{
  "ok": true,
  "cached": false,
  "ticker": "SOLS",
  "price": 58.27,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-08-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Solstice (SOLS) and Element Solutions (ESI) Call Off Their $14.5 Billion Combination",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solstice-sols-element-solutions-esi-230510085.html",
      "published": "2026-09-06"
    },
    {
      "title": "Honeywell Is Now Three Companies. Here's Which Piece I'd Actually Own.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1c83f452-edf4-3d32-865c-ccb415908979/honeywell-is-now-three.html",
      "published": "2026-09-05"
    },
    {
      "title": "Jim Cramer Might Have Revealed A Major Hidden Nuclear Stock As Part Of His Discussion Of Materials & Chemical Companies",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-might-revealed-major-225607734.html",
      "published": "2026-09-04"
    },
    {
      "title": "Jefferies Initiates Solstice Advanced Materials at Buy With $86 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-initiates-solstice-advanced-materials-101355938.html",
      "published": "2026-09-03"
    },
    {
      "title": "Element Solutions (ESI) Could Be 26% Undervalued As Solstice Deal Ends",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/element-solutions-esi-could-26-150642201.html",
      "published": "2026-08-29"
    },
    {
      "title": "Element Solutions (ESI) Stock Looks Below Fair Value After Its 73% Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/element-solutions-esi-stock-looks-141423578.html",
      "published": "2026-08-29"
    },
    {
      "title": "Solstice (SOLS) Jumps 12.8% on Merger Exit, $500M Buyback",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solstice-sols-jumps-12-8-015312475.html",
      "published": "2026-08-29"
    },
    {
      "title": "Update: Solstice Advanced Materials Shares Rise After Terminating Element Solutions Merger",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solstice-advanced-materials-shares-rise-192447574.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-10-20",
      "open": 52.75,
      "high": 61,
      "low": 48.099998474121094,
      "close": 48.400001525878906,
      "volume": 275800
    },
    {
      "time": "2025-10-21",
      "open": 50.04999923706055,
      "high": 51.119998931884766,
      "low": 49.5099983215332,
      "close": 49.79999923706055,
      "volume": 202700
    },
    {
      "time": "2025-10-22",
      "open": 50.0099983215332,
      "high": 50.0099983215332,
      "low": 47.04999923706055,
      "close": 47.400001525878906,
      "volume": 323900
    },
    {
      "time": "2025-10-23",
      "open": 49.15999984741211,
      "high": 49.15999984741211,
      "low": 45.650001525878906,
      "close": 46,
      "volume": 141400
    },
    {
      "time": "2025-10-24",
      "open": 46.310001373291016,
      "high": 47.599998474121094,
      "low": 44.04999923706055,
      "close": 45.75,
      "volume": 648900
    },
    {
      "time": "2025-10-27",
      "open": 47.90999984741211,
      "high": 48.0099983215332,
      "low": 45.279998779296875,
      "close": 45.75,
      "volume": 383300
    },
    {
      "time": "2025-10-28",
      "open": 47.5,
      "high": 50,
      "low": 47,
      "close": 48,
      "volume": 1563300
    },
    {
      "time": "2025-10-29",
      "open": 49.38999938964844,
      "high": 50.630001068115234,
      "low": 48.279998779296875,
      "close": 49.25,
      "volume": 7736600
    },
    {
      "time": "2025-10-30",
      "open": 48.599998474121094,
      "high": 53.79999923706055,
      "low": 47.599998474121094,
      "close": 48.7400016784668,
      "volume": 23638000
    },
    {
      "time": "2025-10-31",
      "open": 48.875,
      "high": 49.36199951171875,
      "low": 44.79800033569336,
      "close": 45.06999969482422,
      "volume": 14246100
    },
    {
      "time": "2025-11-03",
      "open": 45,
      "high": 46.25,
      "low": 43.81999969482422,
      "close": 44.0099983215332,
      "volume": 13738200
    },
    {
      "time": "2025-11-04",
      "open": 42.189998626708984,
      "high": 44.53499984741211,
      "low": 41,
      "close": 43.650001525878906,
      "volume": 11057900
    },
    {
      "time": "2025-11-05",
      "open": 43.88999938964844,
      "high": 49.70000076293945,
      "low": 43,
      "close": 48.33000183105469,
      "volume": 10252200
    },
    {
      "time": "2025-11-06",
      "open": 47,
      "high": 48,
      "low": 44.474998474121094,
      "close": 45.02000045776367,
      "volume": 7744500
    },
    {
      "time": "2025-11-07",
      "open": 44.439998626708984,
      "high": 48.380001068115234,
      "low": 44.08000183105469,
      "close": 47.4900016784668,
      "volume": 12997200
    },
    {
      "time": "2025-11-10",
      "open": 47.279998779296875,
      "high": 49,
      "low": 46.63199996948242,
      "close": 47.189998626708984,
      "volume": 4771100
    },
    {
      "time": "2025-11-11",
      "open": 47.2400016784668,
      "high": 49.97999954223633,
      "low": 46,
      "close": 46.119998931884766,
      "volume": 3259400
    },
    {
      "time": "2025-11-12",
      "open": 46.119998931884766,
      "high": 47.09000015258789,
      "low": 45.470001220703125,
      "close": 46.93000030517578,
      "volume": 3171200
    },
    {
      "time": "2025-11-13",
      "open": 46.34000015258789,
      "high": 47.470001220703125,
      "low": 45.45000076293945,
      "close": 45.72999954223633,
      "volume": 2813400
    },
    {
      "time": "2025-11-14",
      "open": 45.09000015258789,
      "high": 46.0099983215332,
      "low": 43.470001220703125,
      "close": 43.560001373291016,
      "volume": 3378800
    },
    {
      "time": "2025-11-17",
      "open": 43.119998931884766,
      "high": 43.79999923706055,
      "low": 41.029998779296875,
      "close": 41.58000183105469,
      "volume": 4173600
    },
    {
      "time": "2025-11-18",
      "open": 41.040000915527344,
      "high": 42.540000915527344,
      "low": 40.43000030517578,
      "close": 41.43000030517578,
      "volume": 3535600
    },
    {
      "time": "2025-11-19",
      "open": 41.58000183105469,
      "high": 43.75,
      "low": 41.31999969482422,
      "close": 42.720001220703125,
      "volume": 4270700
    },
    {
      "time": "2025-11-20",
      "open": 45.18000030517578,
      "high": 46.66999816894531,
      "low": 42.77000045776367,
      "close": 43.25,
      "volume": 4882400
    },
    {
      "time": "2025-11-21",
      "open": 43.4900016784668,
      "high": 45.459999084472656,
      "low": 43.29999923706055,
      "close": 44.439998626708984,
      "volume": 3811600
    },
    {
      "time": "2025-11-24",
      "open": 44.84000015258789,
      "high": 46,
      "low": 44.709999084472656,
      "close": 45.470001220703125,
      "volume": 3193800
    },
    {
      "time": "2025-11-25",
      "open": 45.369998931884766,
      "high": 47,
      "low": 44.810001373291016,
      "close": 46.88999938964844,
      "volume": 3060200
    },
    {
      "time": "2025-11-26",
      "open": 46.7400016784668,
      "high": 47.150001525878906,
      "low": 45.5099983215332,
      "close": 46.22999954223633,
      "volume": 2534400
    },
    {
