{
  "ok": true,
  "cached": false,
  "ticker": "OTIS",
  "price": 70.18,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These 5 Boring Stocks Are Quietly Crushing the Market and Making Investors Rich",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/913868c8-91dd-35e8-8fd1-08254570d0fc/these-5-boring-stocks-are.html",
      "published": "2026-09-12"
    },
    {
      "title": "1 S&P 500 Stock with Impressive Fundamentals and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-impressive-222705824.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Otis Worldwide Stock Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/c3df8130-2ea7-3da7-bc71-98964e84f19a/is-otis-worldwide-stock.html",
      "published": "2026-09-10"
    },
    {
      "title": "General Industrial Machinery Stocks Q2 In Review: Otis (NYSE:OTIS) Vs Peers",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-industrial-machinery-stocks-q2-114823480.html",
      "published": "2026-09-02"
    },
    {
      "title": "Otis CEO to Speak at Morgan Stanley Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otis-ceo-speak-morgan-stanley-110000951.html",
      "published": "2026-09-01"
    },
    {
      "title": "Otis Appoints Sridhar Rajagopal to Lead Southeast Asia Business",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/otis-appoints-sridhar-rajagopal-lead-040000080.html",
      "published": "2026-09-01"
    },
    {
      "title": "Why Is Otis Worldwide (OTIS) Up 1.4% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-otis-worldwide-otis-1-153009787.html",
      "published": "2026-08-21"
    },
    {
      "title": "Otis Worldwide to Provide 251 Elevators, Escalators to China's Tianjin 117 Tower",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/otis-worldwide-251-elevators-escalators-115000364.html",
      "published": "2026-08-17"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 89.41999816894531,
      "high": 89.87999725341797,
      "low": 88.94000244140625,
      "close": 89.62999725341797,
      "volume": 3109900
    },
    {
      "time": "2025-09-16",
      "open": 89.55000305175781,
      "high": 90.08999633789062,
      "low": 89.04000091552734,
      "close": 89.20999908447266,
      "volume": 2736400
    },
    {
      "time": "2025-09-17",
      "open": 89.68000030517578,
      "high": 91.36000061035156,
      "low": 89,
      "close": 89.63999938964844,
      "volume": 3800500
    },
    {
      "time": "2025-09-18",
      "open": 89.91000366210938,
      "high": 91.83000183105469,
      "low": 89.7249984741211,
      "close": 90.3499984741211,
      "volume": 3248700
    },
    {
      "time": "2025-09-19",
      "open": 90.5,
      "high": 90.77999877929688,
      "low": 89.16000366210938,
      "close": 89.16000366210938,
      "volume": 6994400
    },
    {
      "time": "2025-09-22",
      "open": 89.41000366210938,
      "high": 89.8499984741211,
      "low": 88.62000274658203,
      "close": 89.33000183105469,
      "volume": 2169000
    },
    {
      "time": "2025-09-23",
      "open": 89.47000122070312,
      "high": 90.02999877929688,
      "low": 88.79000091552734,
      "close": 89.12000274658203,
      "volume": 2640400
    },
    {
      "time": "2025-09-24",
      "open": 88.83999633789062,
      "high": 89.25,
      "low": 88.47000122070312,
      "close": 88.7300033569336,
      "volume": 2156400
    },
    {
      "time": "2025-09-25",
      "open": 88.80000305175781,
      "high": 89.66999816894531,
      "low": 88.5999984741211,
      "close": 89.44000244140625,
      "volume": 2089000
    },
    {
      "time": "2025-09-26",
      "open": 89.8499984741211,
      "high": 90.38999938964844,
      "low": 89.5250015258789,
      "close": 90.37999725341797,
      "volume": 1947500
    },
    {
      "time": "2025-09-29",
      "open": 90.83000183105469,
      "high": 91.61000061035156,
      "low": 90.73999786376953,
      "close": 91.29000091552734,
      "volume": 3035300
    },
    {
      "time": "2025-09-30",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 90.98400115966797,
      "close": 91.43000030517578,
      "volume": 2291000
    },
    {
      "time": "2025-10-01",
      "open": 91.1500015258789,
      "high": 92.47000122070312,
      "low": 90.7699966430664,
      "close": 92.36000061035156,
      "volume": 2540100
    },
    {
      "time": "2025-10-02",
      "open": 92.62000274658203,
      "high": 93.12999725341797,
      "low": 92.0250015258789,
      "close": 92.23999786376953,
      "volume": 2561500
    },
    {
      "time": "2025-10-03",
      "open": 92.12000274658203,
      "high": 92.33999633789062,
      "low": 91.44999694824219,
      "close": 91.54000091552734,
      "volume": 1892600
    },
    {
      "time": "2025-10-06",
      "open": 91.51000213623047,
      "high": 91.76499938964844,
      "low": 90.48999786376953,
      "close": 90.83000183105469,
      "volume": 2121200
    },
    {
      "time": "2025-10-07",
      "open": 91.0199966430664,
      "high": 91.36499786376953,
      "low": 90.08000183105469,
      "close": 90.4000015258789,
      "volume": 1789000
    },
    {
      "time": "2025-10-08",
      "open": 92.3499984741211,
      "high": 92.41000366210938,
      "low": 91.16999816894531,
      "close": 91.25,
      "volume": 1808900
    },
    {
      "time": "2025-10-09",
      "open": 91.30000305175781,
      "high": 91.4800033569336,
      "low": 89.08000183105469,
      "close": 89.72000122070312,
      "volume": 1940900
    },
    {
      "time": "2025-10-10",
      "open": 90.1500015258789,
      "high": 90.41999816894531,
      "low": 89.08499908447266,
      "close": 89.45999908447266,
      "volume": 1723400
    },
    {
      "time": "2025-10-13",
      "open": 89.23999786376953,
      "high": 90.06999969482422,
      "low": 88.87000274658203,
      "close": 89.18000030517578,
      "volume": 1746900
    },
    {
      "time": "2025-10-14",
      "open": 89.08000183105469,
      "high": 90.91000366210938,
      "low": 88.69999694824219,
      "close": 90.81999969482422,
      "volume": 2210900
    },
    {
      "time": "2025-10-15",
      "open": 90.9800033569336,
      "high": 92.19999694824219,
      "low": 90.54000091552734,
      "close": 91.47000122070312,
      "volume": 2397600
    },
    {
      "time": "2025-10-16",
      "open": 91.63999938964844,
      "high": 91.63999938964844,
      "low": 90.38500213623047,
      "close": 90.66999816894531,
      "volume": 1564100
    },
    {
      "time": "2025-10-17",
      "open": 90.8499984741211,
      "high": 91.5,
      "low": 90.70999908447266,
      "close": 91.29000091552734,
      "volume": 1435900
    },
    {
      "time": "2025-10-20",
      "open": 91.4000015258789,
      "high": 91.95999908447266,
      "low": 91.05000305175781,
      "close": 91.51000213623047,
      "volume": 1615100
    },
    {
      "time": "2025-10-21",
      "open": 90.95999908447266,
      "high": 92.76000213623047,
      "low": 90.83999633789062,
      "close": 92.69999694824219,
      "volume": 1714400
    },
    {
      "time": "2025-10-22",
      "open": 92.33999633789062,
      "high": 92.80999755859375,
      "low": 91.33999633789062,
      "close": 91.41999816894531,
      "volume": 2009100
    },
    {
      "time": "2025-10-23",
      "open": 91.66000366210938,
      "high": 93.29000091552734,
      "low": 91.54000091552734,
      "close": 92.97000122070312,
      "volume": 2550100
    },
    {
      "time": "2025-10-24",
      "open": 93.16999816894531,
      "high": 93.16999816894531,
      "low": 91.8499984741211,
      "close": 91.94999694824219,
      "volume": 1721600
    },
    {
      "time": "2025-10-27",
      "open": 91.81999969482422,
      "high": 92.48999786376953,
      "low": 91.55999755859375,
      "close": 92.05000305175781,
      "volume": 2821800
    },
    {
      "time": "2025-10-28",
      "open": 91.61000061035156,
      "high": 92.46499633789062,
      "low": 91.16500091552734,
      "close": 91.30000305175781,
      "volume": 3218000
    },
    {
      "time": "2025-10-29",
      "open": 94.04000091552734,
      "high": 94.05799865722656,
