{
  "ok": true,
  "cached": false,
  "ticker": "AB",
  "price": 36.06,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-01-16",
      "amount_min": 1000001,
      "amount_max": 5000000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AB CarVal Expands Multifamily Construction Lending Exposure With $340 Million Loan Portfolio Acquisition",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/ab-carval-expands-multifamily-construction-140000300.html",
      "published": "2026-09-14"
    },
    {
      "title": "AllianceBernstein Preliminary Assets Under Management Rise in August",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliancebernstein-preliminary-assets-under-management-205831028.html",
      "published": "2026-09-10"
    },
    {
      "title": "AB Announces August 31, 2026 Assets Under Management",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ab-announces-august-31-2026-200500776.html",
      "published": "2026-09-10"
    },
    {
      "title": "Andersen Adds Investment Strategy Expertise with Addition of Ash Alankar",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/andersen-adds-investment-strategy-expertise-160000220.html",
      "published": "2026-09-03"
    },
    {
      "title": "AllianceBernstein - Climate Power Plays: Energy, Geopolitics and the Repricing of Risk",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/energy/articles/alliancebernstein-climate-power-plays-energy-134500932.html",
      "published": "2026-09-03"
    },
    {
      "title": "UBS Snags $1.4 Billion Bernstein Private Wealth Management Team in L.A.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/642c1bff-1ed5-3bcc-8922-f316560d328b/ubs-snags-%241.4-billion.html",
      "published": "2026-09-01"
    },
    {
      "title": "Analysts Expect AI Capex to Reach $800 Billion in 2026. That Number Could Actually Surpass $1 Trillion. Here Are 2 Stocks That Will Benefit.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/47cb9e11-71d9-32ae-b045-6af8ec5ffb5b/analysts-expect-ai-capex-to.html",
      "published": "2026-08-31"
    },
    {
      "title": "AllianceBernstein - AI Ethics and Regulation: How Investors Can Navigate the Maze",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alliancebernstein-ai-ethics-regulation-investors-134500512.html",
      "published": "2026-08-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 37.97999954223633,
      "high": 38.29999923706055,
      "low": 37.900001525878906,
      "close": 37.939998626708984,
      "volume": 140700
    },
    {
      "time": "2025-09-16",
      "open": 38.0099983215332,
      "high": 38.189998626708984,
      "low": 37.79999923706055,
      "close": 38.150001525878906,
      "volume": 125600
    },
    {
      "time": "2025-09-17",
      "open": 38.06999969482422,
      "high": 38.529998779296875,
      "low": 38.02000045776367,
      "close": 38.25,
      "volume": 136500
    },
    {
      "time": "2025-09-18",
      "open": 38.20000076293945,
      "high": 38.869998931884766,
      "low": 38.20000076293945,
      "close": 38.810001373291016,
      "volume": 104100
    },
    {
      "time": "2025-09-19",
      "open": 39,
      "high": 39.09000015258789,
      "low": 38.5,
      "close": 39.08000183105469,
      "volume": 146500
    },
    {
      "time": "2025-09-22",
      "open": 38.720001220703125,
      "high": 39.13999938964844,
      "low": 38.70000076293945,
      "close": 38.84000015258789,
      "volume": 139700
    },
    {
      "time": "2025-09-23",
      "open": 38.75,
      "high": 38.91999816894531,
      "low": 38.02000045776367,
      "close": 38.189998626708984,
      "volume": 224300
    },
    {
      "time": "2025-09-24",
      "open": 38.04999923706055,
      "high": 38.349998474121094,
      "low": 37.75,
      "close": 37.84000015258789,
      "volume": 146000
    },
    {
      "time": "2025-09-25",
      "open": 37.7400016784668,
      "high": 38.06999969482422,
      "low": 37.630001068115234,
      "close": 38.06999969482422,
      "volume": 161700
    },
    {
      "time": "2025-09-26",
      "open": 38,
      "high": 38.18000030517578,
      "low": 37.75,
      "close": 37.900001525878906,
      "volume": 144500
    },
    {
      "time": "2025-09-29",
      "open": 37.88999938964844,
      "high": 38.220001220703125,
      "low": 37.79999923706055,
      "close": 37.880001068115234,
      "volume": 100800
    },
    {
      "time": "2025-09-30",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 37.630001068115234,
      "close": 38.220001220703125,
      "volume": 123100
    },
    {
      "time": "2025-10-01",
      "open": 37.81999969482422,
      "high": 38.16999816894531,
      "low": 37.25,
      "close": 37.2599983215332,
      "volume": 201000
    },
    {
      "time": "2025-10-02",
      "open": 37.29999923706055,
      "high": 37.900001525878906,
      "low": 37.25,
      "close": 37.56999969482422,
      "volume": 210500
    },
    {
      "time": "2025-10-03",
      "open": 38.029998779296875,
      "high": 38.470001220703125,
      "low": 37.61000061035156,
      "close": 38.41999816894531,
      "volume": 128400
    },
    {
      "time": "2025-10-06",
      "open": 38.220001220703125,
      "high": 38.900001525878906,
      "low": 38.20000076293945,
      "close": 38.45000076293945,
      "volume": 146700
    },
    {
      "time": "2025-10-07",
      "open": 38.349998474121094,
      "high": 38.779998779296875,
      "low": 38.2599983215332,
      "close": 38.439998626708984,
      "volume": 116400
    },
    {
      "time": "2025-10-08",