      "time": "2025-11-28",
      "open": 46.18000030517578,
      "high": 47.7400016784668,
      "low": 46.06999969482422,
      "close": 47.68000030517578,
      "volume": 1110900
    },
    {
      "time": "2025-12-01",
      "open": 47.650001525878906,
      "high": 49.27000045776367,
      "low": 47.279998779296875,
      "close": 47.720001220703125,
      "volume": 2586200
    },
    {
      "time": "2025-12-02",
      "open": 47.58000183105469,
      "high": 47.939998626708984,
      "low": 46.20000076293945,
      "close": 46.650001525878906,
      "volume": 2984300
    },
    {
      "time": "2025-12-03",
      "open": 46.5099983215332,
      "high": 47.779998779296875,
      "low": 46.41999816894531,
      "close": 47.56999969482422,
      "volume": 2727900
    },
    {
      "time": "2025-12-04",
      "open": 47.31999969482422,
      "high": 47.880001068115234,
      "low": 46.349998474121094,
      "close": 46.959999084472656,
      "volume": 2499700
    },
    {
      "time": "2025-12-05",
      "open": 46.630001068115234,
      "high": 47.95000076293945,
      "low": 46.59000015258789,
      "close": 47.130001068115234,
      "volume": 2207000
    },
    {
      "time": "2025-12-08",
      "open": 47.16999816894531,
      "high": 48.400001525878906,
      "low": 46.53499984741211,
      "close": 46.689998626708984,
      "volume": 2058200
    },
    {
      "time": "2025-12-09",
      "open": 46.31999969482422,
      "high": 48.290000915527344,
      "low": 45.72999954223633,
      "close": 47.38999938964844,
      "volume": 2805900
    },
    {
      "time": "2025-12-10",
      "open": 47.470001220703125,
      "high": 49.27000045776367,
      "low": 46.9900016784668,
      "close": 49.07500076293945,
      "volume": 2997600
    },
    {
      "time": "2025-12-11",
      "open": 49.224998474121094,
      "high": 50.584999084472656,
      "low": 48.959999084472656,
      "close": 50.279998779296875,
      "volume": 2842000
    },
    {
      "time": "2025-12-12",
      "open": 50.83000183105469,
      "high": 51.71500015258789,
      "low": 49.30500030517578,
      "close": 49.9900016784668,
      "volume": 2524200
    },
    {
      "time": "2025-12-15",
      "open": 49.59000015258789,
      "high": 50.26499938964844,
      "low": 48.619998931884766,
      "close": 48.77000045776367,
      "volume": 2119500
    },
    {
      "time": "2025-12-16",
      "open": 48.4900016784668,
      "high": 49.2400016784668,
      "low": 47.630001068115234,
      "close": 47.970001220703125,
      "volume": 1753600
    },
    {
      "time": "2025-12-17",
      "open": 47.83000183105469,
      "high": 49.75,
      "low": 47.83000183105469,
      "close": 48.86000061035156,
      "volume": 2731700
    },
    {
      "time": "2025-12-18",
      "open": 49.08000183105469,
      "high": 49.599998474121094,
      "low": 47.29999923706055,
      "close": 48.58000183105469,
      "volume": 2729300
    },
    {
      "time": "2025-12-19",
      "open": 48.58000183105469,
      "high": 50.70000076293945,
      "low": 48.07500076293945,
      "close": 50.349998474121094,
      "volume": 37846300
    },
    {
      "time": "2025-12-22",
      "open": 50.630001068115234,
      "high": 51.81999969482422,
      "low": 49.40999984741211,
      "close": 50.13999938964844,
      "volume": 3325200
    },
    {
      "time": "2025-12-23",
      "open": 49.91999816894531,
      "high": 50.04999923706055,
      "low": 48.720001220703125,
      "close": 48.75,
      "volume": 1812300
    },
    {
      "time": "2025-12-24",
      "open": 49.29999923706055,
      "high": 49.900001525878906,
      "low": 48.27000045776367,
      "close": 49.61000061035156,
      "volume": 1124400
    },
    {
      "time": "2025-12-26",
      "open": 49.88999938964844,
      "high": 50.369998931884766,
      "low": 49.5099983215332,
      "close": 49.77000045776367,
      "volume": 784800
    },
    {
      "time": "2025-12-29",
      "open": 49.65999984741211,
      "high": 50.38999938964844,
      "low": 49.0099983215332,
      "close": 49.290000915527344,
      "volume": 1760500
    },
    {
      "time": "2025-12-30",
      "open": 49.11000061035156,
      "high": 49.53499984741211,
      "low": 48.84000015258789,
      "close": 48.86000061035156,
      "volume": 947600
    },
    {
      "time": "2025-12-31",
      "open": 48.90999984741211,
      "high": 49.290000915527344,
      "low": 48.439998626708984,
      "close": 48.58000183105469,
      "volume": 1162000
    },
    {
      "time": "2026-01-02",
      "open": 48.5099983215332,
      "high": 49.310001373291016,
      "low": 48.22999954223633,
      "close": 49.279998779296875,
      "volume": 1426300
    },
    {
      "time": "2026-01-05",
      "open": 49.279998779296875,
      "high": 50.220001220703125,
      "low": 48.77000045776367,
      "close": 49.33000183105469,
      "volume": 1886300
    },
    {
      "time": "2026-01-06",
      "open": 49.060001373291016,
      "high": 49.9900016784668,
      "low": 48.75,
      "close": 49.72999954223633,
      "volume": 2259600
    },
    {
      "time": "2026-01-07",
      "open": 50.849998474121094,
      "high": 52.209999084472656,
      "low": 49.54999923706055,
      "close": 51.97999954223633,
      "volume": 2787600
    },
    {
      "time": "2026-01-08",
      "open": 51.79999923706055,
      "high": 54.25,
      "low": 51.720001220703125,
      "close": 52.11000061035156,
      "volume": 3404700
    },
    {
      "time": "2026-01-09",
      "open": 52.11000061035156,
      "high": 53.68000030517578,
      "low": 52.04999923706055,
      "close": 53.029998779296875,
      "volume": 2660900
    },
    {
      "time": "2026-01-12",
      "open": 53.09000015258789,
      "high": 53.5,
      "low": 51.54999923706055,
      "close": 52.0099983215332,
      "volume": 2013900
    },
    {
      "time": "2026-01-13",
      "open": 53.560001373291016,
      "high": 55.540000915527344,
      "low": 52.84000015258789,
      "close": 55.0099983215332,
      "volume": 3243700
    },
    {
      "time": "2026-01-14",
      "open": 55,
      "high": 58.099998474121094,
      "low": 54.630001068115234,
      "close": 57.369998931884766,
      "volume": 4474600
    },
    {
      "time": "2026-01-15",
      "open": 57.900001525878906,
      "high": 60.86899948120117,
      "low": 56.45000076293945,
      "close": 60.5099983215332,
      "volume": 4202500
    },
    {
      "time": "2026-01-16",
      "open": 61.20000076293945,
      "high": 61.599998474121094,
      "low": 59.599998474121094,
      "close": 60.88999938964844,
      "volume": 3140500
    },
    {
      "time": "2026-01-20",
      "open": 61.08000183105469,
      "high": 62.86000061035156,
      "low": 59.81999969482422,
      "close": 61.560001373291016,
      "volume": 2957600
    },
    {
      "time": "2026-01-21",
      "open": 61.65999984741211,
      "high": 63.77000045776367,
      "low": 61.220001220703125,
      "close": 63.43000030517578,
      "volume": 2148100
    },
    {
      "time": "2026-01-22",
      "open": 63.540000915527344,
      "high": 64.30500030517578,
      "low": 62.38399887084961,
      "close": 62.91999816894531,
      "volume": 2197100
    },
    {
      "time": "2026-01-23",
      "open": 62.68000030517578,
      "high": 63.75,
