929688,
      "high": 155.9600067138672,
      "low": 149.57000732421875,
      "close": 153.35000610351562,
      "volume": 2572300
    },
    {
      "time": "2026-08-25",
      "open": 157.67999267578125,
      "high": 159.10000610351562,
      "low": 150.85499572753906,
      "close": 151.47999572753906,
      "volume": 1712100
    },
    {
      "time": "2026-08-26",
      "open": 153.22999572753906,
      "high": 157.47000122070312,
      "low": 151.85000610351562,
      "close": 155.22999572753906,
      "volume": 1903900
    },
    {
      "time": "2026-08-27",
      "open": 158.8699951171875,
      "high": 162.3699951171875,
      "low": 154.4199981689453,
      "close": 155.5500030517578,
      "volume": 1990100
    },
    {
      "time": "2026-08-28",
      "open": 155.25,
      "high": 156.4550018310547,
      "low": 148.24000549316406,
      "close": 148.47999572753906,
      "volume": 1856100
    },
    {
      "time": "2026-08-31",
      "open": 150,
      "high": 152.6999969482422,
      "low": 148.5050048828125,
      "close": 150.75,
      "volume": 12499600
    },
    {
      "time": "2026-09-01",
      "open": 149.5,
      "high": 151.41000366210938,
      "low": 146.0800018310547,
      "close": 147.3000030517578,
      "volume": 2343200
    },
    {
      "time": "2026-09-02",
      "open": 147.17999267578125,
      "high": 148.30999755859375,
      "low": 143.8699951171875,
      "close": 148.1699981689453,
      "volume": 1845700
    },
    {
      "time": "2026-09-03",
      "open": 149,
      "high": 154.3000030517578,
      "low": 147.00999450683594,
      "close": 152.08999633789062,
      "volume": 2081100
    },
    {
      "time": "2026-09-04",
      "open": 153.5,
      "high": 157.19000244140625,
      "low": 152.08999633789062,
      "close": 156.02999877929688,
      "volume": 1610500
    },
    {
      "time": "2026-09-08",
      "open": 158.1699981689453,
      "high": 163.75,
      "low": 157.91000366210938,
      "close": 162.57000732421875,
      "volume": 2519100
    },
    {
      "time": "2026-09-09",
      "open": 161.39999389648438,
      "high": 162.42999267578125,
      "low": 158.36000061035156,
      "close": 158.5399932861328,
      "volume": 2137500
    },
    {
      "time": "2026-09-10",
      "open": 155.92999267578125,
      "high": 159.88999938964844,
      "low": 154.13999938964844,
      "close": 155.1699981689453,
      "volume": 2081300
    },
    {
      "time": "2026-09-11",
      "open": 157.77999877929688,
      "high": 163,
      "low": 157.77999877929688,
      "close": 162.3800048828125,
      "volume": 1722900
    },
    {
      "time": "2026-09-14",
      "open": 150,
      "high": 150.38999938964844,
      "low": 143.88999938964844,
      "close": 148.1750030517578,
      "volume": 2384727
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 102.09699996948243
    },
    {
      "time": "2025-11-24",
      "value": 102.25199996948243
    },
    {
      "time": "2025-11-25",
      "value": 102.4266000366211
    },
    {
      "time": "2025-11-26",
      "value": 102.62800003051758
    },
    {
      "time": "2025-11-28",
      "value": 102.80039993286132
    },
    {
      "time": "2025-12-01",
      "value": 102.93399993896485
    },
    {
      "time": "2025-12-02",
      "value": 103.03619995117188
    },
    {
      "time": "2025-12-03",
      "value": 103.18160003662109
    },
    {
      "time": "2025-12-04",
      "value": 103.40160003662109
    },
    {
      "time": "2025-12-05",
      "value": 103.62400009155273
    },
    {
      "time": "2025-12-08",
      "value": 103.82620010375976
    },
    {
      "time": "2025-12-09",
      "value": 104.04060012817382
    },
    {
      "time": "2025-12-10",
      "value": 104.2452001953125
    },
    {
      "time": "2025-12-11",
      "value": 104.42580017089844
    },
    {
      "time": "2025-12-12",
      "value": 104.47140014648437
    },
    {
      "time": "2025-12-15",
      "value": 104.56760009765625
    },
    {
      "time": "2025-12-16",
      "value": 104.65580017089843
    },
    {
      "time": "2025-12-17",
      "value": 104.63560012817383
    },
    {
      "time": "2025-12-18",
      "value": 104.6268000793457
    },
    {
      "time": "2025-12-19",
      "value": 104.70300003051757
    },
    {
      "time": "2025-12-22",
      "value": 104.83919998168945
    },
    {
      "time": "2025-12-23",
      "value": 104.92860000610352
    },
    {
      "time": "2025-12-24",