      "open": 38.31999969482422,
      "high": 38.86000061035156,
      "low": 38.31999969482422,
      "close": 38.619998931884766,
      "volume": 86000
    },
    {
      "time": "2025-10-09",
      "open": 38.619998931884766,
      "high": 38.86000061035156,
      "low": 38.029998779296875,
      "close": 38.130001068115234,
      "volume": 116700
    },
    {
      "time": "2025-10-10",
      "open": 38.150001525878906,
      "high": 38.5,
      "low": 38.029998779296875,
      "close": 38.18000030517578,
      "volume": 181600
    },
    {
      "time": "2025-10-13",
      "open": 38.400001525878906,
      "high": 38.9900016784668,
      "low": 38.220001220703125,
      "close": 38.68000030517578,
      "volume": 133200
    },
    {
      "time": "2025-10-14",
      "open": 38.7400016784668,
      "high": 39.59000015258789,
      "low": 38.59000015258789,
      "close": 39.540000915527344,
      "volume": 153300
    },
    {
      "time": "2025-10-15",
      "open": 39.77000045776367,
      "high": 39.869998931884766,
      "low": 39.540000915527344,
      "close": 39.7599983215332,
      "volume": 140600
    },
    {
      "time": "2025-10-16",
      "open": 39.66999816894531,
      "high": 39.939998626708984,
      "low": 39.47999954223633,
      "close": 39.650001525878906,
      "volume": 165700
    },
    {
      "time": "2025-10-17",
      "open": 39.650001525878906,
      "high": 39.650001525878906,
      "low": 39.0099983215332,
      "close": 39.209999084472656,
      "volume": 145800
    },
    {
      "time": "2025-10-20",
      "open": 39.150001525878906,
      "high": 39.65999984741211,
      "low": 39.029998779296875,
      "close": 39.560001373291016,
      "volume": 151500
    },
    {
      "time": "2025-10-21",
      "open": 39.15999984741211,
      "high": 40.189998626708984,
      "low": 39.15999984741211,
      "close": 40.06999969482422,
      "volume": 215500
    },
    {
      "time": "2025-10-22",
      "open": 40.09000015258789,
      "high": 40.20000076293945,
      "low": 39.31999969482422,
      "close": 39.349998474121094,
      "volume": 323100
    },
    {
      "time": "2025-10-23",
      "open": 39.599998474121094,
      "high": 39.61000061035156,
      "low": 39.0099983215332,
      "close": 39.310001373291016,
      "volume": 96600
    },
    {
      "time": "2025-10-24",
      "open": 39.59000015258789,
      "high": 39.84000015258789,
      "low": 39.400001525878906,
      "close": 39.599998474121094,
      "volume": 110200
    },
    {
      "time": "2025-10-27",
      "open": 39.95000076293945,
      "high": 40.31999969482422,
      "low": 39.86000061035156,
      "close": 40.060001373291016,
      "volume": 159700
    },
    {
      "time": "2025-10-28",
      "open": 40.130001068115234,
      "high": 40.779998779296875,
      "low": 40,
      "close": 40.400001525878906,
      "volume": 190400
    },
    {
      "time": "2025-10-29",
      "open": 40.099998474121094,
      "high": 40.54999923706055,
      "low": 39.79999923706055,
      "close": 40.0099983215332,
      "volume": 170300
    },
    {
      "time": "2025-10-30",
      "open": 39.709999084472656,
      "high": 40.279998779296875,
      "low": 39.40999984741211,
      "close": 39.75,
      "volume": 230100
    },
    {
      "time": "2025-10-31",
      "open": 39.79999923706055,
      "high": 40.369998931884766,
      "low": 39.599998474121094,
      "close": 40.220001220703125,
      "volume": 201100
    },
    {
      "time": "2025-11-03",
      "open": 39.18000030517578,
      "high": 39.779998779296875,
      "low": 39.060001373291016,
      "close": 39.56999969482422,
      "volume": 161800
    },
    {
      "time": "2025-11-04",
      "open": 39.5,
      "high": 39.599998474121094,
      "low": 39.130001068115234,
      "close": 39.220001220703125,
      "volume": 163900
    },
    {
      "time": "2025-11-05",
      "open": 39.11000061035156,
      "high": 39.77000045776367,
      "low": 39.11000061035156,
      "close": 39.619998931884766,
      "volume": 210100
    },
    {
      "time": "2025-11-06",
      "open": 39.689998626708984,
      "high": 39.81999969482422,
      "low": 39.459999084472656,
      "close": 39.65999984741211,
      "volume": 123300
    },
    {
      "time": "2025-11-07",
      "open": 39.40999984741211,
      "high": 39.810001373291016,
      "low": 39.0099983215332,
      "close": 39.13999938964844,
      "volume": 169800
    },
    {
      "time": "2025-11-10",
      "open": 39.25,
      "high": 39.4900016784668,
      "low": 39.04999923706055,
      "close": 39.38999938964844,
      "volume": 112600
    },
    {
      "time": "2025-11-11",
      "open": 39.25,
      "high": 39.849998474121094,
      "low": 39.220001220703125,
      "close": 39.689998626708984,
      "volume": 179900
    },
    {
      "time": "2025-11-12",
      "open": 39.869998931884766,
      "high": 39.869998931884766,
      "low": 39.709999084472656,
      "close": 39.72999954223633,
      "volume": 128500
    },
    {
      "time": "2025-11-13",
      "open": 39.68000030517578,
      "high": 39.83000183105469,
      "low": 39.41999816894531,
      "close": 39.709999084472656,
      "volume": 125200
    },
    {
      "time": "2025-11-14",
      "open": 39.29999923706055,
      "high": 39.79999923706055,
      "low": 39.2599983215332,
      "close": 39.34000015258789,
      "volume": 128100
    },
    {
      "time": "2025-11-17",
      "open": 39.52000045776367,
      "high": 39.52000045776367,
      "low": 38.88999938964844,