      "low": 90.88500213623047,
      "close": 93.37999725341797,
      "volume": 3921200
    },
    {
      "time": "2025-10-30",
      "open": 92.55000305175781,
      "high": 93.83000183105469,
      "low": 92.19000244140625,
      "close": 92.48999786376953,
      "volume": 2422000
    },
    {
      "time": "2025-10-31",
      "open": 91.79000091552734,
      "high": 92.9800033569336,
      "low": 91.41000366210938,
      "close": 92.76000213623047,
      "volume": 2303200
    },
    {
      "time": "2025-11-03",
      "open": 92.3499984741211,
      "high": 92.41000366210938,
      "low": 90.06999969482422,
      "close": 90.16999816894531,
      "volume": 2934300
    },
    {
      "time": "2025-11-04",
      "open": 90.33999633789062,
      "high": 90.72000122070312,
      "low": 89.9000015258789,
      "close": 90.69999694824219,
      "volume": 2318900
    },
    {
      "time": "2025-11-05",
      "open": 90.77999877929688,
      "high": 91.92500305175781,
      "low": 90.55500030517578,
      "close": 91.23999786376953,
      "volume": 1740500
    },
    {
      "time": "2025-11-06",
      "open": 91.13999938964844,
      "high": 91.73999786376953,
      "low": 90.80000305175781,
      "close": 91.1500015258789,
      "volume": 2445000
    },
    {
      "time": "2025-11-07",
      "open": 90.9800033569336,
      "high": 91.27999877929688,
      "low": 90.41999816894531,
      "close": 91.0199966430664,
      "volume": 1882700
    },
    {
      "time": "2025-11-10",
      "open": 90.69999694824219,
      "high": 90.7300033569336,
      "low": 90.01000213623047,
      "close": 90.26000213623047,
      "volume": 2021900
    },
    {
      "time": "2025-11-11",
      "open": 90.7300033569336,
      "high": 90.98999786376953,
      "low": 89.91000366210938,
      "close": 90.31999969482422,
      "volume": 1845300
    },
    {
      "time": "2025-11-12",
      "open": 90.86000061035156,
      "high": 92,
      "low": 90.63999938964844,
      "close": 90.9800033569336,
      "volume": 2429300
    },
    {
      "time": "2025-11-13",
      "open": 91,
      "high": 91.4000015258789,
      "low": 90.48999786376953,
      "close": 90.58999633789062,
      "volume": 1985000
    },
    {
      "time": "2025-11-14",
      "open": 90.61000061035156,
      "high": 90.88999938964844,
      "low": 88.73999786376953,
      "close": 88.7699966430664,
      "volume": 1901600
    },
    {
      "time": "2025-11-17",
      "open": 88.4800033569336,
      "high": 88.91000366210938,
      "low": 87.69499969482422,
      "close": 88.06999969482422,
      "volume": 2556600
    },
    {
      "time": "2025-11-18",
      "open": 88.08499908447266,
      "high": 88.44999694824219,
      "low": 87.37999725341797,
      "close": 87.69999694824219,
      "volume": 3360900
    },
    {
      "time": "2025-11-19",
      "open": 87.75,
      "high": 87.75,
      "low": 86.16500091552734,
      "close": 86.58000183105469,
      "volume": 2424500
    },
    {
      "time": "2025-11-20",
      "open": 87.03500366210938,
      "high": 87.51000213623047,
      "low": 86.4000015258789,
      "close": 86.86000061035156,
      "volume": 2159900
    },
    {
      "time": "2025-11-21",
      "open": 87.12000274658203,
      "high": 88.43000030517578,
      "low": 86.5780029296875,
      "close": 88.05999755859375,
      "volume": 2722900
    },
    {
      "time": "2025-11-24",
      "open": 88.05000305175781,
      "high": 88.12999725341797,
      "low": 86.62999725341797,
      "close": 86.95999908447266,
      "volume": 5058300
    },
    {
      "time": "2025-11-25",
      "open": 87.47000122070312,
      "high": 88.6500015258789,
      "low": 87.19999694824219,
      "close": 88.44000244140625,
      "volume": 2263600
    },
    {
      "time": "2025-11-26",
      "open": 88.54000091552734,
      "high": 89.05999755859375,
      "low": 88.2699966430664,
      "close": 88.56999969482422,
      "volume": 1682800
    },
    {
      "time": "2025-11-28",
      "open": 88.52999877929688,
      "high": 89.16000366210938,
      "low": 88.33999633789062,
      "close": 88.8499984741211,
      "volume": 940800
    },
    {
      "time": "2025-12-01",
      "open": 88.16000366210938,
      "high": 89.1050033569336,
      "low": 88.11000061035156,
      "close": 88.1500015258789,
      "volume": 2071100
    },
    {
      "time": "2025-12-02",
      "open": 88.37000274658203,
      "high": 88.48999786376953,
      "low": 86.93499755859375,
      "close": 87.23999786376953,
      "volume": 2185800
    },
    {
      "time": "2025-12-03",
      "open": 87.51000213623047,
      "high": 88.02999877929688,
      "low": 86.69999694824219,
      "close": 86.94000244140625,
      "volume": 2189600
    },
    {
      "time": "2025-12-04",
      "open": 86.76000213623047,
      "high": 87.12000274658203,
      "low": 86.55000305175781,
      "close": 86.91000366210938,
      "volume": 2294300
    },
    {
      "time": "2025-12-05",
      "open": 86.76000213623047,
      "high": 87.20999908447266,
      "low": 86.02999877929688,
      "close": 86.44999694824219,
      "volume": 2662400
    },
    {
      "time": "2025-12-08",
      "open": 86.55999755859375,
      "high": 86.55999755859375,
      "low": 85.81999969482422,
      "close": 86.12000274658203,
      "volume": 2297800
    },
    {
      "time": "2025-12-09",
      "open": 86.5,
      "high": 87.62000274658203,
      "low": 86.5,
      "close": 87.08999633789062,
      "volume": 2508200
    },
    {
      "time": "2025-12-10",
      "open": 87.08999633789062,
      "high": 88.5,
      "low": 87.04000091552734,
      "close": 87.8499984741211,
      "volume": 2888100
    },
    {
      "time": "2025-12-11",
      "open": 87.8499984741211,
      "high": 88.55000305175781,
      "low": 87.38999938964844,
      "close": 87.7300033569336,
      "volume": 2774200
    },
    {
      "time": "2025-12-12",
      "open": 88,
      "high": 89.01499938964844,
      "low": 87.90499877929688,
      "close": 88.13999938964844,
      "volume": 2061500
    },
    {
      "time": "2025-12-15",
      "open": 88.4000015258789,
      "high": 88.9000015258789,
      "low": 87.95999908447266,
      "close": 88.56999969482422,
      "volume": 2805200
    },
    {
      "time": "2025-12-16",
      "open": 88.9800033569336,
      "high": 89.01000213623047,
      "low": 87.4800033569336,
      "close": 87.95999908447266,
      "volume": 3681600
    },
    {
      "time": "2025-12-17",
      "open": 87.95999908447266,
      "high": 89.45999908447266,
      "low": 87.91000366210938,
      "close": 89,
      "volume": 4374400
    },
    {
      "time": "2025-12-18",
      "open": 88.31999969482422,
      "high": 89.39700317382812,
      "low": 87.05000305175781,
      "close": 87.3499984741211,
      "volume": 3430000
    },
    {
      "time": "2025-12-19",
      "open": 87.08000183105469,
      "high": 87.37999725341797,
      "low": 86.73999786376953,
      "close": 87.05999755859375,
      "volume": 6964300
    },
    {
      "time": "2025-12-22",
      "open": 86.94000244140625,
      "high": 87.43000030517578,
      "low": 86.63999938964844,
      "close": 87.23999786376953,
      "volume": 2496400
    },
    {
      "time": "2025-12-23",
      "open": 87.54000091552734,
      "high": 87.94000244140625,
      "low": 87.12000274658203,
      "close": 87.83000183105469,
      "volume": 1926800
    },
    {
      "time": "2025-12-24",
      "open": 87.69999694824219,
      "high": 88.15499877929688,
      "low": 86.22000122070312,
      "close": 87.9000015258789,
      "volume": 687600
    },
    {
      "time": "2025-12-26",
      "open": 87.91999816894531,
      "high": 88.11000061035156,
      "low": 87.41999816894531,
      "close": 87.62000274658203,
      "volume": 987100
    },
    {
      "time": "2025-12-29",
      "open": 87.69000244140625,
      "high": 88,
      "low": 87.26000213623047,
      "close": 87.94999694824219,
      "volume": 1717600
    },
    {
      "time": "2025-12-30",
      "open": 87.9000015258789,
      "high": 88.38999938964844,
      "low": 87.66000366210938,
      "close": 88.01000213623047,