      "low": 61.69499969482422,
      "close": 62.84000015258789,
      "volume": 2706600
    },
    {
      "time": "2026-01-26",
      "open": 62.65999984741211,
      "high": 62.9900016784668,
      "low": 61.099998474121094,
      "close": 61.4900016784668,
      "volume": 2657100
    },
    {
      "time": "2026-01-27",
      "open": 62,
      "high": 62.84000015258789,
      "low": 61.61000061035156,
      "close": 62.36000061035156,
      "volume": 2225400
    },
    {
      "time": "2026-01-28",
      "open": 62.880001068115234,
      "high": 65.79000091552734,
      "low": 62.25,
      "close": 65.56999969482422,
      "volume": 3509900
    },
    {
      "time": "2026-01-29",
      "open": 65.98999786376953,
      "high": 66.05000305175781,
      "low": 62.709999084472656,
      "close": 63.59000015258789,
      "volume": 2216200
    },
    {
      "time": "2026-01-30",
      "open": 62.70000076293945,
      "high": 63.959999084472656,
      "low": 60.63999938964844,
      "close": 61.77000045776367,
      "volume": 2060000
    },
    {
      "time": "2026-02-02",
      "open": 61.45000076293945,
      "high": 64.51000213623047,
      "low": 61.185001373291016,
      "close": 64.38999938964844,
      "volume": 1845000
    },
    {
      "time": "2026-02-03",
      "open": 65,
      "high": 66.83999633789062,
      "low": 64.5999984741211,
      "close": 66.26000213623047,
      "volume": 1861400
    },
    {
      "time": "2026-02-04",
      "open": 66.41000366210938,
      "high": 67.73999786376953,
      "low": 63.540000915527344,
      "close": 65.22000122070312,
      "volume": 2949900
    },
    {
      "time": "2026-02-05",
      "open": 63.779998779296875,
      "high": 64.94999694824219,
      "low": 62.90999984741211,
      "close": 63.41999816894531,
      "volume": 2257800
    },
    {
      "time": "2026-02-06",
      "open": 63.41999816894531,
      "high": 65.19000244140625,
      "low": 63.040000915527344,
      "close": 64.79000091552734,
      "volume": 2237500
    },
    {
      "time": "2026-02-09",
      "open": 64.91000366210938,
      "high": 65.8550033569336,
      "low": 63.900001525878906,
      "close": 64.66000366210938,
      "volume": 2569300
    },
    {
      "time": "2026-02-10",
      "open": 64.69999694824219,
      "high": 65.33000183105469,
      "low": 63.52000045776367,
      "close": 63.79999923706055,
      "volume": 2582800
    },
    {
      "time": "2026-02-11",
      "open": 67.58000183105469,
      "high": 75.43000030517578,
      "low": 66.1050033569336,
      "close": 74.94999694824219,
      "volume": 7784700
    },
    {
      "time": "2026-02-12",
      "open": 78.66000366210938,
      "high": 84.44000244140625,
      "low": 77.44000244140625,
      "close": 78.02999877929688,
      "volume": 9358900
    },
    {
      "time": "2026-02-13",
      "open": 77,
      "high": 79.75,
      "low": 75.66000366210938,
      "close": 78.22000122070312,
      "volume": 4663300
    },
    {
      "time": "2026-02-17",
      "open": 78.05999755859375,
      "high": 83.30999755859375,
      "low": 77.5999984741211,
      "close": 80.9000015258789,
      "volume": 4671700
    },
    {
      "time": "2026-02-18",
      "open": 81.56999969482422,
      "high": 82.88099670410156,
      "low": 78.5,
      "close": 80.91999816894531,
      "volume": 3336600
    },
    {
      "time": "2026-02-19",
      "open": 80.83999633789062,
      "high": 80.9000015258789,
      "low": 77.44999694824219,
      "close": 77.86000061035156,
      "volume": 2485400
    },
    {
      "time": "2026-02-20",
      "open": 77.5,
      "high": 80.5,
      "low": 77.18000030517578,
      "close": 80.05000305175781,
      "volume": 2882000
    },
    {
      "time": "2026-02-23",
      "open": 80,
      "high": 80.88999938964844,
      "low": 77.69000244140625,
      "close": 78.55000305175781,
      "volume": 2409900
    },
    {
      "time": "2026-02-24",
      "open": 79.45999908447266,
      "high": 80.66200256347656,
      "low": 78.08000183105469,
      "close": 79.08999633789062,
      "volume": 2229700
    },
    {
      "time": "2026-02-25",
      "open": 80.83000183105469,
      "high": 80.98999786376953,
      "low": 76.7699966430664,
      "close": 79.87000274658203,
      "volume": 2921900
    },
    {
      "time": "2026-02-26",
      "open": 80.01000213623047,
      "high": 81.69999694824219,
      "low": 75.80999755859375,
      "close": 78.31999969482422,
      "volume": 3497100
    },
    {
      "time": "2026-02-27",
      "open": 76.12000274658203,
      "high": 78.58999633789062,
      "low": 74.12999725341797,
      "close": 78.51000213623047,
      "volume": 3219600
    },
    {
      "time": "2026-03-02",
      "open": 77.7300033569336,
      "high": 78.98999786376953,
      "low": 75.94499969482422,
      "close": 78.87999725341797,
      "volume": 2998200
    },
    {
      "time": "2026-03-03",
      "open": 75,
      "high": 75.44300079345703,
      "low": 72.25,
      "close": 73.9000015258789,
      "volume": 2575800
    },
    {
      "time": "2026-03-04",
      "open": 74.5,
      "high": 75.59500122070312,
      "low": 72.87999725341797,
      "close": 75.11000061035156,
      "volume": 2247000
    },
    {
      "time": "2026-03-05",
      "open": 74.25,
      "high": 78.80999755859375,
      "low": 74.23100280761719,
      "close": 76.72000122070312,
      "volume": 3598800
    },
    {
      "time": "2026-03-06",
      "open": 74.48999786376953,
      "high": 74.70999908447266,
      "low": 71.11000061035156,
      "close": 72.16999816894531,
      "volume": 2398800
    },
    {
      "time": "2026-03-09",
      "open": 70.36000061035156,
      "high": 73.93000030517578,
      "low": 69,
      "close": 73.87000274658203,
      "volume": 3540800
    },
    {
      "time": "2026-03-10",
      "open": 74.19000244140625,
      "high": 76.33999633789062,
      "low": 73.66999816894531,
      "close": 74.94999694824219,
      "volume": 2577000
    },
    {
      "time": "2026-03-11",
      "open": 75.51000213623047,
      "high": 75.55000305175781,
      "low": 72.61100006103516,
      "close": 75.18000030517578,
      "volume": 1605200
    },
    {
      "time": "2026-03-12",
      "open": 74.30500030517578,
      "high": 74.63999938964844,
      "low": 71.75,
      "close": 72.08000183105469,
      "volume": 1963700
    },
    {
      "time": "2026-03-13",
      "open": 72.27999877929688,
      "high": 74.20500183105469,
      "low": 71.23999786376953,
      "close": 73.22000122070312,
      "volume": 2394400
    },
    {
      "time": "2026-03-16",
      "open": 74,
      "high": 75.87999725341797,
      "low": 73.08000183105469,
      "close": 73.2699966430664,
      "volume": 1858500
    },
    {
      "time": "2026-03-17",
      "open": 73.7750015258789,
      "high": 75.66999816894531,
      "low": 71.81999969482422,
      "close": 75.1500015258789,
      "volume": 1487800
    },
    {
      "time": "2026-03-18",
      "open": 75,
      "high": 76.5,
      "low": 74.06999969482422,
      "close": 74.41000366210938,
      "volume": 2772100
    },
    {
      "time": "2026-03-19",
      "open": 71.91000366210938,
      "high": 73.43000030517578,
      "low": 70.12000274658203,
      "close": 73.08000183105469,
      "volume": 1788600