      "close": 38.91999816894531,
      "volume": 171400
    },
    {
      "time": "2025-11-18",
      "open": 38.7400016784668,
      "high": 39.27000045776367,
      "low": 38.540000915527344,
      "close": 39.130001068115234,
      "volume": 156000
    },
    {
      "time": "2025-11-19",
      "open": 39.2400016784668,
      "high": 39.5,
      "low": 39.130001068115234,
      "close": 39.41999816894531,
      "volume": 199500
    },
    {
      "time": "2025-11-20",
      "open": 39.5,
      "high": 39.939998626708984,
      "low": 38.5099983215332,
      "close": 38.5099983215332,
      "volume": 549900
    },
    {
      "time": "2025-11-21",
      "open": 38.68000030517578,
      "high": 39.75,
      "low": 38.68000030517578,
      "close": 39.47999954223633,
      "volume": 141400
    },
    {
      "time": "2025-11-24",
      "open": 39.5099983215332,
      "high": 40.25,
      "low": 39.459999084472656,
      "close": 40.18000030517578,
      "volume": 141200
    },
    {
      "time": "2025-11-25",
      "open": 40.25,
      "high": 41.209999084472656,
      "low": 40.25,
      "close": 41.06999969482422,
      "volume": 222700
    },
    {
      "time": "2025-11-26",
      "open": 40.90999984741211,
      "high": 41.5,
      "low": 40.90999984741211,
      "close": 41.099998474121094,
      "volume": 157700
    },
    {
      "time": "2025-11-28",
      "open": 40.79999923706055,
      "high": 41.5099983215332,
      "low": 40.79999923706055,
      "close": 41.310001373291016,
      "volume": 71200
    },
    {
      "time": "2025-12-01",
      "open": 40.93000030517578,
      "high": 41.66999816894531,
      "low": 40.93000030517578,
      "close": 41.43000030517578,
      "volume": 153600
    },
    {
      "time": "2025-12-02",
      "open": 41.59000015258789,
      "high": 41.779998779296875,
      "low": 41.43000030517578,
      "close": 41.689998626708984,
      "volume": 159200
    },
    {
      "time": "2025-12-03",
      "open": 41.61000061035156,
      "high": 41.939998626708984,
      "low": 41.0099983215332,
      "close": 41.0099983215332,
      "volume": 181800
    },
    {
      "time": "2025-12-04",
      "open": 41.0099983215332,
      "high": 41.810001373291016,
      "low": 40.93000030517578,
      "close": 41.58000183105469,
      "volume": 173100
    },
    {
      "time": "2025-12-05",
      "open": 41.84000015258789,
      "high": 42.79999923706055,
      "low": 41.63999938964844,
      "close": 42.79999923706055,
      "volume": 312100
    },
    {
      "time": "2025-12-08",
      "open": 42.66999816894531,
      "high": 42.709999084472656,
      "low": 41.849998474121094,
      "close": 41.880001068115234,
      "volume": 145300
    },
    {
      "time": "2025-12-09",
      "open": 41.119998931884766,
      "high": 41.790000915527344,
      "low": 40.2599983215332,
      "close": 40.59000015258789,
      "volume": 678200
    },
    {
      "time": "2025-12-10",
      "open": 40.65999984741211,
      "high": 41.220001220703125,
      "low": 40.5,
      "close": 41.11000061035156,
      "volume": 374600
    },
    {
      "time": "2025-12-11",
      "open": 41.09000015258789,
      "high": 41.369998931884766,
      "low": 40.47999954223633,
      "close": 40.65999984741211,
      "volume": 221400
    },
    {
      "time": "2025-12-12",
      "open": 40.2599983215332,
      "high": 40.790000915527344,
      "low": 39.75,
      "close": 39.959999084472656,
      "volume": 179700
    },
    {
      "time": "2025-12-15",
      "open": 39.9900016784668,
      "high": 40.540000915527344,
      "low": 39.88999938964844,
      "close": 39.91999816894531,
      "volume": 170700
    },
    {
      "time": "2025-12-16",
      "open": 39.959999084472656,
      "high": 40.310001373291016,
      "low": 39.790000915527344,
      "close": 39.849998474121094,
      "volume": 182700
    },
    {
      "time": "2025-12-17",
      "open": 39.75,
      "high": 40.13999938964844,
      "low": 39.040000915527344,
      "close": 39.36000061035156,
      "volume": 198700
    },
    {
      "time": "2025-12-18",
      "open": 39.40999984741211,
      "high": 39.70000076293945,
      "low": 39.18000030517578,
      "close": 39.220001220703125,
      "volume": 150800
    },
    {
      "time": "2025-12-19",
      "open": 39.95000076293945,
      "high": 39.95000076293945,
      "low": 38.900001525878906,
      "close": 39.310001373291016,
      "volume": 203900
    },
    {
      "time": "2025-12-22",
      "open": 39.119998931884766,
      "high": 39.75,
      "low": 38.880001068115234,
      "close": 39.06999969482422,
      "volume": 220200
    },
    {
      "time": "2025-12-23",
      "open": 38.709999084472656,
      "high": 39.029998779296875,
      "low": 38.709999084472656,
      "close": 38.84000015258789,
      "volume": 141600
    },
    {
      "time": "2025-12-24",
      "open": 38.70000076293945,
      "high": 39.2400016784668,
      "low": 38.599998474121094,
      "close": 39.02000045776367,
      "volume": 66400
    },
    {
      "time": "2025-12-26",
      "open": 38.81999969482422,
      "high": 39.29999923706055,
      "low": 38.81999969482422,
      "close": 39.16999816894531,
      "volume": 121400
    },
    {
      "time": "2025-12-29",
      "open": 39.04999923706055,
      "high": 39.279998779296875,
      "low": 38.400001525878906,
      "close": 39.189998626708984,
      "volume": 161300
    },
    {
      "time": "2025-12-30",
      "open": 39.02000045776367,
      "high": 39.27000045776367,
      "low": 38.880001068115234,