      "volume": 1795500
    },
    {
      "time": "2025-12-31",
      "open": 87.98999786376953,
      "high": 88.01000213623047,
      "low": 87.33000183105469,
      "close": 87.3499984741211,
      "volume": 1697400
    },
    {
      "time": "2026-01-02",
      "open": 87.22000122070312,
      "high": 88.51000213623047,
      "low": 86.81999969482422,
      "close": 88.33999633789062,
      "volume": 2001800
    },
    {
      "time": "2026-01-05",
      "open": 87.72000122070312,
      "high": 89.30999755859375,
      "low": 87.58999633789062,
      "close": 89.18000030517578,
      "volume": 3263800
    },
    {
      "time": "2026-01-06",
      "open": 88.93000030517578,
      "high": 90.29499816894531,
      "low": 88.7300033569336,
      "close": 89.88999938964844,
      "volume": 2106700
    },
    {
      "time": "2026-01-07",
      "open": 90.33999633789062,
      "high": 90.75499725341797,
      "low": 88.30000305175781,
      "close": 88.41999816894531,
      "volume": 2307500
    },
    {
      "time": "2026-01-08",
      "open": 88.52999877929688,
      "high": 90.62999725341797,
      "low": 88.44999694824219,
      "close": 90.38999938964844,
      "volume": 2437000
    },
    {
      "time": "2026-01-09",
      "open": 90.4000015258789,
      "high": 90.94499969482422,
      "low": 90.01000213623047,
      "close": 90.2699966430664,
      "volume": 2021400
    },
    {
      "time": "2026-01-12",
      "open": 89.6500015258789,
      "high": 90.16500091552734,
      "low": 89.19000244140625,
      "close": 89.48999786376953,
      "volume": 2461500
    },
    {
      "time": "2026-01-13",
      "open": 89.83000183105469,
      "high": 90.1050033569336,
      "low": 88.87000274658203,
      "close": 89.77999877929688,
      "volume": 2701700
    },
    {
      "time": "2026-01-14",
      "open": 89.62999725341797,
      "high": 90.49500274658203,
      "low": 89.22000122070312,
      "close": 89.94999694824219,
      "volume": 2710900
    },
    {
      "time": "2026-01-15",
      "open": 90.23999786376953,
      "high": 90.5,
      "low": 89.69000244140625,
      "close": 90.3499984741211,
      "volume": 2081800
    },
    {
      "time": "2026-01-16",
      "open": 90.0199966430664,
      "high": 91.37999725341797,
      "low": 89.76000213623047,
      "close": 90.16000366210938,
      "volume": 3446800
    },
    {
      "time": "2026-01-20",
      "open": 90,
      "high": 90.3499984741211,
      "low": 87.56999969482422,
      "close": 88.13999938964844,
      "volume": 5012900
    },
    {
      "time": "2026-01-21",
      "open": 88.79000091552734,
      "high": 89.9000015258789,
      "low": 88.33999633789062,
      "close": 89.4800033569336,
      "volume": 2851100
    },
    {
      "time": "2026-01-22",
      "open": 89.8499984741211,
      "high": 90.38999938964844,
      "low": 89.16000366210938,
      "close": 90.2699966430664,
      "volume": 3356800
    },
    {
      "time": "2026-01-23",
      "open": 90.1500015258789,
      "high": 91.0199966430664,
      "low": 89.19999694824219,
      "close": 90.9800033569336,
      "volume": 2868400
    },
    {
      "time": "2026-01-26",
      "open": 91.19999694824219,
      "high": 91.6500015258789,
      "low": 89.91500091552734,
      "close": 90.58000183105469,
      "volume": 4473600
    },
    {
      "time": "2026-01-27",
      "open": 90.75,
      "high": 91.37999725341797,
      "low": 90.48500061035156,
      "close": 90.55000305175781,
      "volume": 4065500
    },
    {
      "time": "2026-01-28",
      "open": 84.83999633789062,
      "high": 88.87000274658203,
      "low": 84.00299835205078,
      "close": 88.5999984741211,
      "volume": 6820700
    },
    {
      "time": "2026-01-29",
      "open": 88.13999938964844,
      "high": 88.94000244140625,
      "low": 86.0999984741211,
      "close": 87.16000366210938,
      "volume": 5707400
    },
    {
      "time": "2026-01-30",
      "open": 86.45999908447266,
      "high": 87.5,
      "low": 84.12000274658203,
      "close": 85.41999816894531,
      "volume": 5825400
    },
    {
      "time": "2026-02-02",
      "open": 85.41999816894531,
      "high": 86.86000061035156,
      "low": 85.30999755859375,
      "close": 86.1500015258789,
      "volume": 4072200
    },
    {
      "time": "2026-02-03",
      "open": 85.70999908447266,
      "high": 87.5,
      "low": 85.27999877929688,
      "close": 87.16000366210938,
      "volume": 4252700
    },
    {
      "time": "2026-02-04",
      "open": 87.7300033569336,
      "high": 90.44999694824219,
      "low": 87.49500274658203,
      "close": 90.37000274658203,
      "volume": 5507600
    },
    {
      "time": "2026-02-05",
      "open": 90.36000061035156,
      "high": 91.68000030517578,
      "low": 89.70999908447266,
      "close": 91.23999786376953,
      "volume": 4821700
    },
    {
      "time": "2026-02-06",
      "open": 91.73999786376953,
      "high": 92.05000305175781,
      "low": 89.54000091552734,
      "close": 89.8499984741211,
      "volume": 4723900
    },
    {
      "time": "2026-02-09",
      "open": 89.76000213623047,
      "high": 90.69000244140625,
      "low": 89.23899841308594,
      "close": 89.30000305175781,
      "volume": 2915700
    },
    {
      "time": "2026-02-10",
      "open": 89.37999725341797,
      "high": 90.86000061035156,
      "low": 89.36000061035156,
      "close": 90.05999755859375,
      "volume": 3124000
    },
    {
      "time": "2026-02-11",
      "open": 89.80000305175781,
      "high": 90.56999969482422,
      "low": 89.29499816894531,
      "close": 89.41999816894531,
      "volume": 3204300
    },
    {
      "time": "2026-02-12",
      "open": 89.9800033569336,
      "high": 93.58000183105469,
      "low": 89.83999633789062,
      "close": 91.75,
      "volume": 6567600
    },
    {
      "time": "2026-02-13",
      "open": 91.16000366210938,
      "high": 92.7699966430664,
      "low": 89.47000122070312,
      "close": 89.83000183105469,
      "volume": 6472100
    },
    {
      "time": "2026-02-17",
      "open": 91.22000122070312,
      "high": 92.91000366210938,
      "low": 91.22000122070312,
      "close": 92.44000244140625,
      "volume": 4416000
    },
    {
      "time": "2026-02-18",
      "open": 91.9800033569336,
      "high": 92.79000091552734,
      "low": 90.55000305175781,
      "close": 92.7699966430664,
      "volume": 3270900
    },
    {
      "time": "2026-02-19",
      "open": 92.3499984741211,
      "high": 93.41999816894531,
      "low": 92.12000274658203,
      "close": 93.04000091552734,
      "volume": 3834100
    },
    {
      "time": "2026-02-20",
      "open": 93.30000305175781,
      "high": 94.56500244140625,
      "low": 92.25,
      "close": 92.66999816894531,
      "volume": 4292400
    },
    {
      "time": "2026-02-23",
      "open": 93.18000030517578,
      "high": 93.45999908447266,
      "low": 90.4000015258789,
      "close": 90.55000305175781,
      "volume": 5303500
    },
    {
      "time": "2026-02-24",
      "open": 90.68000030517578,
      "high": 90.87999725341797,
      "low": 89.72000122070312,
      "close": 89.91000366210938,
      "volume": 3256000
    },
    {
      "time": "2026-02-25",
      "open": 89.95999908447266,
      "high": 90.19000244140625,
      "low": 88.57499694824219,
      "close": 89.43000030517578,
      "volume": 3021900
    },
    {
      "time": "2026-02-26",
      "open": 90.01000213623047,
      "high": 91.94999694824219,
      "low": 89.58799743652344,
      "close": 91.45999908447266,
      "volume": 4191100
    },
    {
      "time": "2026-02-27",
      "open": 91.04000091552734,
      "high": 92.55999755859375,
      "low": 90.56999969482422,
      "close": 92.55999755859375,
      "volume": 3967100
    },
    {
      "time": "2026-03-02",
      "open": 91.36000061035156,
      "high": 94.19999694824219,
      "low": 91.19000244140625,
      "close": 93.62000274658203,
      "volume": 5000800
    },
    {
      "time": "2026-03-03",
      "open": 93.5,
      "high": 93.61000061035156,
      "low": 91.47000122070312,
      "close": 92.38999938964844,
      "volume": 3768900
    },