      "value": 105.01779998779297
    },
    {
      "time": "2025-12-26",
      "value": 105.07940002441406
    },
    {
      "time": "2025-12-29",
      "value": 105.13380004882812
    },
    {
      "time": "2025-12-30",
      "value": 105.20740005493164
    },
    {
      "time": "2025-12-31",
      "value": 105.24220001220704
    },
    {
      "time": "2026-01-02",
      "value": 105.38559997558593
    },
    {
      "time": "2026-01-05",
      "value": 105.57919998168946
    },
    {
      "time": "2026-01-06",
      "value": 105.76859985351562
    },
    {
      "time": "2026-01-07",
      "value": 105.85419998168945
    },
    {
      "time": "2026-01-08",
      "value": 105.83039993286133
    },
    {
      "time": "2026-01-09",
      "value": 105.85359985351562
    },
    {
      "time": "2026-01-12",
      "value": 105.85579986572266
    },
    {
      "time": "2026-01-13",
      "value": 105.9015998840332
    },
    {
      "time": "2026-01-14",
      "value": 105.70539993286133
    },
    {
      "time": "2026-01-15",
      "value": 105.61779998779296
    },
    {
      "time": "2026-01-16",
      "value": 105.67539993286132
    },
    {
      "time": "2026-01-20",
      "value": 105.6233999633789
    },
    {
      "time": "2026-01-21",
      "value": 105.67720001220704
    },
    {
      "time": "2026-01-22",
      "value": 105.68800003051757
    },
    {
      "time": "2026-01-23",
      "value": 105.64720001220704
    },
    {
      "time": "2026-01-26",
      "value": 105.6670001220703
    },
    {
      "time": "2026-01-27",
      "value": 105.70100021362305
    },
    {
      "time": "2026-01-28",
      "value": 105.86560028076173
    },
    {
      "time": "2026-01-29",
      "value": 106.0470002746582
    },
    {
      "time": "2026-01-30",
      "value": 106.210400390625
    },
    {
      "time": "2026-02-02",
      "value": 106.44000045776367
    },
    {
      "time": "2026-02-03",
      "value": 106.7138005065918
    },
    {
      "time": "2026-02-04",
      "value": 107.01720062255859
    },
    {
      "time": "2026-02-05",
      "value": 107.28360061645508
    },
    {
      "time": "2026-02-06",
      "value": 107.45440063476562
    },
    {
      "time": "2026-02-09",
      "value": 107.64820068359376
    },
    {
      "time": "2026-02-10",
      "value": 107.7606007385254
    },
    {
      "time": "2026-02-11",
      "value": 107.87020080566407
    },
    {
      "time": "2026-02-12",
      "value": 107.99480087280273
    },
    {
      "time": "2026-02-13",
      "value": 108.1526008605957
    },
    {
      "time": "2026-02-17",
      "value": 108.35760086059571
    },
    {
      "time": "2026-02-18",
      "value": 108.50520095825195
    },
    {
      "time": "2026-02-19",
      "value": 108.68840087890625
    },
    {
      "time": "2026-02-20",
      "value": 108.88360092163086
    },
    {
      "time": "2026-02-23",
      "value": 109.03380096435546
    },
    {
      "time": "2026-02-24",
      "value": 109.2208009338379
    },
    {
      "time": "2026-02-25",
      "value": 109.47380096435546
    },
    {
      "time": "2026-02-26",
      "value": 109.87540100097657
    },
    {
      "time": "2026-02-27",
      "value": 110.19040100097656
    },
    {
      "time": "2026-03-02",
      "value": 110.54760086059571
    },
    {
      "time": "2026-03-03",
      "value": 110.88080093383789
    },
    {
      "time": "2026-03-04",
      "value": 111.19180099487305
    },
    {
      "time": "2026-03-05",
      "value": 111.37200103759766
    },
    {
      "time": "2026-03-06",
      "value": 111.43660095214844
    },
    {
      "time": "2026-03-09",
      "value": 111.51980087280273
    },
    {
      "time": "2026-03-10",
      "value": 111.62300079345704
    },
    {
      "time": "2026-03-11",
      "value": 111.76120071411133
    },
    {
      "time": "2026-03-12",
      "value": 111.85340072631836
    },
    {
      "time": "2026-03-13",
      "value": 111.99180068969727
    },
    {
      "time": "2026-03-16",
      "value": 112.23840072631836
    },
    {
      "time": "2026-03-17",
      "value": 112.39620071411133
    },
    {
      "time": "2026-03-18",
      "value": 112.66940063476562
    },
    {
      "time": "2026-03-19",
      "value": 112.91920074462891
    },
    {
      "time": "2026-03-20",
      "value": 113.11560073852539
    },
    {
      "time": "2026-03-23",
      "value": 113.48120071411132
    },
    {
      "time": "2026-03-24",