    },
    {
      "time": "2026-03-20",
      "open": 73.86000061035156,
      "high": 74.69000244140625,
      "low": 66.55000305175781,
      "close": 67.05000305175781,
      "volume": 29609600
    },
    {
      "time": "2026-03-23",
      "open": 69.45999908447266,
      "high": 72.0199966430664,
      "low": 69,
      "close": 70.94999694824219,
      "volume": 2571800
    },
    {
      "time": "2026-03-24",
      "open": 70.1500015258789,
      "high": 73.58000183105469,
      "low": 70.11000061035156,
      "close": 72.11000061035156,
      "volume": 2148000
    },
    {
      "time": "2026-03-25",
      "open": 73.47000122070312,
      "high": 76.47000122070312,
      "low": 73.44999694824219,
      "close": 76.3499984741211,
      "volume": 1673600
    },
    {
      "time": "2026-03-26",
      "open": 74.37999725341797,
      "high": 75.83999633789062,
      "low": 74,
      "close": 74.43000030517578,
      "volume": 1205100
    },
    {
      "time": "2026-03-27",
      "open": 73.77999877929688,
      "high": 75.5999984741211,
      "low": 73.30000305175781,
      "close": 75.02999877929688,
      "volume": 1722400
    },
    {
      "time": "2026-03-30",
      "open": 75.98999786376953,
      "high": 77,
      "low": 72.30000305175781,
      "close": 72.4000015258789,
      "volume": 1989500
    },
    {
      "time": "2026-03-31",
      "open": 72.73999786376953,
      "high": 76.66999816894531,
      "low": 72.5999984741211,
      "close": 76.16000366210938,
      "volume": 2023900
    },
    {
      "time": "2026-04-01",
      "open": 77.47000122070312,
      "high": 79.5,
      "low": 77.37000274658203,
      "close": 77.5199966430664,
      "volume": 1837800
    },
    {
      "time": "2026-04-02",
      "open": 75.4000015258789,
      "high": 79.8499984741211,
      "low": 74.94999694824219,
      "close": 76.41999816894531,
      "volume": 1656500
    },
    {
      "time": "2026-04-06",
      "open": 76.5,
      "high": 78.61000061035156,
      "low": 75.9800033569336,
      "close": 78.02999877929688,
      "volume": 1233900
    },
    {
      "time": "2026-04-07",
      "open": 77.80000305175781,
      "high": 79.27999877929688,
      "low": 76.81900024414062,
      "close": 77.55000305175781,
      "volume": 1080600
    },
    {
      "time": "2026-04-08",
      "open": 80.83000183105469,
      "high": 83.44999694824219,
      "low": 80.58000183105469,
      "close": 83.3499984741211,
      "volume": 2446300
    },
    {
      "time": "2026-04-09",
      "open": 83.26000213623047,
      "high": 83.95999908447266,
      "low": 81.5999984741211,
      "close": 82.80999755859375,
      "volume": 1779100
    },
    {
      "time": "2026-04-10",
      "open": 83.31500244140625,
      "high": 84,
      "low": 81.5199966430664,
      "close": 81.95999908447266,
      "volume": 1020900
    },
    {
      "time": "2026-04-13",
      "open": 81.72000122070312,
      "high": 82.33999633789062,
      "low": 81.30000305175781,
      "close": 82.01000213623047,
      "volume": 1270800
    },
    {
      "time": "2026-04-14",
      "open": 80.36000061035156,
      "high": 80.87999725341797,
      "low": 78.44999694824219,
      "close": 80.22000122070312,
      "volume": 1872700
    },
    {
      "time": "2026-04-15",
      "open": 79.80000305175781,
      "high": 81.26300048828125,
      "low": 78.55999755859375,
      "close": 79.23999786376953,
      "volume": 1787400
    },
    {
      "time": "2026-04-16",
      "open": 79.36000061035156,
      "high": 80.06999969482422,
      "low": 77.81500244140625,
      "close": 79.95999908447266,
      "volume": 2128800
    },
    {
      "time": "2026-04-17",
      "open": 81.0199966430664,
      "high": 82,
      "low": 78.83100128173828,
      "close": 81.19999694824219,
      "volume": 2660300
    },
    {
      "time": "2026-04-20",
      "open": 81.30000305175781,
      "high": 81.91000366210938,
      "low": 79.5,
      "close": 81.4000015258789,
      "volume": 1858500
    },
    {
      "time": "2026-04-21",
      "open": 82.49500274658203,
      "high": 84,
      "low": 78.16000366210938,
      "close": 80.33000183105469,
      "volume": 2326100
    },
    {
      "time": "2026-04-22",
      "open": 81.48999786376953,
      "high": 81.94999694824219,
      "low": 79.77999877929688,
      "close": 81.33999633789062,
      "volume": 1948100
    },
    {
      "time": "2026-04-23",
      "open": 81.8499984741211,
      "high": 82.97000122070312,
      "low": 80.18000030517578,
      "close": 81.05000305175781,
      "volume": 1773200
    },
    {
      "time": "2026-04-24",
      "open": 81.75,
      "high": 82.5,
      "low": 80.5999984741211,
      "close": 81.30000305175781,
      "volume": 1349400
    },
    {
      "time": "2026-04-27",
      "open": 82.12999725341797,
      "high": 83.47000122070312,
      "low": 79.5,
      "close": 81.37000274658203,
      "volume": 1443100
    },
    {
      "time": "2026-04-28",
      "open": 80.45999908447266,
      "high": 80.97000122070312,
      "low": 77.02999877929688,
      "close": 79.70999908447266,
      "volume": 2147400
    },
    {
      "time": "2026-04-29",
      "open": 79.52999877929688,
      "high": 80,
      "low": 76.02999877929688,
      "close": 76.95999908447266,
      "volume": 1523900
    },
    {
      "time": "2026-04-30",
      "open": 78.04000091552734,
      "high": 82.30999755859375,
      "low": 77.99500274658203,
      "close": 81.94999694824219,
      "volume": 1547200
    },
    {
      "time": "2026-05-01",
      "open": 81.7750015258789,
      "high": 82.88999938964844,
      "low": 80.26000213623047,
      "close": 80.58999633789062,
      "volume": 1328400
    },
    {
      "time": "2026-05-04",
      "open": 80.77999877929688,
      "high": 81.62999725341797,
      "low": 79.42500305175781,
      "close": 81.06999969482422,
      "volume": 1273200
    },
    {
      "time": "2026-05-05",
      "open": 83,
      "high": 84.98999786376953,
      "low": 82.61499786376953,
      "close": 83.55999755859375,
      "volume": 2882800
    },
    {
      "time": "2026-05-06",
      "open": 78.62000274658203,
      "high": 82.45999908447266,
      "low": 76.44999694824219,
      "close": 82.01000213623047,
      "volume": 5785200
    },
    {
      "time": "2026-05-07",
      "open": 83.23999786376953,
      "high": 83.9800033569336,
      "low": 77.47000122070312,
      "close": 77.76000213623047,
      "volume": 2444900
    },
    {
      "time": "2026-05-08",
      "open": 79.01000213623047,
      "high": 79.3499984741211,
      "low": 76.66000366210938,
      "close": 78.25,
      "volume": 2073600
    },
    {
      "time": "2026-05-11",
      "open": 79.41999816894531,
      "high": 86.79000091552734,
      "low": 78.72000122070312,
      "close": 85.41999816894531,
      "volume": 4010200
    },
    {
      "time": "2026-05-12",
      "open": 85,
      "high": 87.41000366210938,
      "low": 83.3499984741211,
      "close": 87.31999969482422,
      "volume": 2651800
    },
    {
      "time": "2026-05-13",
      "open": 90.75,
      "high": 90.80000305175781,
      "low": 86.51000213623047,
      "close": 88.56999969482422,
      "volume": 3439800
    },
    {
      "time": "2026-05-14",
      "open": 86.56999969482422,
      "high": 88.38999938964844,