    {
      "time": "2026-03-04",
      "open": 92.22000122070312,
      "high": 92.25,
      "low": 91.1050033569336,
      "close": 91.1500015258789,
      "volume": 2197400
    },
    {
      "time": "2026-03-05",
      "open": 90.44999694824219,
      "high": 91.05000305175781,
      "low": 90.09500122070312,
      "close": 90.63999938964844,
      "volume": 3010100
    },
    {
      "time": "2026-03-06",
      "open": 90.05999755859375,
      "high": 90.47000122070312,
      "low": 88.47000122070312,
      "close": 89.22000122070312,
      "volume": 2719800
    },
    {
      "time": "2026-03-09",
      "open": 88.06999969482422,
      "high": 88.69499969482422,
      "low": 86.45999908447266,
      "close": 87.56999969482422,
      "volume": 3964500
    },
    {
      "time": "2026-03-10",
      "open": 87.23999786376953,
      "high": 87.56999969482422,
      "low": 86.05999755859375,
      "close": 86.08999633789062,
      "volume": 2731400
    },
    {
      "time": "2026-03-11",
      "open": 85.91999816894531,
      "high": 86.37999725341797,
      "low": 83.41999816894531,
      "close": 84.5999984741211,
      "volume": 3704300
    },
    {
      "time": "2026-03-12",
      "open": 84.22000122070312,
      "high": 84.30000305175781,
      "low": 82.47000122070312,
      "close": 82.62999725341797,
      "volume": 4350000
    },
    {
      "time": "2026-03-13",
      "open": 83.22000122070312,
      "high": 83.91999816894531,
      "low": 82.83000183105469,
      "close": 83.19000244140625,
      "volume": 3078300
    },
    {
      "time": "2026-03-16",
      "open": 83.48999786376953,
      "high": 84.2699966430664,
      "low": 82.93000030517578,
      "close": 83.61000061035156,
      "volume": 2866200
    },
    {
      "time": "2026-03-17",
      "open": 84.05999755859375,
      "high": 84.54499816894531,
      "low": 83.01000213623047,
      "close": 84.13999938964844,
      "volume": 3371900
    },
    {
      "time": "2026-03-18",
      "open": 83.48999786376953,
      "high": 83.63999938964844,
      "low": 78.24500274658203,
      "close": 78.52999877929688,
      "volume": 5905900
    },
    {
      "time": "2026-03-19",
      "open": 78.52999877929688,
      "high": 81.11000061035156,
      "low": 78.52999877929688,
      "close": 80.2300033569336,
      "volume": 8608700
    },
    {
      "time": "2026-03-20",
      "open": 80.2300033569336,
      "high": 81.125,
      "low": 78.80999755859375,
      "close": 79.54000091552734,
      "volume": 8394000
    },
    {
      "time": "2026-03-23",
      "open": 80.9800033569336,
      "high": 81.33000183105469,
      "low": 79.0199966430664,
      "close": 79.04000091552734,
      "volume": 3366600
    },
    {
      "time": "2026-03-24",
      "open": 78.2300033569336,
      "high": 79.04000091552734,
      "low": 77.80000305175781,
      "close": 77.98999786376953,
      "volume": 4089800
    },
    {
      "time": "2026-03-25",
      "open": 79.16000366210938,
      "high": 79.37999725341797,
      "low": 77.73999786376953,
      "close": 78.69999694824219,
      "volume": 3707500
    },
    {
      "time": "2026-03-26",
      "open": 78.44000244140625,
      "high": 79.45999908447266,
      "low": 77.29000091552734,
      "close": 77.44000244140625,
      "volume": 3231000
    },
    {
      "time": "2026-03-27",
      "open": 77.41000366210938,
      "high": 77.55000305175781,
      "low": 75.9000015258789,
      "close": 75.94999694824219,
      "volume": 4073500
    },
    {
      "time": "2026-03-30",
      "open": 76.05999755859375,
      "high": 76.99500274658203,
      "low": 75.2699966430664,
      "close": 76.33000183105469,
      "volume": 3029700
    },
    {
      "time": "2026-03-31",
      "open": 76.95999908447266,
      "high": 77.49500274658203,
      "low": 75.66500091552734,
      "close": 77.08000183105469,
      "volume": 4487600
    },
    {
      "time": "2026-04-01",
      "open": 76.43000030517578,
      "high": 77.75,
      "low": 76.19000244140625,
      "close": 77.44999694824219,
      "volume": 2431600
    },
    {
      "time": "2026-04-02",
      "open": 76.97000122070312,
      "high": 78.3550033569336,
      "low": 76.58000183105469,
      "close": 77.86000061035156,
      "volume": 2240300
    },
    {
      "time": "2026-04-06",
      "open": 77.25,
      "high": 78.26000213623047,
      "low": 77.25,
      "close": 78.11000061035156,
      "volume": 1676100
    },
    {
      "time": "2026-04-07",
      "open": 77.97000122070312,
      "high": 78.44499969482422,
      "low": 77.41000366210938,
      "close": 77.83000183105469,
      "volume": 1851500
    },
    {
      "time": "2026-04-08",
      "open": 78.19000244140625,
      "high": 79.96499633789062,
      "low": 78.19000244140625,
      "close": 79.55000305175781,
      "volume": 3256200
    },
    {
      "time": "2026-04-09",
      "open": 79.27999877929688,
      "high": 81.33000183105469,
      "low": 79.19000244140625,
      "close": 81.25,
      "volume": 2851300
    },
    {
      "time": "2026-04-10",
      "open": 81.43000030517578,
      "high": 81.58999633789062,
      "low": 79.29000091552734,
      "close": 79.94999694824219,
      "volume": 2511500
    },
    {
      "time": "2026-04-13",
      "open": 80.1500015258789,
      "high": 81.7699966430664,
      "low": 79.8550033569336,
      "close": 81.7699966430664,
      "volume": 2360000
    },
    {
      "time": "2026-04-14",
      "open": 81.58000183105469,
      "high": 82.1500015258789,
      "low": 81.23999786376953,
      "close": 81.9000015258789,
      "volume": 2598600
    },
    {
      "time": "2026-04-15",
      "open": 81.30999755859375,
      "high": 81.75,
      "low": 80.45999908447266,
      "close": 81,
      "volume": 3720000
    },
    {
      "time": "2026-04-16",
      "open": 80.93000030517578,
      "high": 81.73999786376953,
      "low": 80.46700286865234,
      "close": 80.69000244140625,
      "volume": 2178300
    },
    {
      "time": "2026-04-17",
      "open": 80.72000122070312,
      "high": 82.63999938964844,
      "low": 80.55999755859375,
      "close": 81.43000030517578,
      "volume": 3520000
    },
    {
      "time": "2026-04-20",
      "open": 81.06999969482422,
      "high": 81.62999725341797,
      "low": 80.52999877929688,
      "close": 80.7300033569336,
      "volume": 3035200
    },
    {
      "time": "2026-04-21",
      "open": 80.61000061035156,
      "high": 80.94999694824219,
      "low": 78.75499725341797,
      "close": 78.87000274658203,
      "volume": 3990800
    },
    {
      "time": "2026-04-22",
      "open": 79.33999633789062,
      "high": 79.48999786376953,
      "low": 76.25,
      "close": 77.87999725341797,
      "volume": 7187400
    },
    {
      "time": "2026-04-23",
      "open": 78.05000305175781,
      "high": 81.06500244140625,
      "low": 77.90499877929688,
      "close": 79.48999786376953,
      "volume": 5220800
    },
    {
      "time": "2026-04-24",
      "open": 79.0199966430664,
      "high": 79.7699966430664,
      "low": 77.63999938964844,
      "close": 77.94999694824219,
      "volume": 3506800
    },
    {
      "time": "2026-04-27",
      "open": 78.01000213623047,
      "high": 79.19999694824219,
      "low": 77.30000305175781,
      "close": 77.4800033569336,
      "volume": 4866300
    },
    {
      "time": "2026-04-28",
      "open": 78.1500015258789,
      "high": 78.68299865722656,
      "low": 77.30000305175781,
      "close": 77.36000061035156,
      "volume": 3930700
    },
    {
      "time": "2026-04-29",
      "open": 77.04000091552734,
      "high": 77.37000274658203,
      "low": 75.61000061035156,
      "close": 76.5999984741211,
      "volume": 3505300
    },
    {
      "time": "2026-04-30",
      "open": 76.41999816894531,
      "high": 77.99500274658203,
      "low": 75.9000015258789,
      "close": 77.87999725341797,
      "volume": 3721400
    },
    {
      "time": "2026-05-01",
      "open": 78.0999984741211,
      "high": 78.7229995727539,
      "low": 76.98999786376953,
      "close": 77.08000183105469,
      "volume": 2168800
    },
    {
      "time": "2026-05-04",