      "close": 39.040000915527344,
      "volume": 102200
    },
    {
      "time": "2025-12-31",
      "open": 39.040000915527344,
      "high": 39.06999969482422,
      "low": 38.47999954223633,
      "close": 38.47999954223633,
      "volume": 156900
    },
    {
      "time": "2026-01-02",
      "open": 38.400001525878906,
      "high": 38.849998474121094,
      "low": 38.2599983215332,
      "close": 38.63999938964844,
      "volume": 170800
    },
    {
      "time": "2026-01-05",
      "open": 38.4900016784668,
      "high": 39.61000061035156,
      "low": 38.310001373291016,
      "close": 39.290000915527344,
      "volume": 229100
    },
    {
      "time": "2026-01-06",
      "open": 39.369998931884766,
      "high": 39.779998779296875,
      "low": 39.11000061035156,
      "close": 39.59000015258789,
      "volume": 108400
    },
    {
      "time": "2026-01-07",
      "open": 39.43000030517578,
      "high": 39.900001525878906,
      "low": 38.77000045776367,
      "close": 38.959999084472656,
      "volume": 183400
    },
    {
      "time": "2026-01-08",
      "open": 38.77000045776367,
      "high": 38.88999938964844,
      "low": 38.33000183105469,
      "close": 38.400001525878906,
      "volume": 230000
    },
    {
      "time": "2026-01-09",
      "open": 38.45000076293945,
      "high": 38.869998931884766,
      "low": 38.29999923706055,
      "close": 38.310001373291016,
      "volume": 177500
    },
    {
      "time": "2026-01-12",
      "open": 38.13999938964844,
      "high": 38.56999969482422,
      "low": 38.02000045776367,
      "close": 38.470001220703125,
      "volume": 232800
    },
    {
      "time": "2026-01-13",
      "open": 38.31999969482422,
      "high": 38.5,
      "low": 37.93000030517578,
      "close": 37.939998626708984,
      "volume": 232400
    },
    {
      "time": "2026-01-14",
      "open": 37.939998626708984,
      "high": 39.09000015258789,
      "low": 37.939998626708984,
      "close": 38.90999984741211,
      "volume": 330700
    },
    {
      "time": "2026-01-15",
      "open": 38.900001525878906,
      "high": 39.58000183105469,
      "low": 38.900001525878906,
      "close": 39.25,
      "volume": 279800
    },
    {
      "time": "2026-01-16",
      "open": 39.52000045776367,
      "high": 40.27000045776367,
      "low": 39.15999984741211,
      "close": 40.16999816894531,
      "volume": 561200
    },
    {
      "time": "2026-01-20",
      "open": 39.849998474121094,
      "high": 40.369998931884766,
      "low": 39.43000030517578,
      "close": 39.900001525878906,
      "volume": 316800
    },
    {
      "time": "2026-01-21",
      "open": 40.13999938964844,
      "high": 40.599998474121094,
      "low": 40.02000045776367,
      "close": 40.36000061035156,
      "volume": 270600
    },
    {
      "time": "2026-01-22",
      "open": 40.68000030517578,
      "high": 40.720001220703125,
      "low": 39.45000076293945,
      "close": 39.72999954223633,
      "volume": 287200
    },
    {
      "time": "2026-01-23",
      "open": 39.52000045776367,
      "high": 39.52000045776367,
      "low": 38.54999923706055,
      "close": 38.959999084472656,
      "volume": 287000
    },
    {
      "time": "2026-01-26",
      "open": 39.06999969482422,
      "high": 42.189998626708984,
      "low": 39.0099983215332,
      "close": 41.880001068115234,
      "volume": 1630800
    },
    {
      "time": "2026-01-27",
      "open": 43,
      "high": 43.93000030517578,
      "low": 41.599998474121094,
      "close": 42.31999969482422,
      "volume": 831000
    },
    {
      "time": "2026-01-28",
      "open": 43.31999969482422,
      "high": 44.11000061035156,
      "low": 42.56999969482422,
      "close": 42.56999969482422,
      "volume": 718300
    },
    {
      "time": "2026-01-29",
      "open": 43,
      "high": 43.34000015258789,
      "low": 41.02000045776367,
      "close": 41.290000915527344,
      "volume": 629900
    },
    {
      "time": "2026-01-30",
      "open": 41.560001373291016,
      "high": 42.650001525878906,
      "low": 41.560001373291016,
      "close": 42.540000915527344,
      "volume": 516600
    },
    {
      "time": "2026-02-02",
      "open": 42.95000076293945,
      "high": 43.2599983215332,
      "low": 41.77000045776367,
      "close": 41.880001068115234,
      "volume": 553600
    },
    {
      "time": "2026-02-03",
      "open": 42.220001220703125,
      "high": 42.5,
      "low": 41.13999938964844,
      "close": 41.36000061035156,
      "volume": 369400
    },
    {
      "time": "2026-02-04",
      "open": 41.83000183105469,
      "high": 43,
      "low": 41.2599983215332,
      "close": 42.45000076293945,
      "volume": 1001200
    },
    {
      "time": "2026-02-05",
      "open": 42.36000061035156,
      "high": 43.790000915527344,
      "low": 41.90999984741211,
      "close": 42.36000061035156,
      "volume": 809400
    },
    {
      "time": "2026-02-06",
      "open": 42.9900016784668,
      "high": 43,
      "low": 39.36000061035156,
      "close": 39.43000030517578,
      "volume": 1304900
    },
    {
      "time": "2026-02-09",
      "open": 40.15999984741211,
      "high": 40.689998626708984,
      "low": 39.38999938964844,
      "close": 39.709999084472656,
      "volume": 795000
    },
    {
      "time": "2026-02-10",
      "open": 39.720001220703125,
      "high": 40.2400016784668,
      "low": 39.36000061035156,
      "close": 39.90999984741211,
      "volume": 742700
    },
    {
      "time": "2026-02-11",
      "open": 39.97999954223633,
      "high": 40.290000915527344,