      "low": 84.5,
      "close": 86.80999755859375,
      "volume": 2069200
    },
    {
      "time": "2026-05-15",
      "open": 83.98999786376953,
      "high": 85.97000122070312,
      "low": 83.04000091552734,
      "close": 85.11000061035156,
      "volume": 2003300
    },
    {
      "time": "2026-05-18",
      "open": 85.06500244140625,
      "high": 85.19999694824219,
      "low": 80.41000366210938,
      "close": 82.06999969482422,
      "volume": 2292800
    },
    {
      "time": "2026-05-19",
      "open": 80.33999633789062,
      "high": 81.30000305175781,
      "low": 78.30999755859375,
      "close": 79.87000274658203,
      "volume": 1529500
    },
    {
      "time": "2026-05-20",
      "open": 80.94000244140625,
      "high": 84.55000305175781,
      "low": 80.70999908447266,
      "close": 84.4800033569336,
      "volume": 1366600
    },
    {
      "time": "2026-05-21",
      "open": 80.94000244140625,
      "high": 82.63999938964844,
      "low": 78.5,
      "close": 79.37999725341797,
      "volume": 2859400
    },
    {
      "time": "2026-05-22",
      "open": 79.94999694824219,
      "high": 82.87000274658203,
      "low": 78.69000244140625,
      "close": 81.76000213623047,
      "volume": 1877600
    },
    {
      "time": "2026-05-26",
      "open": 83.20500183105469,
      "high": 84.86399841308594,
      "low": 81.30999755859375,
      "close": 84.63999938964844,
      "volume": 1806100
    },
    {
      "time": "2026-05-27",
      "open": 84.76000213623047,
      "high": 86.43000030517578,
      "low": 83.14600372314453,
      "close": 86.0999984741211,
      "volume": 1474000
    },
    {
      "time": "2026-05-28",
      "open": 85.55000305175781,
      "high": 86.0199966430664,
      "low": 84.05999755859375,
      "close": 84.56999969482422,
      "volume": 1783600
    },
    {
      "time": "2026-05-29",
      "open": 83.93499755859375,
      "high": 86.41000366210938,
      "low": 82.58999633789062,
      "close": 84.2300033569336,
      "volume": 1895500
    },
    {
      "time": "2026-06-01",
      "open": 84.52999877929688,
      "high": 85.13999938964844,
      "low": 82.58999633789062,
      "close": 83.77999877929688,
      "volume": 1484200
    },
    {
      "time": "2026-06-02",
      "open": 84.37000274658203,
      "high": 89,
      "low": 84.37000274658203,
      "close": 87.38999938964844,
      "volume": 1419500
    },
    {
      "time": "2026-06-03",
      "open": 87.05000305175781,
      "high": 89.72000122070312,
      "low": 86.47000122070312,
      "close": 86.5999984741211,
      "volume": 1341000
    },
    {
      "time": "2026-06-04",
      "open": 85.08999633789062,
      "high": 85.7699966430664,
      "low": 84,
      "close": 84.12999725341797,
      "volume": 1195100
    },
    {
      "time": "2026-06-05",
      "open": 84.55999755859375,
      "high": 85.61499786376953,
      "low": 80.19999694824219,
      "close": 81.0199966430664,
      "volume": 2150400
    },
    {
      "time": "2026-06-08",
      "open": 82.05999755859375,
      "high": 82.70999908447266,
      "low": 79.54000091552734,
      "close": 80.45999908447266,
      "volume": 1812400
    },
    {
      "time": "2026-06-09",
      "open": 82.48999786376953,
      "high": 82.5999984741211,
      "low": 76.98999786376953,
      "close": 80.27999877929688,
      "volume": 2577900
    },
    {
      "time": "2026-06-10",
      "open": 79.55000305175781,
      "high": 80.83000183105469,
      "low": 77.51000213623047,
      "close": 77.69000244140625,
      "volume": 1364400
    },
    {
      "time": "2026-06-11",
      "open": 77.62000274658203,
      "high": 81.27999877929688,
      "low": 77.6050033569336,
      "close": 81.16999816894531,
      "volume": 1518200
    },
    {
      "time": "2026-06-12",
      "open": 81.30000305175781,
      "high": 83.91999816894531,
      "low": 81.1780014038086,
      "close": 83.05999755859375,
      "volume": 1400700
    },
    {
      "time": "2026-06-15",
      "open": 85.08000183105469,
      "high": 87.25,
      "low": 84.01000213623047,
      "close": 86.66000366210938,
      "volume": 1280000
    },
    {
      "time": "2026-06-16",
      "open": 87.13999938964844,
      "high": 88.45999908447266,
      "low": 83.11000061035156,
      "close": 83.55999755859375,
      "volume": 1060400
    },
    {
      "time": "2026-06-17",
      "open": 84.04000091552734,
      "high": 86.6050033569336,
      "low": 84.04000091552734,
      "close": 85.13999938964844,
      "volume": 1532300
    },
    {
      "time": "2026-06-18",
      "open": 86.29000091552734,
      "high": 87.31999969482422,
      "low": 83.80999755859375,
      "close": 85.56999969482422,
      "volume": 2755500
    },
    {
      "time": "2026-06-22",
      "open": 85.78500366210938,
      "high": 87.88500213623047,
      "low": 85.16999816894531,
      "close": 86.94999694824219,
      "volume": 924700
    },
    {
      "time": "2026-06-23",
      "open": 82.7300033569336,
      "high": 86.4000015258789,
      "low": 82.4000015258789,
      "close": 84.66999816894531,
      "volume": 1326000
    },
    {
      "time": "2026-06-24",
      "open": 84.70999908447266,
      "high": 88.08499908447266,
      "low": 83.29000091552734,
      "close": 86.66000366210938,
      "volume": 1320700
    },
    {
      "time": "2026-06-25",
      "open": 87.95999908447266,
      "high": 89.16999816894531,
      "low": 86.44999694824219,
      "close": 86.91000366210938,
      "volume": 1229300
    },
    {
      "time": "2026-06-26",
      "open": 85.5999984741211,
      "high": 85.62000274658203,
      "low": 81.4800033569336,
      "close": 82.69000244140625,
      "volume": 7581000
    },
    {
      "time": "2026-06-29",
      "open": 82.19000244140625,
      "high": 83.79000091552734,
      "low": 80.68499755859375,
      "close": 82.54000091552734,
      "volume": 1268700
    },
    {
      "time": "2026-06-30",
      "open": 84.44999694824219,
      "high": 90.25,
      "low": 83.52100372314453,
      "close": 88.5999984741211,
      "volume": 1797600
    },
    {
      "time": "2026-07-01",
      "open": 87.31999969482422,
      "high": 87.31999969482422,
      "low": 81.75499725341797,
      "close": 82.94999694824219,
      "volume": 1900700
    },
    {
      "time": "2026-07-02",
      "open": 82.80000305175781,
      "high": 85.5,
      "low": 79.30000305175781,
      "close": 80.19000244140625,
      "volume": 1953900
    },
    {
      "time": "2026-07-06",
      "open": 73.38999938964844,
      "high": 73.80500030517578,
      "low": 66.66999816894531,
      "close": 68.05000305175781,
      "volume": 12581900
    },
    {
      "time": "2026-07-07",
      "open": 68.2699966430664,
      "high": 68.58999633789062,
      "low": 60.345001220703125,
      "close": 62.099998474121094,
      "volume": 15011200
    },
    {
      "time": "2026-07-08",
      "open": 61.0099983215332,
      "high": 62.5,
      "low": 60,
      "close": 61.0099983215332,
      "volume": 6559400
    },
    {
      "time": "2026-07-09",
      "open": 63.849998474121094,
      "high": 64.45999908447266,
      "low": 61.779998779296875,
      "close": 62.79999923706055,
      "volume": 6732400
    },
    {
      "time": "2026-07-10",
      "open": 62.2599983215332,