      "open": 76.41999816894531,
      "high": 77.22000122070312,
      "low": 75.43000030517578,
      "close": 75.87999725341797,
      "volume": 2819100
    },
    {
      "time": "2026-05-05",
      "open": 76.08999633789062,
      "high": 76.68000030517578,
      "low": 75.37999725341797,
      "close": 75.62000274658203,
      "volume": 4641300
    },
    {
      "time": "2026-05-06",
      "open": 76.80999755859375,
      "high": 77.69000244140625,
      "low": 76.05000305175781,
      "close": 76.70999908447266,
      "volume": 3869300
    },
    {
      "time": "2026-05-07",
      "open": 76.83000183105469,
      "high": 78.70500183105469,
      "low": 76.75,
      "close": 77.47000122070312,
      "volume": 5518600
    },
    {
      "time": "2026-05-08",
      "open": 77.55000305175781,
      "high": 77.83499908447266,
      "low": 74.62000274658203,
      "close": 74.81999969482422,
      "volume": 8748400
    },
    {
      "time": "2026-05-11",
      "open": 74.68000030517578,
      "high": 74.94999694824219,
      "low": 73.72000122070312,
      "close": 74,
      "volume": 4052800
    },
    {
      "time": "2026-05-12",
      "open": 74.73999786376953,
      "high": 74.96499633789062,
      "low": 73.11000061035156,
      "close": 74.0999984741211,
      "volume": 4774000
    },
    {
      "time": "2026-05-13",
      "open": 73.5,
      "high": 74.0999984741211,
      "low": 72.51000213623047,
      "close": 73.23999786376953,
      "volume": 3208900
    },
    {
      "time": "2026-05-14",
      "open": 73.55999755859375,
      "high": 73.91999816894531,
      "low": 72.83999633789062,
      "close": 73.05999755859375,
      "volume": 2385200
    },
    {
      "time": "2026-05-15",
      "open": 72.4800033569336,
      "high": 72.9000015258789,
      "low": 70.6500015258789,
      "close": 71.01000213623047,
      "volume": 3767600
    },
    {
      "time": "2026-05-18",
      "open": 71.1500015258789,
      "high": 71.7760009765625,
      "low": 70.76000213623047,
      "close": 71.12999725341797,
      "volume": 4180200
    },
    {
      "time": "2026-05-19",
      "open": 70.91000366210938,
      "high": 71.69999694824219,
      "low": 69.7249984741211,
      "close": 70.94000244140625,
      "volume": 4122800
    },
    {
      "time": "2026-05-20",
      "open": 70.72000122070312,
      "high": 71.33000183105469,
      "low": 69.94999694824219,
      "close": 71.2699966430664,
      "volume": 4031500
    },
    {
      "time": "2026-05-21",
      "open": 70.75,
      "high": 71.94000244140625,
      "low": 70.3499984741211,
      "close": 71.62999725341797,
      "volume": 5184000
    },
    {
      "time": "2026-05-22",
      "open": 71.83000183105469,
      "high": 73.4000015258789,
      "low": 71.63999938964844,
      "close": 72.7699966430664,
      "volume": 3585600
    },
    {
      "time": "2026-05-26",
      "open": 73.0999984741211,
      "high": 73.4000015258789,
      "low": 72.20999908447266,
      "close": 72.7300033569336,
      "volume": 2087700
    },
    {
      "time": "2026-05-27",
      "open": 72.51000213623047,
      "high": 72.88999938964844,
      "low": 71.5199966430664,
      "close": 71.79000091552734,
      "volume": 3447700
    },
    {
      "time": "2026-05-28",
      "open": 71.76000213623047,
      "high": 71.7699966430664,
      "low": 70.66000366210938,
      "close": 71.20999908447266,
      "volume": 2391700
    },
    {
      "time": "2026-05-29",
      "open": 70.93000030517578,
      "high": 71.4000015258789,
      "low": 70.70999908447266,
      "close": 70.83999633789062,
      "volume": 3872600
    },
    {
      "time": "2026-06-01",
      "open": 70.26000213623047,
      "high": 70.83999633789062,
      "low": 69.16000366210938,
      "close": 69.33999633789062,
      "volume": 4171700
    },
    {
      "time": "2026-06-02",
      "open": 69.44000244140625,
      "high": 70.48999786376953,
      "low": 69.41999816894531,
      "close": 70.33000183105469,
      "volume": 2957000
    },
    {
      "time": "2026-06-03",
      "open": 70.19999694824219,
      "high": 70.88999938964844,
      "low": 69.91999816894531,
      "close": 69.91999816894531,
      "volume": 2945700
    },
    {
      "time": "2026-06-04",
      "open": 70.94000244140625,
      "high": 70.94000244140625,
      "low": 69.80999755859375,
      "close": 69.8499984741211,
      "volume": 2956500
    },
    {
      "time": "2026-06-05",
      "open": 70.1500015258789,
      "high": 70.72000122070312,
      "low": 69.94999694824219,
      "close": 70.33999633789062,
      "volume": 2820800
    },
    {
      "time": "2026-06-08",
      "open": 69.83999633789062,
      "high": 70.69999694824219,
      "low": 69.44499969482422,
      "close": 69.62999725341797,
      "volume": 3204600
    },
    {
      "time": "2026-06-09",
      "open": 70.1500015258789,
      "high": 71.50499725341797,
      "low": 69.94499969482422,
      "close": 71.2699966430664,
      "volume": 2939800
    },
    {
      "time": "2026-06-10",
      "open": 71.08000183105469,
      "high": 71.08000183105469,
      "low": 69.47000122070312,
      "close": 69.66000366210938,
      "volume": 4352000
    },
    {
      "time": "2026-06-11",
      "open": 70.16000366210938,
      "high": 70.65499877929688,
      "low": 69.2699966430664,
      "close": 70.12999725341797,
      "volume": 3138800
    },
    {
      "time": "2026-06-12",
      "open": 71,
      "high": 71.5,
      "low": 70.11000061035156,
      "close": 70.75,
      "volume": 2924200
    },
    {
      "time": "2026-06-15",
      "open": 71.76000213623047,
      "high": 72.58999633789062,
      "low": 71.55000305175781,
      "close": 71.80999755859375,
      "volume": 4272700
    },
    {
      "time": "2026-06-16",
      "open": 72.44000244140625,
      "high": 73.66000366210938,
      "low": 72.19000244140625,
      "close": 73.51000213623047,
      "volume": 3433200
    },
    {
      "time": "2026-06-17",
      "open": 73.02999877929688,
      "high": 74.19000244140625,
      "low": 72.4800033569336,
      "close": 72.72000122070312,
      "volume": 6620000
    },
    {
      "time": "2026-06-18",
      "open": 73.48999786376953,
      "high": 74.4000015258789,
      "low": 72.79000091552734,
      "close": 73.2699966430664,
      "volume": 8450500
    },
    {
      "time": "2026-06-22",
      "open": 72.37999725341797,
      "high": 73.19000244140625,
      "low": 71.86499786376953,
      "close": 72.4800033569336,
      "volume": 5098200
    },
    {
      "time": "2026-06-23",
      "open": 72.48999786376953,
      "high": 72.7750015258789,
      "low": 71.75,
      "close": 71.75,
      "volume": 3356700
    },
    {
      "time": "2026-06-24",
      "open": 71.9000015258789,
      "high": 73.30000305175781,
      "low": 71.89399719238281,
      "close": 72.62999725341797,
      "volume": 3088500
    },
    {
      "time": "2026-06-25",
      "open": 73.37000274658203,
      "high": 75.29000091552734,
      "low": 72.62999725341797,
      "close": 73.62999725341797,
      "volume": 3369000
    },
    {
      "time": "2026-06-26",
      "open": 73.41000366210938,
      "high": 73.6449966430664,
      "low": 72.5999984741211,
      "close": 73.19000244140625,
      "volume": 3904000
    },
    {
      "time": "2026-06-29",
      "open": 73.05000305175781,
      "high": 73.56999969482422,
      "low": 72.41000366210938,
      "close": 72.91999816894531,
      "volume": 2838300
    },
    {
      "time": "2026-06-30",
      "open": 71.88999938964844,
      "high": 72.22000122070312,
      "low": 70.81999969482422,
      "close": 71.5999984741211,
      "volume": 3974500
    },
    {
      "time": "2026-07-01",
      "open": 71.77999877929688,
      "high": 72.45999908447266,
      "low": 70.61000061035156,
      "close": 70.63999938964844,
      "volume": 2876100
    },
    {
      "time": "2026-07-02",
      "open": 71.47000122070312,
      "high": 73.2300033569336,
      "low": 71.05999755859375,
      "close": 73.13999938964844,
      "volume": 3254100
    },
    {
      "time": "2026-07-06",
      "open": 73.30000305175781,