      "low": 39.38999938964844,
      "close": 40.279998779296875,
      "volume": 401700
    },
    {
      "time": "2026-02-12",
      "open": 40.29999923706055,
      "high": 40.720001220703125,
      "low": 39.59000015258789,
      "close": 40.52000045776367,
      "volume": 449800
    },
    {
      "time": "2026-02-13",
      "open": 40.33000183105469,
      "high": 41.34000015258789,
      "low": 40.29999923706055,
      "close": 40.84000015258789,
      "volume": 369400
    },
    {
      "time": "2026-02-17",
      "open": 41.5099983215332,
      "high": 41.68000030517578,
      "low": 40.939998626708984,
      "close": 41.43000030517578,
      "volume": 438200
    },
    {
      "time": "2026-02-18",
      "open": 41.47999954223633,
      "high": 41.650001525878906,
      "low": 40.689998626708984,
      "close": 41.09000015258789,
      "volume": 449400
    },
    {
      "time": "2026-02-19",
      "open": 40.869998931884766,
      "high": 41.13999938964844,
      "low": 40.400001525878906,
      "close": 40.84000015258789,
      "volume": 451000
    },
    {
      "time": "2026-02-20",
      "open": 39.599998474121094,
      "high": 39.93000030517578,
      "low": 39.38999938964844,
      "close": 39.66999816894531,
      "volume": 291300
    },
    {
      "time": "2026-02-23",
      "open": 39.400001525878906,
      "high": 39.540000915527344,
      "low": 37.79999923706055,
      "close": 38.40999984741211,
      "volume": 735300
    },
    {
      "time": "2026-02-24",
      "open": 38.41999816894531,
      "high": 38.9900016784668,
      "low": 38.0099983215332,
      "close": 38.5099983215332,
      "volume": 493100
    },
    {
      "time": "2026-02-25",
      "open": 38.66999816894531,
      "high": 39.83000183105469,
      "low": 38.349998474121094,
      "close": 39.81999969482422,
      "volume": 300500
    },
    {
      "time": "2026-02-26",
      "open": 39.5,
      "high": 40.040000915527344,
      "low": 39.25,
      "close": 39.63999938964844,
      "volume": 294000
    },
    {
      "time": "2026-02-27",
      "open": 39.459999084472656,
      "high": 39.95000076293945,
      "low": 38.79999923706055,
      "close": 39.2599983215332,
      "volume": 220100
    },
    {
      "time": "2026-03-02",
      "open": 38.18000030517578,
      "high": 39.369998931884766,
      "low": 38.04999923706055,
      "close": 39.09000015258789,
      "volume": 282900
    },
    {
      "time": "2026-03-03",
      "open": 38.540000915527344,
      "high": 39.41999816894531,
      "low": 38.29999923706055,
      "close": 39.119998931884766,
      "volume": 234100
    },
    {
      "time": "2026-03-04",
      "open": 39.22999954223633,
      "high": 39.34000015258789,
      "low": 38.599998474121094,
      "close": 38.68000030517578,
      "volume": 246300
    },
    {
      "time": "2026-03-05",
      "open": 38.70000076293945,
      "high": 38.70000076293945,
      "low": 38.099998474121094,
      "close": 38.540000915527344,
      "volume": 454300
    },
    {
      "time": "2026-03-06",
      "open": 38.369998931884766,
      "high": 38.540000915527344,
      "low": 37.79999923706055,
      "close": 37.90999984741211,
      "volume": 458300
    },
    {
      "time": "2026-03-09",
      "open": 37.439998626708984,
      "high": 38.18000030517578,
      "low": 37.16999816894531,
      "close": 37.90999984741211,
      "volume": 472800
    },
    {
      "time": "2026-03-10",
      "open": 38,
      "high": 38.939998626708984,
      "low": 37.709999084472656,
      "close": 38.79999923706055,
      "volume": 392900
    },
    {
      "time": "2026-03-11",
      "open": 39.4900016784668,
      "high": 40.18000030517578,
      "low": 38.95000076293945,
      "close": 39.25,
      "volume": 764400
    },
    {
      "time": "2026-03-12",
      "open": 39.7400016784668,
      "high": 39.91999816894531,
      "low": 37.900001525878906,
      "close": 37.959999084472656,
      "volume": 625500
    },
    {
      "time": "2026-03-13",
      "open": 38.2400016784668,
      "high": 38.650001525878906,
      "low": 38.08000183105469,
      "close": 38.09000015258789,
      "volume": 235800
    },
    {
      "time": "2026-03-16",
      "open": 38.47999954223633,
      "high": 38.849998474121094,
      "low": 37.869998931884766,
      "close": 38.060001373291016,
      "volume": 253100
    },
    {
      "time": "2026-03-17",
      "open": 38.20000076293945,
      "high": 38.849998474121094,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 267200
    },
    {
      "time": "2026-03-18",
      "open": 38,
      "high": 38.34000015258789,
      "low": 37.5,
      "close": 37.5099983215332,
      "volume": 341000
    },
    {
      "time": "2026-03-19",
      "open": 37.5,
      "high": 38,
      "low": 37.06999969482422,
      "close": 37.459999084472656,
      "volume": 310300
    },
    {
      "time": "2026-03-20",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 36.939998626708984,
      "close": 37.099998474121094,
      "volume": 331600
    },
    {
      "time": "2026-03-23",
      "open": 37.29999923706055,
      "high": 37.849998474121094,
      "low": 37,
      "close": 37.38999938964844,
      "volume": 396100
    },
    {
      "time": "2026-03-24",
      "open": 37.20000076293945,
      "high": 37.5,
      "low": 36.400001525878906,
      "close": 36.54999923706055,
      "volume": 441600
    },
    {
      "time": "2026-03-25",
      "open": 36.86000061035156,
      "high": 37.38999938964844,
      "low": 36.459999084472656,