      "high": 62.70000076293945,
      "low": 61.060001373291016,
      "close": 61.29999923706055,
      "volume": 3233800
    },
    {
      "time": "2026-07-13",
      "open": 62.13999938964844,
      "high": 63.439998626708984,
      "low": 60.25,
      "close": 61.060001373291016,
      "volume": 3780100
    },
    {
      "time": "2026-07-14",
      "open": 62.970001220703125,
      "high": 63.939998626708984,
      "low": 61.83000183105469,
      "close": 63.36000061035156,
      "volume": 4328100
    },
    {
      "time": "2026-07-15",
      "open": 62.970001220703125,
      "high": 63.529998779296875,
      "low": 59.869998931884766,
      "close": 61.029998779296875,
      "volume": 4633900
    },
    {
      "time": "2026-07-16",
      "open": 60.380001068115234,
      "high": 60.540000915527344,
      "low": 58.060001373291016,
      "close": 58.2400016784668,
      "volume": 3675300
    },
    {
      "time": "2026-07-17",
      "open": 56.5,
      "high": 59.47999954223633,
      "low": 56.20000076293945,
      "close": 58.380001068115234,
      "volume": 2702700
    },
    {
      "time": "2026-07-20",
      "open": 58.709999084472656,
      "high": 59.57500076293945,
      "low": 56.31999969482422,
      "close": 56.470001220703125,
      "volume": 2302000
    },
    {
      "time": "2026-07-21",
      "open": 57.1349983215332,
      "high": 60.400001525878906,
      "low": 56.33000183105469,
      "close": 60.08000183105469,
      "volume": 4811500
    },
    {
      "time": "2026-07-22",
      "open": 60.470001220703125,
      "high": 62.150001525878906,
      "low": 60.20000076293945,
      "close": 60.66999816894531,
      "volume": 3288300
    },
    {
      "time": "2026-07-23",
      "open": 60.099998474121094,
      "high": 61.970001220703125,
      "low": 60.099998474121094,
      "close": 60.880001068115234,
      "volume": 2705300
    },
    {
      "time": "2026-07-24",
      "open": 61.13999938964844,
      "high": 62.51499938964844,
      "low": 60.025001525878906,
      "close": 60.540000915527344,
      "volume": 4317500
    },
    {
      "time": "2026-07-27",
      "open": 60.650001525878906,
      "high": 61.69499969482422,
      "low": 58.84000015258789,
      "close": 60.59000015258789,
      "volume": 3920100
    },
    {
      "time": "2026-07-28",
      "open": 60.040000915527344,
      "high": 60.70000076293945,
      "low": 55.869998931884766,
      "close": 57.310001373291016,
      "volume": 4379400
    },
    {
      "time": "2026-07-29",
      "open": 57.47999954223633,
      "high": 58.290000915527344,
      "low": 53.869998931884766,
      "close": 55.65999984741211,
      "volume": 6858500
    },
    {
      "time": "2026-07-30",
      "open": 58.095001220703125,
      "high": 60.029998779296875,
      "low": 57.2599983215332,
      "close": 57.38999938964844,
      "volume": 4840700
    },
    {
      "time": "2026-07-31",
      "open": 58.959999084472656,
      "high": 60.86000061035156,
      "low": 57.86000061035156,
      "close": 60.16999816894531,
      "volume": 3965700
    },
    {
      "time": "2026-08-03",
      "open": 60.209999084472656,
      "high": 62.7599983215332,
      "low": 59.5099983215332,
      "close": 62.22999954223633,
      "volume": 2845700
    },
    {
      "time": "2026-08-04",
      "open": 63.20000076293945,
      "high": 64.73999786376953,
      "low": 62.1150016784668,
      "close": 63.52000045776367,
      "volume": 2570600
    },
    {
      "time": "2026-08-05",
      "open": 63.5,
      "high": 63.5,
      "low": 61.05699920654297,
      "close": 62.5,
      "volume": 3175800
    },
    {
      "time": "2026-08-06",
      "open": 62.18000030517578,
      "high": 63.4900016784668,
      "low": 61.4900016784668,
      "close": 62.18000030517578,
      "volume": 1311800
    },
    {
      "time": "2026-08-07",
      "open": 61.9900016784668,
      "high": 63.04999923706055,
      "low": 60.75,
      "close": 60.959999084472656,
      "volume": 1900900
    },
    {
      "time": "2026-08-10",
      "open": 61.099998474121094,
      "high": 61.435001373291016,
      "low": 59.470001220703125,
      "close": 60.31999969482422,
      "volume": 1571000
    },
    {
      "time": "2026-08-11",
      "open": 60.90999984741211,
      "high": 61.88999938964844,
      "low": 60.369998931884766,
      "close": 61.11000061035156,
      "volume": 1384000
    },
    {
      "time": "2026-08-12",
      "open": 62.5,
      "high": 62.97999954223633,
      "low": 61.380001068115234,
      "close": 62.209999084472656,
      "volume": 1538000
    },
    {
      "time": "2026-08-13",
      "open": 62.209999084472656,
      "high": 63.2400016784668,
      "low": 61.79999923706055,
      "close": 62.56999969482422,
      "volume": 1615300
    },
    {
      "time": "2026-08-14",
      "open": 62.5099983215332,
      "high": 63.68000030517578,
      "low": 62.09000015258789,
      "close": 62.650001525878906,
      "volume": 1086100
    },
    {
      "time": "2026-08-17",
      "open": 62.619998931884766,
      "high": 63.06999969482422,
      "low": 61.750999450683594,
      "close": 62.54999923706055,
      "volume": 1309400
    },
    {
      "time": "2026-08-18",
      "open": 61.220001220703125,
      "high": 61.349998474121094,
      "low": 60.0099983215332,
      "close": 60.09000015258789,
      "volume": 1880400
    },
    {
      "time": "2026-08-19",
      "open": 60.11000061035156,
      "high": 60.779998779296875,
      "low": 57.189998626708984,
      "close": 57.34000015258789,
      "volume": 2841900
    },
    {
      "time": "2026-08-20",
      "open": 56.56999969482422,
      "high": 56.96500015258789,
      "low": 55.43000030517578,
      "close": 56.619998931884766,
      "volume": 2365200
    },
    {
      "time": "2026-08-21",
      "open": 56.88999938964844,
      "high": 57.5,
      "low": 56.04999923706055,
      "close": 56.15999984741211,
      "volume": 2059100
    },
    {
      "time": "2026-08-24",
      "open": 55.95000076293945,
      "high": 56.090999603271484,
      "low": 54.560001373291016,
      "close": 55.36000061035156,
      "volume": 2149700
    },
    {
      "time": "2026-08-25",
      "open": 55.36000061035156,
      "high": 55.97999954223633,
      "low": 54.619998931884766,
      "close": 55.540000915527344,
      "volume": 3073900
    },
    {
      "time": "2026-08-26",
      "open": 55.220001220703125,
      "high": 56.959999084472656,
      "low": 55,
      "close": 56.369998931884766,
      "volume": 2594600
    },
    {
      "time": "2026-08-27",
      "open": 56.869998931884766,
      "high": 57.560001373291016,
      "low": 55.880001068115234,
      "close": 56.34000015258789,
      "volume": 2921700
    },
    {
      "time": "2026-08-28",
      "open": 65,
      "high": 67.5,
      "low": 63.130001068115234,
      "close": 63.529998779296875,
      "volume": 16466600
    },
    {
      "time": "2026-08-31",
      "open": 63.470001220703125,
      "high": 64.93000030517578,
      "low": 62.43000030517578,
      "close": 63.38999938964844,
      "volume": 5154100
    },
    {
      "time": "2026-09-01",
      "open": 62.79999923706055,
      "high": 64,
      "low": 60.65999984741211,
      "close": 61.72999954223633,
      "volume": 2998200
    },
    {
      "time": "2026-09-02",