      "high": 73.5,
      "low": 71.5250015258789,
      "close": 73.48999786376953,
      "volume": 3368200
    },
    {
      "time": "2026-07-07",
      "open": 73.9800033569336,
      "high": 74.43000030517578,
      "low": 72.6500015258789,
      "close": 73.43000030517578,
      "volume": 2585700
    },
    {
      "time": "2026-07-08",
      "open": 72.51000213623047,
      "high": 72.8499984741211,
      "low": 71.7750015258789,
      "close": 72.06999969482422,
      "volume": 3692200
    },
    {
      "time": "2026-07-09",
      "open": 72.19000244140625,
      "high": 72.43000030517578,
      "low": 71.20999908447266,
      "close": 72,
      "volume": 2539900
    },
    {
      "time": "2026-07-10",
      "open": 72,
      "high": 73.26000213623047,
      "low": 71.74299621582031,
      "close": 73.08999633789062,
      "volume": 2736100
    },
    {
      "time": "2026-07-13",
      "open": 73,
      "high": 73.94999694824219,
      "low": 72.71499633789062,
      "close": 73.41999816894531,
      "volume": 2795700
    },
    {
      "time": "2026-07-14",
      "open": 73.43000030517578,
      "high": 73.86000061035156,
      "low": 72.1449966430664,
      "close": 72.55999755859375,
      "volume": 3085000
    },
    {
      "time": "2026-07-15",
      "open": 72.62000274658203,
      "high": 72.91999816894531,
      "low": 71.5999984741211,
      "close": 72.19999694824219,
      "volume": 4058800
    },
    {
      "time": "2026-07-16",
      "open": 72.86000061035156,
      "high": 75.26000213623047,
      "low": 72.81199645996094,
      "close": 75,
      "volume": 4548100
    },
    {
      "time": "2026-07-17",
      "open": 75.5199966430664,
      "high": 75.91000366210938,
      "low": 72.94999694824219,
      "close": 73.44999694824219,
      "volume": 4005500
    },
    {
      "time": "2026-07-20",
      "open": 73.27999877929688,
      "high": 73.80000305175781,
      "low": 72.91999816894531,
      "close": 73.4800033569336,
      "volume": 4714200
    },
    {
      "time": "2026-07-21",
      "open": 72.69999694824219,
      "high": 73.33000183105469,
      "low": 71.61000061035156,
      "close": 71.94999694824219,
      "volume": 6196100
    },
    {
      "time": "2026-07-22",
      "open": 70.36000061035156,
      "high": 72.26000213623047,
      "low": 69.69499969482422,
      "close": 70.41000366210938,
      "volume": 8523700
    },
    {
      "time": "2026-07-23",
      "open": 70.44999694824219,
      "high": 70.88999938964844,
      "low": 69.26000213623047,
      "close": 70.7699966430664,
      "volume": 4149400
    },
    {
      "time": "2026-07-24",
      "open": 71.19000244140625,
      "high": 72.1500015258789,
      "low": 70.8550033569336,
      "close": 71.93000030517578,
      "volume": 3526800
    },
    {
      "time": "2026-07-27",
      "open": 71.94999694824219,
      "high": 73.87999725341797,
      "low": 71.7300033569336,
      "close": 73.19000244140625,
      "volume": 4899900
    },
    {
      "time": "2026-07-28",
      "open": 74,
      "high": 75.31999969482422,
      "low": 73.36000061035156,
      "close": 73.61000061035156,
      "volume": 3792600
    },
    {
      "time": "2026-07-29",
      "open": 73.38999938964844,
      "high": 73.61000061035156,
      "low": 72.28500366210938,
      "close": 73.36000061035156,
      "volume": 3657200
    },
    {
      "time": "2026-07-30",
      "open": 72.91999816894531,
      "high": 73.06999969482422,
      "low": 70.62999725341797,
      "close": 71.69000244140625,
      "volume": 2812000
    },
    {
      "time": "2026-07-31",
      "open": 71.55999755859375,
      "high": 72.1050033569336,
      "low": 70.83000183105469,
      "close": 71.94999694824219,
      "volume": 3384500
    },
    {
      "time": "2026-08-03",
      "open": 72.45999908447266,
      "high": 73.62000274658203,
      "low": 71.94000244140625,
      "close": 72.19000244140625,
      "volume": 3200500
    },
    {
      "time": "2026-08-04",
      "open": 72.88999938964844,
      "high": 73.75,
      "low": 71.63999938964844,
      "close": 73.63999938964844,
      "volume": 3355500
    },
    {
      "time": "2026-08-05",
      "open": 73.69999694824219,
      "high": 73.98999786376953,
      "low": 72.58000183105469,
      "close": 73.0999984741211,
      "volume": 3092300
    },
    {
      "time": "2026-08-06",
      "open": 73.37999725341797,
      "high": 73.83999633789062,
      "low": 73.0999984741211,
      "close": 73.83000183105469,
      "volume": 2519600
    },
    {
      "time": "2026-08-07",
      "open": 73.58000183105469,
      "high": 74.80000305175781,
      "low": 73.4800033569336,
      "close": 73.98999786376953,
      "volume": 2602400
    },
    {
      "time": "2026-08-10",
      "open": 73.41000366210938,
      "high": 73.5,
      "low": 72.33000183105469,
      "close": 72.87000274658203,
      "volume": 2533700
    },
    {
      "time": "2026-08-11",
      "open": 72.80000305175781,
      "high": 73.48999786376953,
      "low": 72.70500183105469,
      "close": 73.04000091552734,
      "volume": 2477900
    },
    {
      "time": "2026-08-12",
      "open": 72.75,
      "high": 73.98999786376953,
      "low": 72.5,
      "close": 73.97000122070312,
      "volume": 3530300
    },
    {
      "time": "2026-08-13",
      "open": 74.08999633789062,
      "high": 74.38999938964844,
      "low": 72.6500015258789,
      "close": 73.02999877929688,
      "volume": 3733000
    },
    {
      "time": "2026-08-14",
      "open": 72.81999969482422,
      "high": 73.00499725341797,
      "low": 71.95999908447266,
      "close": 72.62999725341797,
      "volume": 2893500
    },
    {
      "time": "2026-08-17",
      "open": 72.26000213623047,
      "high": 72.50499725341797,
      "low": 70.41999816894531,
      "close": 70.55999755859375,
      "volume": 3839500
    },
    {
      "time": "2026-08-18",
      "open": 71.19000244140625,
      "high": 71.63500213623047,
      "low": 70.30999755859375,
      "close": 70.3499984741211,
      "volume": 3495100
    },
    {
      "time": "2026-08-19",
      "open": 70.62999725341797,
      "high": 72.94000244140625,
      "low": 70.61000061035156,
      "close": 71.94999694824219,
      "volume": 3273100
    },
    {
      "time": "2026-08-20",
      "open": 71.33000183105469,
      "high": 72.09500122070312,
      "low": 71.22000122070312,
      "close": 71.7699966430664,
      "volume": 2672000
    },
    {
      "time": "2026-08-21",
      "open": 71.93000030517578,
      "high": 72.66999816894531,
      "low": 71.36499786376953,
      "close": 71.48999786376953,
      "volume": 3873400
    },
    {
      "time": "2026-08-24",
      "open": 71.66000366210938,
      "high": 72.44999694824219,
      "low": 71.4000015258789,
      "close": 72.19000244140625,
      "volume": 2758700
    },
    {
      "time": "2026-08-25",
      "open": 72.20999908447266,
      "high": 72.26000213623047,
      "low": 71.44999694824219,
      "close": 71.45999908447266,
      "volume": 2523500
    },
    {
      "time": "2026-08-26",
      "open": 71.66999816894531,
      "high": 72.61000061035156,
      "low": 71.55000305175781,
      "close": 72.36000061035156,
      "volume": 2048000
    },
    {
      "time": "2026-08-27",
      "open": 71.75,
      "high": 71.94499969482422,
      "low": 71.01799774169922,
      "close": 71.4800033569336,
      "volume": 2940100
    },
    {
      "time": "2026-08-28",
      "open": 71.7699966430664,
      "high": 72.0999984741211,
      "low": 71.33000183105469,
      "close": 71.73999786376953,
      "volume": 3502000
    },
    {
      "time": "2026-08-31",
      "open": 71.04000091552734,
      "high": 71.62000274658203,
      "low": 70.69999694824219,
      "close": 71.12999725341797,
      "volume": 5252200
    },
    {
      "time": "2026-09-01",
      "open": 71.08000183105469,
      "high": 71.61000061035156,
      "low": 70.47000122070312,
      "close": 70.5999984741211,
      "volume": 4585400
    },
    {
      "time": "2026-09-02",
      "open": 70.75,
      "high": 71.30000305175781,
      "low": 70.0999984741211,
      "close": 70.83000183105469,