      "close": 36.720001220703125,
      "volume": 316100
    },
    {
      "time": "2026-03-26",
      "open": 37.25,
      "high": 38.099998474121094,
      "low": 36.970001220703125,
      "close": 37,
      "volume": 595400
    },
    {
      "time": "2026-03-27",
      "open": 37.060001373291016,
      "high": 37.40999984741211,
      "low": 35.59000015258789,
      "close": 35.65999984741211,
      "volume": 492900
    },
    {
      "time": "2026-03-30",
      "open": 35.65999984741211,
      "high": 36.849998474121094,
      "low": 35.650001525878906,
      "close": 36.459999084472656,
      "volume": 331000
    },
    {
      "time": "2026-03-31",
      "open": 36.90999984741211,
      "high": 37.47999954223633,
      "low": 36.65999984741211,
      "close": 37.439998626708984,
      "volume": 360000
    },
    {
      "time": "2026-04-01",
      "open": 37.5,
      "high": 38.18000030517578,
      "low": 37.20000076293945,
      "close": 37.9900016784668,
      "volume": 375800
    },
    {
      "time": "2026-04-02",
      "open": 37.59000015258789,
      "high": 38.68000030517578,
      "low": 37.380001068115234,
      "close": 38.630001068115234,
      "volume": 273700
    },
    {
      "time": "2026-04-06",
      "open": 38.88999938964844,
      "high": 39.25,
      "low": 38,
      "close": 38.13999938964844,
      "volume": 337900
    },
    {
      "time": "2026-04-07",
      "open": 38,
      "high": 38.2599983215332,
      "low": 37.29999923706055,
      "close": 37.54999923706055,
      "volume": 248000
    },
    {
      "time": "2026-04-08",
      "open": 38.029998779296875,
      "high": 38.439998626708984,
      "low": 37.79999923706055,
      "close": 38.380001068115234,
      "volume": 261600
    },
    {
      "time": "2026-04-09",
      "open": 38,
      "high": 38.38999938964844,
      "low": 37.79999923706055,
      "close": 38.2599983215332,
      "volume": 141800
    },
    {
      "time": "2026-04-10",
      "open": 38.029998779296875,
      "high": 38.2400016784668,
      "low": 37.79999923706055,
      "close": 38.029998779296875,
      "volume": 144500
    },
    {
      "time": "2026-04-13",
      "open": 37.93000030517578,
      "high": 38.75,
      "low": 37.79999923706055,
      "close": 38.66999816894531,
      "volume": 164100
    },
    {
      "time": "2026-04-14",
      "open": 38.529998779296875,
      "high": 38.9900016784668,
      "low": 38.47999954223633,
      "close": 38.79999923706055,
      "volume": 169000
    },
    {
      "time": "2026-04-15",
      "open": 38.9900016784668,
      "high": 39.20000076293945,
      "low": 38.75,
      "close": 38.77000045776367,
      "volume": 144000
    },
    {
      "time": "2026-04-16",
      "open": 38.9900016784668,
      "high": 39.16999816894531,
      "low": 38.400001525878906,
      "close": 38.709999084472656,
      "volume": 143000
    },
    {
      "time": "2026-04-17",
      "open": 39,
      "high": 39.18000030517578,
      "low": 38.75,
      "close": 38.88999938964844,
      "volume": 191800
    },
    {
      "time": "2026-04-20",
      "open": 38.900001525878906,
      "high": 39.380001068115234,
      "low": 38.720001220703125,
      "close": 38.849998474121094,
      "volume": 180700
    },
    {
      "time": "2026-04-21",
      "open": 38.9900016784668,
      "high": 39.310001373291016,
      "low": 38.83000183105469,
      "close": 38.90999984741211,
      "volume": 214000
    },
    {
      "time": "2026-04-22",
      "open": 39.040000915527344,
      "high": 39.25,
      "low": 38.91999816894531,
      "close": 39.060001373291016,
      "volume": 170500
    },
    {
      "time": "2026-04-23",
      "open": 39.25,
      "high": 39.2599983215332,
      "low": 38.70000076293945,
      "close": 38.790000915527344,
      "volume": 205200
    },
    {
      "time": "2026-04-24",
      "open": 38.650001525878906,
      "high": 39,
      "low": 38.63999938964844,
      "close": 38.81999969482422,
      "volume": 151800
    },
    {
      "time": "2026-04-27",
      "open": 38.810001373291016,
      "high": 38.9900016784668,
      "low": 38.0099983215332,
      "close": 38.06999969482422,
      "volume": 305300
    },
    {
      "time": "2026-04-28",
      "open": 38,
      "high": 38.58000183105469,
      "low": 37.650001525878906,
      "close": 38.43000030517578,
      "volume": 235600
    },
    {
      "time": "2026-04-29",
      "open": 39,
      "high": 39.72999954223633,
      "low": 38.97999954223633,
      "close": 39.33000183105469,
      "volume": 529900
    },
    {
      "time": "2026-04-30",
      "open": 39.5,
      "high": 40.349998474121094,
      "low": 39.400001525878906,
      "close": 39.900001525878906,
      "volume": 547800
    },
    {
      "time": "2026-05-01",
      "open": 40,
      "high": 40,
      "low": 39.349998474121094,
      "close": 39.5099983215332,
      "volume": 261700
    },
    {
      "time": "2026-05-04",
      "open": 39.47999954223633,
      "high": 39.880001068115234,
      "low": 39.150001525878906,
      "close": 39.41999816894531,
      "volume": 301700
    },
    {
      "time": "2026-05-05",
      "open": 39.66999816894531,
      "high": 40.470001220703125,
      "low": 39.560001373291016,
      "close": 40.34000015258789,
      "volume": 376500
    },
    {
      "time": "2026-05-06",
      "open": 40.5,
      "high": 40.5,
      "low": 39.81999969482422,
      "close": 40.02000045776367,
      "volume": 315100
    },
    {
      "time": "2026-05-07",
      "open": 39.900001525878906,