      "open": 62.15999984741211,
      "high": 62.790000915527344,
      "low": 60.29999923706055,
      "close": 60.9900016784668,
      "volume": 2470400
    },
    {
      "time": "2026-09-03",
      "open": 62.31999969482422,
      "high": 62.33000183105469,
      "low": 60.345001220703125,
      "close": 61.369998931884766,
      "volume": 2073100
    },
    {
      "time": "2026-09-04",
      "open": 61.84000015258789,
      "high": 65.19999694824219,
      "low": 61.41999816894531,
      "close": 63.72999954223633,
      "volume": 2714600
    },
    {
      "time": "2026-09-08",
      "open": 64.7300033569336,
      "high": 65.68000030517578,
      "low": 64.31300354003906,
      "close": 64.52999877929688,
      "volume": 1930700
    },
    {
      "time": "2026-09-09",
      "open": 64.44999694824219,
      "high": 65.33999633789062,
      "low": 63.0099983215332,
      "close": 63.2599983215332,
      "volume": 1889600
    },
    {
      "time": "2026-09-10",
      "open": 62.209999084472656,
      "high": 63.27000045776367,
      "low": 61.22999954223633,
      "close": 61.560001373291016,
      "volume": 1780000
    },
    {
      "time": "2026-09-11",
      "open": 62.15999984741211,
      "high": 63.11000061035156,
      "low": 61.47999954223633,
      "close": 61.529998779296875,
      "volume": 1740900
    },
    {
      "time": "2026-09-14",
      "open": 59.75,
      "high": 59.9900016784668,
      "low": 57.93000030517578,
      "close": 58.27000045776367,
      "volume": 1876256
    }
  ],
  "ma": [
    {
      "time": "2025-12-30",
      "value": 47.045700302124025
    },
    {
      "time": "2025-12-31",
      "value": 47.04930030822754
    },
    {
      "time": "2026-01-02",
      "value": 47.03890029907227
    },
    {
      "time": "2026-01-05",
      "value": 47.07750030517578
    },
    {
      "time": "2026-01-06",
      "value": 47.15210029602051
    },
    {
      "time": "2026-01-07",
      "value": 47.276700286865236
    },
    {
      "time": "2026-01-08",
      "value": 47.40390029907226
    },
    {
      "time": "2026-01-09",
      "value": 47.504500274658206
    },
    {
      "time": "2026-01-12",
      "value": 47.55970024108887
    },
    {
      "time": "2026-01-13",
      "value": 47.6851001739502
    },
    {
      "time": "2026-01-14",
      "value": 47.93110015869141
    },
    {
      "time": "2026-01-15",
      "value": 48.261100158691406
    },
    {
      "time": "2026-01-16",
      "value": 48.6059001159668
    },
    {
      "time": "2026-01-20",
      "value": 48.87050010681153
    },
    {
      "time": "2026-01-21",
      "value": 49.23870010375977
    },
    {
      "time": "2026-01-22",
      "value": 49.547300033569336
    },
    {
      "time": "2026-01-23",
      "value": 49.860300064086914
    },
    {
      "time": "2026-01-26",
      "value": 50.167700119018555
    },
    {
      "time": "2026-01-27",
      "value": 50.47630012512207
    },
    {
      "time": "2026-01-28",
      "value": 50.87310012817383
    },
    {
      "time": "2026-01-29",
      "value": 51.273700103759765
    },
    {
      "time": "2026-01-30",
      "value": 51.677500076293946
    },
    {
      "time": "2026-02-02",
      "value": 52.1367000579834
    },
    {
      "time": "2026-02-03",
      "value": 52.607500076293945
    },
    {
      "time": "2026-02-04",
      "value": 53.04690010070801
    },
    {
      "time": "2026-02-05",
      "value": 53.42650009155273
    },
    {
      "time": "2026-02-06",
      "value": 53.81290008544922
    },
    {
      "time": "2026-02-09",
      "value": 54.16830017089844
    },
    {
      "time": "2026-02-10",
      "value": 54.51970016479492
    },
    {
      "time": "2026-02-11",
      "value": 55.06510009765625
    },
    {
      "time": "2026-02-12",
      "value": 55.67130004882812
    },
    {
      "time": "2026-02-13",
      "value": 56.30270004272461
    },
    {
      "time": "2026-02-17",
      "value": 56.9693000793457
    },
    {
      "time": "2026-02-18",
      "value": 57.64850006103516
    },
    {
      "time": "2026-02-19",
      "value": 58.26310005187988
    },
    {
      "time": "2026-02-20",
      "value": 58.93030014038086
    },
    {
      "time": "2026-02-23",
      "value": 59.553500213623046
    },
    {
      "time": "2026-02-24",
      "value": 60.15380012512207
    },
    {
      "time": "2026-02-25",
      "value": 60.74560020446777
    },
    {
      "time": "2026-02-26",
      "value": 61.31220016479492
    },
    {
      "time": "2026-02-27",
      "value": 61.90700019836426
    },
    {
      "time": "2026-03-02",
      "value": 62.52520011901856
    },
    {
      "time": "2026-03-03",
      "value": 63.0260001373291
    },
    {
      "time": "2026-03-04",
      "value": 63.55660011291504
    },
    {
      "time": "2026-03-05",
      "value": 64.08400016784668
    },
    {
      "time": "2026-03-06",
      "value": 64.52460014343262
    },
    {
      "time": "2026-03-09",
      "value": 65.02700019836426
    },
    {
      "time": "2026-03-10",
      "value": 65.53380012512207
    },
    {
      "time": "2026-03-11",
      "value": 66.0420001220703
    },
    {
      "time": "2026-03-12",
      "value": 66.49780014038086
    },
    {
      "time": "2026-03-13",
      "value": 66.98500015258789
    },
    {
      "time": "2026-03-16",
      "value": 67.47880004882812
    },
    {
      "time": "2026-03-17",
      "value": 67.99620010375976
    },
    {
      "time": "2026-03-18",
      "value": 68.49780014038086
    },
    {
      "time": "2026-03-19",
      "value": 68.96480018615722
    },
    {
      "time": "2026-03-20",
      "value": 69.26620025634766
    },
    {
      "time": "2026-03-23",
      "value": 69.64300018310547
    },
    {
      "time": "2026-03-24",
      "value": 70.02460021972657
    },
    {
      "time": "2026-03-25",
      "value": 70.51140022277832
    },
    {
      "time": "2026-03-26",
      "value": 70.89980026245117
    },
    {
      "time": "2026-03-27",
      "value": 71.25300025939941
    },
    {
      "time": "2026-03-30",
      "value": 71.49080032348633
    },
    {
      "time": "2026-03-31",
      "value": 71.79620040893555
    },
    {
      "time": "2026-04-01",
      "value": 72.11540031433105
    },
    {
      "time": "2026-04-02",
      "value": 72.37520027160645
    },
    {
      "time": "2026-04-06",
      "value": 72.67740028381348
    },
    {
      "time": "2026-04-07",
      "value": 72.97160034179687
    },
    {
      "time": "2026-04-08",
      "value": 73.40880027770996
    },
    {
      "time": "2026-04-09",
      "value": 73.81780021667481
    },
    {
      "time": "2026-04-10",
      "value": 74.14560020446777
    },
    {
      "time": "2026-04-13",
      "value": 74.51400024414062
    },
    {
      "time": "2026-04-14",
      "value": 74.88300025939941
    },
    {
      "time": "2026-04-15",
      "value": 75.18000022888184
    },
    {
      "time": "2026-04-16",
      "value": 75.45400016784669
    },
    {
      "time": "2026-04-17",
      "value": 75.77360008239746
    },
    {
      "time": "2026-04-20",
      "value": 76.13320014953614
    },
    {
      "time": "2026-04-21",
      "value": 76.44400016784668
    },
    {
      "time": "2026-04-22",
      "value": 76.7776000213623