      "volume": 3914200
    },
    {
      "time": "2026-09-03",
      "open": 71.36000061035156,
      "high": 71.66999816894531,
      "low": 70.5199966430664,
      "close": 71.4800033569336,
      "volume": 2579700
    },
    {
      "time": "2026-09-04",
      "open": 71.08999633789062,
      "high": 71.54199981689453,
      "low": 70.80999755859375,
      "close": 71.20999908447266,
      "volume": 2976000
    },
    {
      "time": "2026-09-08",
      "open": 71.18000030517578,
      "high": 71.3499984741211,
      "low": 69.93499755859375,
      "close": 70.05999755859375,
      "volume": 3416800
    },
    {
      "time": "2026-09-09",
      "open": 69.80999755859375,
      "high": 70.04000091552734,
      "low": 68.41000366210938,
      "close": 69.30000305175781,
      "volume": 4210800
    },
    {
      "time": "2026-09-10",
      "open": 69.04000091552734,
      "high": 69.32499694824219,
      "low": 67.63999938964844,
      "close": 67.88999938964844,
      "volume": 3581500
    },
    {
      "time": "2026-09-11",
      "open": 68.58000183105469,
      "high": 69.52999877929688,
      "low": 68.31999969482422,
      "close": 69.0999984741211,
      "volume": 3623900
    },
    {
      "time": "2026-09-14",
      "open": 69.0999984741211,
      "high": 71.11499786376953,
      "low": 69.07530212402344,
      "close": 70.18000030517578,
      "volume": 4355412
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 90.47879989624023
    },
    {
      "time": "2025-11-24",
      "value": 90.42539993286132
    },
    {
      "time": "2025-11-25",
      "value": 90.41
    },
    {
      "time": "2025-11-26",
      "value": 90.38860000610352
    },
    {
      "time": "2025-11-28",
      "value": 90.35860000610352
    },
    {
      "time": "2025-12-01",
      "value": 90.3383999633789
    },
    {
      "time": "2025-12-02",
      "value": 90.2965998840332
    },
    {
      "time": "2025-12-03",
      "value": 90.25299987792968
    },
    {
      "time": "2025-12-04",
      "value": 90.2165998840332
    },
    {
      "time": "2025-12-05",
      "value": 90.15679977416993
    },
    {
      "time": "2025-12-08",
      "value": 90.0715998840332
    },
    {
      "time": "2025-12-09",
      "value": 89.98759979248047
    },
    {
      "time": "2025-12-10",
      "value": 89.91599975585937
    },
    {
      "time": "2025-12-11",
      "value": 89.82339981079102
    },
    {
      "time": "2025-12-12",
      "value": 89.74139984130859
    },
    {
      "time": "2025-12-15",
      "value": 89.68199981689453
    },
    {
      "time": "2025-12-16",
      "value": 89.62459976196288
    },
    {
      "time": "2025-12-17",
      "value": 89.59659973144531
    },
    {
      "time": "2025-12-18",
      "value": 89.51859970092774
    },
    {
      "time": "2025-12-19",
      "value": 89.46539962768554
    },
    {
      "time": "2025-12-22",
      "value": 89.42099960327148
    },
    {
      "time": "2025-12-23",
      "value": 89.39399963378906
    },
    {
      "time": "2025-12-24",
      "value": 89.33559967041016
    },
    {
      "time": "2025-12-26",
      "value": 89.25859970092773
    },
    {
      "time": "2025-12-29",
      "value": 89.20419967651367
    },
    {
      "time": "2025-12-30",
      "value": 89.13859970092773
    },
    {
      "time": "2025-12-31",
      "value": 89.05539962768555
    },
    {
      "time": "2026-01-02",
      "value": 88.96819961547851
    },
    {
      "time": "2026-01-05",
      "value": 88.92339965820312
    },
    {
      "time": "2026-01-06",
      "value": 88.86179962158204
    },
    {
      "time": "2026-01-07",
      "value": 88.79119964599609
    },
    {
      "time": "2026-01-08",
      "value": 88.7579995727539
    },
    {
      "time": "2026-01-09",
      "value": 88.73739944458008
    },
    {
      "time": "2026-01-12",
      "value": 88.6595994567871
    },
    {
      "time": "2026-01-13",
      "value": 88.60539947509766
    },
    {
      "time": "2026-01-14",
      "value": 88.54919937133789
    },
    {
      "time": "2026-01-15",
      "value": 88.5527993774414
    },
    {
      "time": "2026-01-16",
      "value": 88.54199951171876
    },
    {
      "time": "2026-01-20",
      "value": 88.47999954223633
    },
    {
      "time": "2026-01-21",
      "value": 88.44659957885742
    },
    {
      "time": "2026-01-22",
      "value": 88.43159957885742
    },
    {
      "time": "2026-01-23",
      "value": 88.44599960327149
    },
    {
      "time": "2026-01-26",
      "value": 88.4511996459961
    },
    {
      "time": "2026-01-27",
      "value": 88.44259963989258
    },
    {
      "time": "2026-01-28",
      "value": 88.40279968261719
    },
    {
      "time": "2026-01-29",
      "value": 88.37059982299805
    },
    {
      "time": "2026-01-30",
      "value": 88.31759979248046
    },
    {
      "time": "2026-02-02",
      "value": 88.28659988403321
    },
    {
      "time": "2026-02-03",
      "value": 88.2981999206543
    },
    {
      "time": "2026-02-04",
      "value": 88.3683999633789
    },
    {
      "time": "2026-02-05",
      "value": 88.43199996948242
    },
    {
      "time": "2026-02-06",
      "value": 88.4897999572754
    },
    {
      "time": "2026-02-09",
      "value": 88.50699996948242
    },
    {
      "time": "2026-02-10",
      "value": 88.53679992675781
    },
    {
      "time": "2026-02-11",
      "value": 88.5481999206543
    },
    {
      "time": "2026-02-12",
      "value": 88.62019989013672
    },
    {
      "time": "2026-02-13",
      "value": 88.67199996948243
    },
    {
      "time": "2026-02-17",
      "value": 88.78199996948243
    },
    {
      "time": "2026-02-18",
      "value": 88.89919982910156
    },
    {
      "time": "2026-02-19",
      "value": 89.03099990844727
    },
    {
      "time": "2026-02-20",
      "value": 89.16199981689454
    },
    {
      "time": "2026-02-23",
      "value": 89.23119995117187
    },
    {
      "time": "2026-02-24",
      "value": 89.27240005493164
    },
    {
      "time": "2026-02-25",
      "value": 89.30639999389649
    },
    {
      "time": "2026-02-26",
      "value": 89.37279998779297
    },
    {
      "time": "2026-02-27",
      "value": 89.45259994506836
    },
    {
      "time": "2026-03-02",
      "value": 89.56580001831054
    },
    {
      "time": "2026-03-03",
      "value": 89.63360000610352
    },
    {
      "time": "2026-03-04",
      "value": 89.70960006713867
    },
    {
      "time": "2026-03-05",
      "value": 89.78120010375977
    },
    {
      "time": "2026-03-06",
      "value": 89.82080017089844
    },
    {
      "time": "2026-03-09",
      "value": 89.81560012817383
    },
    {
      "time": "2026-03-10",
      "value": 89.77940002441406
    },
    {
      "time": "2026-03-11",
      "value": 89.71899993896484
    },
    {
      "time": "2026-03-12",
      "value": 89.61259994506835
    },
    {
      "time": "2026-03-13",
      "value": 89.51619995117187
    },
    {
      "time": "2026-03-16",
      "value": 89.44139999389648
    },
    {
      "time": "2026-03-17",
      "value": 89.35740005493165
    },
    {
      "time": "2026-03-18",
      "value": 89.14440002441407
    },
    {
      "time": "2026-03-19",
      "value": 88.95120010375976
    },
    {
      "time": "2026-03-20",
      "value": 88.77360015869141
    },
    {
      "time": "2026-03-23",
      "value": 88.54660018920899
    },
    {
      "time": "2026-03-24",
      "value": 88.30100021362304
    },
    {
      "time": "2026-03-25",
      "value": 88.0852001953125
    },
    {
      "time": "2026-03-26",
      "value": 87.8384002685547
    },
    {
      "time": "2026-03-27",
      "value": 87.55840026855469
    },
    {
      "time": "2026-03-30",
      "value": 87.27800033569336
    },
    {
      "time": "2026-03-31",
      "value": 87.01640029907226
    },
    {
      "time": "2026-04-01",
      "value": 86.80260025024414
    },
    {
      "time": "2026-04-02",
      "value": 86.5702001953125
    },
    {
      "time": "2026-04-06",
      "value": 86.3270002746582
    },
    {
      "time": "2026-04-07",