      "value": 113.88580078125
    },
    {
      "time": "2026-03-25",
      "value": 114.29820083618164
    },
    {
      "time": "2026-03-26",
      "value": 114.53420089721679
    },
    {
      "time": "2026-03-27",
      "value": 114.78300094604492
    },
    {
      "time": "2026-03-30",
      "value": 114.87840087890625
    },
    {
      "time": "2026-03-31",
      "value": 114.99400085449219
    },
    {
      "time": "2026-04-01",
      "value": 115.22120086669922
    },
    {
      "time": "2026-04-02",
      "value": 115.32720077514648
    },
    {
      "time": "2026-04-06",
      "value": 115.44400085449219
    },
    {
      "time": "2026-04-07",
      "value": 115.61660079956054
    },
    {
      "time": "2026-04-08",
      "value": 115.94720077514648
    },
    {
      "time": "2026-04-09",
      "value": 116.25660079956054
    },
    {
      "time": "2026-04-10",
      "value": 116.58480072021484
    },
    {
      "time": "2026-04-13",
      "value": 116.9356007385254
    },
    {
      "time": "2026-04-14",
      "value": 117.38000061035156
    },
    {
      "time": "2026-04-15",
      "value": 117.69180068969726
    },
    {
      "time": "2026-04-16",
      "value": 117.8972006225586
    },
    {
      "time": "2026-04-17",
      "value": 118.2572006225586
    },
    {
      "time": "2026-04-20",
      "value": 118.69580062866211
    },
    {
      "time": "2026-04-21",
      "value": 119.18300064086914
    },
    {
      "time": "2026-04-22",
      "value": 119.69320068359374
    },
    {
      "time": "2026-04-23",
      "value": 120.3054005432129
    },
    {
      "time": "2026-04-24",
      "value": 120.8938005065918
    },
    {
      "time": "2026-04-27",
      "value": 121.49000061035156
    },
    {
      "time": "2026-04-28",
      "value": 121.99100067138671
    },
    {
      "time": "2026-04-29",
      "value": 122.43400054931641
    },
    {
      "time": "2026-04-30",
      "value": 122.97900039672851
    },
    {
      "time": "2026-05-01",
      "value": 123.81980041503907
    },
    {
      "time": "2026-05-04",
      "value": 124.73620040893555
    },
    {
      "time": "2026-05-05",
      "value": 125.82580047607422
    },
    {
      "time": "2026-05-06",
      "value": 126.91120056152344
    },
    {
      "time": "2026-05-07",
      "value": 127.80980041503906
    },
    {
      "time": "2026-05-08",
      "value": 128.77300033569335
    },
    {
      "time": "2026-05-11",
      "value": 129.8736003112793
    },
    {
      "time": "2026-05-12",
      "value": 130.88300048828125
    },
    {
      "time": "2026-05-13",
      "value": 132.10820053100585
    },
    {
      "time": "2026-05-14",
      "value": 133.31080062866212
    },
    {
      "time": "2026-05-15",
      "value": 134.48000045776368
    },
    {
      "time": "2026-05-18",
      "value": 135.57340057373048
    },
    {
      "time": "2026-05-19",
      "value": 136.57540054321288
    },
    {
      "time": "2026-05-20",
      "value": 137.63000061035157
    },
    {
      "time": "2026-05-21",
      "value": 138.67960083007813
    },
    {
      "time": "2026-05-22",
      "value": 139.81540084838866
    },
    {
      "time": "2026-05-26",
      "value": 141.0026007080078
    },
    {
      "time": "2026-05-27",
      "value": 142.07260070800783
    },
    {
      "time": "2026-05-28",
      "value": 143.0758006286621
    },
    {
      "time": "2026-05-29",
      "value": 144.01020080566406
    },
    {
      "time": "2026-06-01",
      "value": 144.98960083007813
    },
    {
      "time": "2026-06-02",
      "value": 146.13140075683594
    },
    {
      "time": "2026-06-03",
      "value": 147.2392007446289
    },
    {
      "time": "2026-06-04",
      "value": 148.20460083007814
    },
    {
      "time": "2026-06-05",
      "value": 148.92160079956054
    },
    {
      "time": "2026-06-08",
      "value": 149.8290007019043
    },
    {
      "time": "2026-06-09",
      "value": 150.7654006958008
    },
    {
      "time": "2026-06-10",
      "value": 151.64620056152344
    },
    {
      "time": "2026-06-11",
      "value": 152.5710006713867
    },
    {
      "time": "2026-06-12",
      "value": 153.46260055541993
    },
    {
      "time": "2026-06-15",
      "value": 154.48340057373048
    },
    {
      "time": "2026-06-16",
      "value": 155.4820004272461
    },
    {
      "time": "2026-06-17",
      "value": 156.5224005126953
    },
    {
      "time": "2026-06-18",