      "high": 40.189998626708984,
      "low": 39.720001220703125,
      "close": 39.810001373291016,
      "volume": 401100
    },
    {
      "time": "2026-05-08",
      "open": 39.11000061035156,
      "high": 39.29999923706055,
      "low": 38.650001525878906,
      "close": 39.11000061035156,
      "volume": 356700
    },
    {
      "time": "2026-05-11",
      "open": 39.130001068115234,
      "high": 39.209999084472656,
      "low": 38.20000076293945,
      "close": 38.41999816894531,
      "volume": 453400
    },
    {
      "time": "2026-05-12",
      "open": 38.63999938964844,
      "high": 38.77000045776367,
      "low": 38.099998474121094,
      "close": 38.61000061035156,
      "volume": 183200
    },
    {
      "time": "2026-05-13",
      "open": 38.560001373291016,
      "high": 38.63999938964844,
      "low": 38,
      "close": 38.5099983215332,
      "volume": 196600
    },
    {
      "time": "2026-05-14",
      "open": 38.310001373291016,
      "high": 38.849998474121094,
      "low": 38.119998931884766,
      "close": 38.119998931884766,
      "volume": 237000
    },
    {
      "time": "2026-05-15",
      "open": 38.25,
      "high": 38.540000915527344,
      "low": 38.029998779296875,
      "close": 38.060001373291016,
      "volume": 179300
    },
    {
      "time": "2026-05-18",
      "open": 38.09000015258789,
      "high": 38.84000015258789,
      "low": 38.09000015258789,
      "close": 38.40999984741211,
      "volume": 219600
    },
    {
      "time": "2026-05-19",
      "open": 38.5,
      "high": 38.75,
      "low": 37.86000061035156,
      "close": 38.06999969482422,
      "volume": 186900
    },
    {
      "time": "2026-05-20",
      "open": 38.099998474121094,
      "high": 38.849998474121094,
      "low": 38,
      "close": 38.66999816894531,
      "volume": 258100
    },
    {
      "time": "2026-05-21",
      "open": 38.36000061035156,
      "high": 38.7400016784668,
      "low": 37.86000061035156,
      "close": 38.16999816894531,
      "volume": 375800
    },
    {
      "time": "2026-05-22",
      "open": 38.150001525878906,
      "high": 38.2599983215332,
      "low": 37.810001373291016,
      "close": 37.93000030517578,
      "volume": 563900
    },
    {
      "time": "2026-05-26",
      "open": 37.93000030517578,
      "high": 37.939998626708984,
      "low": 37.290000915527344,
      "close": 37.63999938964844,
      "volume": 710800
    },
    {
      "time": "2026-05-27",
      "open": 37.38999938964844,
      "high": 37.4900016784668,
      "low": 37.08000183105469,
      "close": 37.099998474121094,
      "volume": 361700
    },
    {
      "time": "2026-05-28",
      "open": 37.040000915527344,
      "high": 37.25,
      "low": 36.70000076293945,
      "close": 36.9900016784668,
      "volume": 423000
    },
    {
      "time": "2026-05-29",
      "open": 36.900001525878906,
      "high": 37.61000061035156,
      "low": 36.75,
      "close": 37.13999938964844,
      "volume": 409400
    },
    {
      "time": "2026-06-01",
      "open": 37.040000915527344,
      "high": 37.459999084472656,
      "low": 36.900001525878906,
      "close": 37.25,
      "volume": 415800
    },
    {
      "time": "2026-06-02",
      "open": 37.060001373291016,
      "high": 37.38999938964844,
      "low": 36.810001373291016,
      "close": 37.029998779296875,
      "volume": 241300
    },
    {
      "time": "2026-06-03",
      "open": 36.880001068115234,
      "high": 37.150001525878906,
      "low": 36.349998474121094,
      "close": 36.869998931884766,
      "volume": 272400
    },
    {
      "time": "2026-06-04",
      "open": 36.7400016784668,
      "high": 37.560001373291016,
      "low": 36.709999084472656,
      "close": 37.189998626708984,
      "volume": 393200
    },
    {
      "time": "2026-06-05",
      "open": 37.150001525878906,
      "high": 37.43000030517578,
      "low": 37.02000045776367,
      "close": 37.2599983215332,
      "volume": 176500
    },
    {
      "time": "2026-06-08",
      "open": 37.16999816894531,
      "high": 37.16999816894531,
      "low": 36.599998474121094,
      "close": 36.650001525878906,
      "volume": 273700
    },
    {
      "time": "2026-06-09",
      "open": 36.779998779296875,
      "high": 37.290000915527344,
      "low": 36.779998779296875,
      "close": 36.97999954223633,
      "volume": 252400
    },
    {
      "time": "2026-06-10",
      "open": 37,
      "high": 37.27000045776367,
      "low": 36.77000045776367,
      "close": 37.02000045776367,
      "volume": 276900
    },
    {
      "time": "2026-06-11",
      "open": 37.04999923706055,
      "high": 37.13999938964844,
      "low": 36.38999938964844,
      "close": 36.400001525878906,
      "volume": 297800
    },
    {
      "time": "2026-06-12",
      "open": 36.459999084472656,
      "high": 36.900001525878906,
      "low": 36.349998474121094,
      "close": 36.439998626708984,
      "volume": 437900
    },
    {
      "time": "2026-06-15",
      "open": 36.45000076293945,
      "high": 36.70000076293945,
      "low": 36.0099983215332,
      "close": 36.029998779296875,
      "volume": 382400
    },
    {
      "time": "2026-06-16",
      "open": 36.099998474121094,
      "high": 36.560001373291016,
      "low": 36.06999969482422,
      "close": 36.45000076293945,
      "volume": 310700
    },
    {
      "time": "2026-06-17",
      "open": 36.40999984741211,
      "high": 36.810001373291016,
      "low": 36.040000915527344,
      "close": 36.15999984741211,
      "volume": 277800
    },
    {
      "time": "2026-06-18",