    },
    {
      "time": "2026-04-23",
      "value": 77.12260009765625
    },
    {
      "time": "2026-04-24",
      "value": 77.24960021972656
    },
    {
      "time": "2026-04-27",
      "value": 77.31640029907227
    },
    {
      "time": "2026-04-28",
      "value": 77.34620025634766
    },
    {
      "time": "2026-04-29",
      "value": 77.26740020751953
    },
    {
      "time": "2026-04-30",
      "value": 77.28800018310547
    },
    {
      "time": "2026-05-01",
      "value": 77.34260009765624
    },
    {
      "time": "2026-05-04",
      "value": 77.36300003051758
    },
    {
      "time": "2026-05-05",
      "value": 77.46319992065429
    },
    {
      "time": "2026-05-06",
      "value": 77.5216000366211
    },
    {
      "time": "2026-05-07",
      "value": 77.47940002441406
    },
    {
      "time": "2026-05-08",
      "value": 77.47800003051758
    },
    {
      "time": "2026-05-11",
      "value": 77.61619995117188
    },
    {
      "time": "2026-05-12",
      "value": 77.785
    },
    {
      "time": "2026-05-13",
      "value": 78.0783999633789
    },
    {
      "time": "2026-05-14",
      "value": 78.31239990234376
    },
    {
      "time": "2026-05-15",
      "value": 78.48019989013672
    },
    {
      "time": "2026-05-18",
      "value": 78.6781999206543
    },
    {
      "time": "2026-05-19",
      "value": 78.7981999206543
    },
    {
      "time": "2026-05-20",
      "value": 78.98880004882812
    },
    {
      "time": "2026-05-21",
      "value": 79.07279998779296
    },
    {
      "time": "2026-05-22",
      "value": 79.26639999389648
    },
    {
      "time": "2026-05-26",
      "value": 79.49479995727539
    },
    {
      "time": "2026-05-27",
      "value": 79.75139999389648
    },
    {
      "time": "2026-05-28",
      "value": 79.9397999572754
    },
    {
      "time": "2026-05-29",
      "value": 80.13619995117188
    },
    {
      "time": "2026-06-01",
      "value": 80.35019989013672
    },
    {
      "time": "2026-06-02",
      "value": 80.75699981689453
    },
    {
      "time": "2026-06-03",
      "value": 81.0699998474121
    },
    {
      "time": "2026-06-04",
      "value": 81.31039978027344
    },
    {
      "time": "2026-06-05",
      "value": 81.40379974365234
    },
    {
      "time": "2026-06-08",
      "value": 81.52439971923827
    },
    {
      "time": "2026-06-09",
      "value": 81.62939971923828
    },
    {
      "time": "2026-06-10",
      "value": 81.73519973754883
    },
    {
      "time": "2026-06-11",
      "value": 81.83539962768555
    },
    {
      "time": "2026-06-12",
      "value": 81.94619964599609
    },
    {
      "time": "2026-06-15",
      "value": 82.15099975585937
    },
    {
      "time": "2026-06-16",
      "value": 82.26159973144532
    },
    {
      "time": "2026-06-17",
      "value": 82.41339965820312
    },
    {
      "time": "2026-06-18",
      "value": 82.45779968261719
    },
    {
      "time": "2026-06-22",
      "value": 82.54059967041016
    },
    {
      "time": "2026-06-23",
      "value": 82.59479965209961
    },
    {
      "time": "2026-06-24",
      "value": 82.68779968261718
    },
    {
      "time": "2026-06-25",
      "value": 82.82159973144532
    },
    {
      "time": "2026-06-26",
      "value": 82.89059982299804
    },
    {
      "time": "2026-06-29",
      "value": 82.94219985961914
    },
    {
      "time": "2026-06-30",
      "value": 83.09019989013672
    },
    {
      "time": "2026-07-01",
      "value": 83.12119979858399
    },
    {
      "time": "2026-07-02",
      "value": 83.11839981079102
    },
    {
      "time": "2026-07-06",
      "value": 82.85259994506836
    },
    {
      "time": "2026-07-07",
      "value": 82.47359985351562
    },
    {
      "time": "2026-07-08",
      "value": 82.06779975891114
    },
    {
      "time": "2026-07-09",
      "value": 81.6963996887207
    },
    {
      "time": "2026-07-10",
      "value": 81.32819969177245
    },
    {
      "time": "2026-07-13",
      "value": 81.01019973754883
    },
    {
      "time": "2026-07-14",
      "value": 80.63839981079101
    },
    {
      "time": "2026-07-15",
      "value": 80.24719985961914
    },
    {
      "time": "2026-07-16",
      "value": 79.79059989929199
    },
    {
      "time": "2026-07-17",
      "value": 79.28699996948242
    },
    {
      "time": "2026-07-20",
      "value": 78.77619995117188
    },
    {
      "time": "2026-07-21",
      "value": 78.42259994506836
    },
    {
      "time": "2026-07-22",
      "value": 78.07099990844726
    },
    {
      "time": "2026-07-23",
      "value": 77.58019996643067
    },
    {
      "time": "2026-07-24",
      "value": 77.04459999084473
    },
    {
      "time": "2026-07-27",
      "value": 76.485
    },
    {
      "time": "2026-07-28",
      "value": 75.89500007629394
    },
    {
      "time": "2026-07-29",
      "value": 75.30600006103515
    },
    {
      "time": "2026-07-30",
      "value": 74.81240005493164
    },
    {
      "time": "2026-07-31",
      "value": 74.4183999633789
    },
    {
      "time": "2026-08-03",
      "value": 73.97339988708497
    },
    {
      "time": "2026-08-04",
      "value": 73.65619995117187
    },
    {
      "time": "2026-08-05",
      "value": 73.27099990844727
    },
    {
      "time": "2026-08-06",
      "value": 72.82179992675782
    },
    {
      "time": "2026-08-07",
      "value": 72.31899993896485
    },
    {
      "time": "2026-08-10",
      "value": 71.83399993896484
    },
    {
      "time": "2026-08-11",
      "value": 71.3715998840332
    },
    {
      "time": "2026-08-12",
      "value": 70.94019989013673
    },
    {
      "time": "2026-08-13",
      "value": 70.44379989624024
    },
    {
      "time": "2026-08-14",
      "value": 69.96479995727539
    },
    {
      "time": "2026-08-17",
      "value": 69.53319999694824
    },
    {
      "time": "2026-08-18",
      "value": 69.11460006713867
    },
    {
      "time": "2026-08-19",
      "value": 68.65220008850098
    },
    {
      "time": "2026-08-20",
      "value": 68.17900009155274
    },
    {
      "time": "2026-08-21",
      "value": 67.74840003967284
    },
    {
      "time": "2026-08-24",
      "value": 67.23220008850097
    },
    {
      "time": "2026-08-25",
      "value": 66.68180015563965
    },
    {
      "time": "2026-08-26",
      "value": 66.07600006103516
    },
    {
      "time": "2026-08-27",
      "value": 65.53160011291504
    },
    {
      "time": "2026-08-28",
      "value": 65.09940010070801
    },
    {
      "time": "2026-08-31",
      "value": 64.65580009460449
    },
    {
      "time": "2026-09-01",
      "value": 64.15140014648438
    },
    {
      "time": "2026-09-02",
      "value": 63.677800216674804
    },
    {
      "time": "2026-09-03",
      "value": 63.172000122070315
    },
    {
      "time": "2026-09-04",
      "value": 62.70840003967285
    },
    {
      "time": "2026-09-08",
      "value": 62.34519996643066
    },
    {
      "time": "2026-09-09",
      "value": 61.95959991455078
    },
    {
      "time": "2026-09-10",
      "value": 61.41879997253418
    },
    {
      "time": "2026-09-11",
      "value": 60.99040000915527
    },
    {
      "time": "2026-09-14",
      "value": 60.551999969482424
    }
  ],
  "analysis": null
}