      "value": 157.5206005859375
    },
    {
      "time": "2026-06-22",
      "value": 158.63480041503905
    },
    {
      "time": "2026-06-23",
      "value": 159.39100036621093
    },
    {
      "time": "2026-06-24",
      "value": 160.0788003540039
    },
    {
      "time": "2026-06-25",
      "value": 160.8274005126953
    },
    {
      "time": "2026-06-26",
      "value": 161.45820037841796
    },
    {
      "time": "2026-06-29",
      "value": 162.13120056152343
    },
    {
      "time": "2026-06-30",
      "value": 162.82960052490233
    },
    {
      "time": "2026-07-01",
      "value": 163.31340057373046
    },
    {
      "time": "2026-07-02",
      "value": 163.61640045166016
    },
    {
      "time": "2026-07-06",
      "value": 163.95160034179688
    },
    {
      "time": "2026-07-07",
      "value": 164.16000030517577
    },
    {
      "time": "2026-07-08",
      "value": 164.4118002319336
    },
    {
      "time": "2026-07-09",
      "value": 164.7386001586914
    },
    {
      "time": "2026-07-10",
      "value": 165.18700012207032
    },
    {
      "time": "2026-07-13",
      "value": 165.60000030517577
    },
    {
      "time": "2026-07-14",
      "value": 165.97760040283202
    },
    {
      "time": "2026-07-15",
      "value": 165.98840057373047
    },
    {
      "time": "2026-07-16",
      "value": 165.80760040283204
    },
    {
      "time": "2026-07-17",
      "value": 165.51780029296876
    },
    {
      "time": "2026-07-20",
      "value": 165.1636001586914
    },
    {
      "time": "2026-07-21",
      "value": 165.04260009765625
    },
    {
      "time": "2026-07-22",
      "value": 164.81300018310546
    },
    {
      "time": "2026-07-23",
      "value": 164.52080017089844
    },
    {
      "time": "2026-07-24",
      "value": 164.1417999267578
    },
    {
      "time": "2026-07-27",
      "value": 163.66939971923827
    },
    {
      "time": "2026-07-28",
      "value": 163.02519958496094
    },
    {
      "time": "2026-07-29",
      "value": 162.31719970703125
    },
    {
      "time": "2026-07-30",
      "value": 161.99939971923828
    },
    {
      "time": "2026-07-31",
      "value": 161.9113998413086
    },
    {
      "time": "2026-08-03",
      "value": 161.86239990234375
    },
    {
      "time": "2026-08-04",
      "value": 161.83579986572266
    },
    {
      "time": "2026-08-05",
      "value": 161.78339965820314
    },
    {
      "time": "2026-08-06",
      "value": 161.66359985351562
    },
    {
      "time": "2026-08-07",
      "value": 161.6013998413086
    },
    {
      "time": "2026-08-10",
      "value": 161.55059997558592
    },
    {
      "time": "2026-08-11",
      "value": 161.55399993896484
    },
    {
      "time": "2026-08-12",
      "value": 161.54619995117187
    },
    {
      "time": "2026-08-13",
      "value": 161.47859985351562
    },
    {
      "time": "2026-08-14",
      "value": 161.37859985351562
    },
    {
      "time": "2026-08-17",
      "value": 161.4451998901367
    },
    {
      "time": "2026-08-18",
      "value": 161.48059997558593
    },
    {
      "time": "2026-08-19",
      "value": 161.34200012207032
    },
    {
      "time": "2026-08-20",
      "value": 161.15200012207032
    },
    {
      "time": "2026-08-21",
      "value": 161.05580017089844
    },
    {
      "time": "2026-08-24",
      "value": 160.83240020751953
    },
    {
      "time": "2026-08-25",
      "value": 160.5452001953125
    },
    {
      "time": "2026-08-26",
      "value": 160.26980010986327
    },
    {
      "time": "2026-08-27",
      "value": 160.03400024414063
    },
    {
      "time": "2026-08-28",
      "value": 159.5848001098633
    },
    {
      "time": "2026-08-31",
      "value": 159.05940002441406
    },
    {
      "time": "2026-09-01",
      "value": 158.3186001586914
    },
    {
      "time": "2026-09-02",
      "value": 157.91460021972657
    },
    {
      "time": "2026-09-03",
      "value": 157.60540008544922
    },
    {
      "time": "2026-09-04",
      "value": 157.28779998779297
    },
    {
      "time": "2026-09-08",
      "value": 157.28080017089843
    },
    {
      "time": "2026-09-09",
      "value": 157.18459991455077
    },
    {
      "time": "2026-09-10",
      "value": 156.89579986572267
    },
    {
      "time": "2026-09-11",
      "value": 156.94359985351562
    },
    {
      "time": "2026-09-14",
      "value": 156.8641000366211
    }
  ],
  "analysis": null
}