      "value": 86.06400024414063
    },
    {
      "time": "2026-04-08",
      "value": 85.84340026855469
    },
    {
      "time": "2026-04-09",
      "value": 85.65740020751953
    },
    {
      "time": "2026-04-10",
      "value": 85.48440017700196
    },
    {
      "time": "2026-04-13",
      "value": 85.3766000366211
    },
    {
      "time": "2026-04-14",
      "value": 85.30620010375976
    },
    {
      "time": "2026-04-15",
      "value": 85.20320007324219
    },
    {
      "time": "2026-04-16",
      "value": 85.07380004882812
    },
    {
      "time": "2026-04-17",
      "value": 84.895
    },
    {
      "time": "2026-04-20",
      "value": 84.68480010986327
    },
    {
      "time": "2026-04-21",
      "value": 84.4652001953125
    },
    {
      "time": "2026-04-22",
      "value": 84.2368000793457
    },
    {
      "time": "2026-04-23",
      "value": 84.02540008544922
    },
    {
      "time": "2026-04-24",
      "value": 83.79600006103516
    },
    {
      "time": "2026-04-27",
      "value": 83.51060012817383
    },
    {
      "time": "2026-04-28",
      "value": 83.26120010375976
    },
    {
      "time": "2026-04-29",
      "value": 82.94440002441407
    },
    {
      "time": "2026-04-30",
      "value": 82.6466000366211
    },
    {
      "time": "2026-05-01",
      "value": 82.32740005493164
    },
    {
      "time": "2026-05-04",
      "value": 81.9916000366211
    },
    {
      "time": "2026-05-05",
      "value": 81.69300003051758
    },
    {
      "time": "2026-05-06",
      "value": 81.42899993896485
    },
    {
      "time": "2026-05-07",
      "value": 81.1897999572754
    },
    {
      "time": "2026-05-08",
      "value": 80.85699996948242
    },
    {
      "time": "2026-05-11",
      "value": 80.48580001831054
    },
    {
      "time": "2026-05-12",
      "value": 80.09539993286133
    },
    {
      "time": "2026-05-13",
      "value": 79.71239990234375
    },
    {
      "time": "2026-05-14",
      "value": 79.35059982299805
    },
    {
      "time": "2026-05-15",
      "value": 78.9579998779297
    },
    {
      "time": "2026-05-18",
      "value": 78.59619979858398
    },
    {
      "time": "2026-05-19",
      "value": 78.26359985351563
    },
    {
      "time": "2026-05-20",
      "value": 77.96719985961914
    },
    {
      "time": "2026-05-21",
      "value": 77.70779983520508
    },
    {
      "time": "2026-05-22",
      "value": 77.51059982299805
    },
    {
      "time": "2026-05-26",
      "value": 77.3013998413086
    },
    {
      "time": "2026-05-27",
      "value": 77.06499984741211
    },
    {
      "time": "2026-05-28",
      "value": 76.80639984130859
    },
    {
      "time": "2026-05-29",
      "value": 76.65259979248047
    },
    {
      "time": "2026-06-01",
      "value": 76.43479965209961
    },
    {
      "time": "2026-06-02",
      "value": 76.25059967041015
    },
    {
      "time": "2026-06-03",
      "value": 76.06819961547852
    },
    {
      "time": "2026-06-04",
      "value": 75.90539962768554
    },
    {
      "time": "2026-06-05",
      "value": 75.73819961547852
    },
    {
      "time": "2026-06-08",
      "value": 75.58199951171875
    },
    {
      "time": "2026-06-09",
      "value": 75.48839950561523
    },
    {
      "time": "2026-06-10",
      "value": 75.35499954223633
    },
    {
      "time": "2026-06-11",
      "value": 75.2159994506836
    },
    {
      "time": "2026-06-12",
      "value": 75.08199951171875
    },
    {
      "time": "2026-06-15",
      "value": 74.96099945068359
    },
    {
      "time": "2026-06-16",
      "value": 74.86899948120117
    },
    {
      "time": "2026-06-17",
      "value": 74.76679946899414
    },
    {
      "time": "2026-06-18",
      "value": 74.64119934082031
    },
    {
      "time": "2026-06-22",
      "value": 74.46579940795898
    },
    {
      "time": "2026-06-23",
      "value": 74.30179946899415
    },
    {
      "time": "2026-06-24",
      "value": 74.11899948120117
    },
    {
      "time": "2026-06-25",
      "value": 73.95359939575195
    },
    {
      "time": "2026-06-26",
      "value": 73.79739944458008
    },
    {
      "time": "2026-06-29",
      "value": 73.64199935913086
    },
    {
      "time": "2026-06-30",
      "value": 73.44539932250977
    },
    {
      "time": "2026-07-01",
      "value": 73.24359924316406
    },
    {
      "time": "2026-07-02",
      "value": 73.12899917602539
    },
    {
      "time": "2026-07-06",
      "value": 73.04119918823243
    },
    {
      "time": "2026-07-07",
      "value": 72.91999923706055
    },
    {
      "time": "2026-07-08",
      "value": 72.80239929199219
    },
    {
      "time": "2026-07-09",
      "value": 72.69279922485352
    },
    {
      "time": "2026-07-10",
      "value": 72.6073991394043
    },
    {
      "time": "2026-07-13",
      "value": 72.54379913330078
    },
    {
      "time": "2026-07-14",
      "value": 72.43739913940429
    },
    {
      "time": "2026-07-15",
      "value": 72.33979904174805
    },
    {
      "time": "2026-07-16",
      "value": 72.32219909667968
    },
    {
      "time": "2026-07-17",
      "value": 72.27879898071289
    },
    {
      "time": "2026-07-20",
      "value": 72.21419906616211
    },
    {
      "time": "2026-07-21",
      "value": 72.1037989807129
    },
    {
      "time": "2026-07-22",
      "value": 72.01559906005859
    },
    {
      "time": "2026-07-23",
      "value": 71.95099899291992
    },
    {
      "time": "2026-07-24",
      "value": 71.90759902954102
    },
    {
      "time": "2026-07-27",
      "value": 71.90659912109375
    },
    {
      "time": "2026-07-28",
      "value": 71.91759918212891
    },
    {
      "time": "2026-07-29",
      "value": 71.96459915161132
    },
    {
      "time": "2026-07-30",
      "value": 71.9757992553711
    },
    {
      "time": "2026-07-31",
      "value": 71.99599914550781
    },
    {
      "time": "2026-08-03",
      "value": 72.01439926147461
    },
    {
      "time": "2026-08-04",
      "value": 72.05459930419921
    },
    {
      "time": "2026-08-05",
      "value": 72.06119934082031
    },
    {
      "time": "2026-08-06",
      "value": 72.08319931030273
    },
    {
      "time": "2026-08-07",
      "value": 72.12719924926758
    },
    {
      "time": "2026-08-10",
      "value": 72.16039932250976
    },
    {
      "time": "2026-08-11",
      "value": 72.2043994140625
    },
    {
      "time": "2026-08-12",
      "value": 72.29699951171875
    },
    {
      "time": "2026-08-13",
      "value": 72.35099945068359
    },
    {
      "time": "2026-08-14",
      "value": 72.40519943237305
    },
    {
      "time": "2026-08-17",
      "value": 72.4193994140625
    },
    {
      "time": "2026-08-18",
      "value": 72.41959945678711
    },
    {
      "time": "2026-08-19",
      "value": 72.4659994506836
    },
    {
      "time": "2026-08-20",
      "value": 72.47599945068359
    },
    {
      "time": "2026-08-21",
      "value": 72.5125993347168
    },
    {
      "time": "2026-08-24",
      "value": 72.55379943847656
    },
    {
      "time": "2026-08-25",
      "value": 72.56799942016602
    },
    {
      "time": "2026-08-26",
      "value": 72.57899948120117
    },
    {
      "time": "2026-08-27",
      "value": 72.53839950561523
    },
    {
      "time": "2026-08-28",
      "value": 72.51879943847656
    },
    {
      "time": "2026-08-31",
      "value": 72.47599945068359
    },
    {
      "time": "2026-09-01",
      "value": 72.43839935302735
    },
    {
      "time": "2026-09-02",
      "value": 72.41999938964844
    },
    {
      "time": "2026-09-03",
      "value": 72.39699951171875
    },
    {
      "time": "2026-09-04",
      "value": 72.34859954833985
    },
    {
      "time": "2026-09-08",
      "value": 72.28599945068359
    },
    {
      "time": "2026-09-09",
      "value": 72.21359954833984
    },
    {
      "time": "2026-09-10",
      "value": 72.1393995666504
    },
    {
      "time": "2026-09-11",
      "value": 72.10859954833984
    },
    {
      "time": "2026-09-14",
      "value": 72.0493995666504
    }
  ],
  "analysis": null
}