      "open": 36.290000915527344,
      "high": 36.470001220703125,
      "low": 35.75,
      "close": 35.95000076293945,
      "volume": 407800
    },
    {
      "time": "2026-06-22",
      "open": 36.150001525878906,
      "high": 36.25,
      "low": 35.900001525878906,
      "close": 35.959999084472656,
      "volume": 333100
    },
    {
      "time": "2026-06-23",
      "open": 35.97999954223633,
      "high": 36.099998474121094,
      "low": 35.54999923706055,
      "close": 35.779998779296875,
      "volume": 309300
    },
    {
      "time": "2026-06-24",
      "open": 35.63999938964844,
      "high": 35.83000183105469,
      "low": 34.91999816894531,
      "close": 35.15999984741211,
      "volume": 611900
    },
    {
      "time": "2026-06-25",
      "open": 34.959999084472656,
      "high": 35.959999084472656,
      "low": 34.959999084472656,
      "close": 35.7400016784668,
      "volume": 455900
    },
    {
      "time": "2026-06-26",
      "open": 35.63999938964844,
      "high": 36.15999984741211,
      "low": 35.2400016784668,
      "close": 35.86000061035156,
      "volume": 305700
    },
    {
      "time": "2026-06-29",
      "open": 35.7400016784668,
      "high": 35.900001525878906,
      "low": 35.029998779296875,
      "close": 35.099998474121094,
      "volume": 342400
    },
    {
      "time": "2026-06-30",
      "open": 35,
      "high": 35.5099983215332,
      "low": 34.97999954223633,
      "close": 35.220001220703125,
      "volume": 351000
    },
    {
      "time": "2026-07-01",
      "open": 35.25,
      "high": 36.36000061035156,
      "low": 35.25,
      "close": 35.959999084472656,
      "volume": 284900
    },
    {
      "time": "2026-07-02",
      "open": 35.900001525878906,
      "high": 36.439998626708984,
      "low": 35.900001525878906,
      "close": 36.310001373291016,
      "volume": 290300
    },
    {
      "time": "2026-07-06",
      "open": 36.4900016784668,
      "high": 37.15999984741211,
      "low": 36.45000076293945,
      "close": 36.83000183105469,
      "volume": 329500
    },
    {
      "time": "2026-07-07",
      "open": 36.90999984741211,
      "high": 37.209999084472656,
      "low": 36.70000076293945,
      "close": 36.790000915527344,
      "volume": 243700
    },
    {
      "time": "2026-07-08",
      "open": 36.68000030517578,
      "high": 36.68000030517578,
      "low": 36.04999923706055,
      "close": 36.38999938964844,
      "volume": 175900
    },
    {
      "time": "2026-07-09",
      "open": 36.5,
      "high": 36.97999954223633,
      "low": 36.209999084472656,
      "close": 36.7400016784668,
      "volume": 221300
    },
    {
      "time": "2026-07-10",
      "open": 36.9900016784668,
      "high": 37.5099983215332,
      "low": 36.9900016784668,
      "close": 37.15999984741211,
      "volume": 245600
    },
    {
      "time": "2026-07-13",
      "open": 37.459999084472656,
      "high": 37.5099983215332,
      "low": 37.18000030517578,
      "close": 37.349998474121094,
      "volume": 178900
    },
    {
      "time": "2026-07-14",
      "open": 37.27000045776367,
      "high": 37.79999923706055,
      "low": 37.27000045776367,
      "close": 37.630001068115234,
      "volume": 208800
    },
    {
      "time": "2026-07-15",
      "open": 37.81999969482422,
      "high": 38.380001068115234,
      "low": 37.790000915527344,
      "close": 38.099998474121094,
      "volume": 213600
    },
    {
      "time": "2026-07-16",
      "open": 38.09000015258789,
      "high": 38.45000076293945,
      "low": 38.060001373291016,
      "close": 38.349998474121094,
      "volume": 159000
    },
    {
      "time": "2026-07-17",
      "open": 37.81999969482422,
      "high": 38.400001525878906,
      "low": 37.81999969482422,
      "close": 37.900001525878906,
      "volume": 228300
    },
    {
      "time": "2026-07-20",
      "open": 37.90999984741211,
      "high": 38.25,
      "low": 37.7400016784668,
      "close": 37.959999084472656,
      "volume": 191200
    },
    {
      "time": "2026-07-21",
      "open": 38.060001373291016,
      "high": 38.25,
      "low": 37.400001525878906,
      "close": 37.599998474121094,
      "volume": 262000
    },
    {
      "time": "2026-07-22",
      "open": 37.59000015258789,
      "high": 37.75,
      "low": 37.02000045776367,
      "close": 37.34000015258789,
      "volume": 346800
    },
    {
      "time": "2026-07-23",
      "open": 37.0099983215332,
      "high": 37.18000030517578,
      "low": 36.79999923706055,
      "close": 37.150001525878906,
      "volume": 248200
    },
    {
      "time": "2026-07-24",
      "open": 37.040000915527344,
      "high": 37.25,
      "low": 36.90999984741211,
      "close": 37.20000076293945,
      "volume": 187300
    },
    {
      "time": "2026-07-27",
      "open": 37.369998931884766,
      "high": 37.970001220703125,
      "low": 37.36000061035156,
      "close": 37.900001525878906,
      "volume": 183500
    },
    {
      "time": "2026-07-28",
      "open": 37.54999923706055,
      "high": 38.09000015258789,
      "low": 37.29999923706055,
      "close": 37.349998474121094,
      "volume": 408300
    },
    {
      "time": "2026-07-29",
      "open": 37.400001525878906,
      "high": 37.54999923706055,
      "low": 37,
      "close": 37.11000061035156,
      "volume": 160800
    },
    {
      "time": "2026-07-30",
      "open": 37.060001373291016,
      "high": 37.59000015258789,
      "low": 36.619998931884766,
      "close": 36.720001220703125,
      "volume": 259400
    },
    {
      "time": "2026-07-31",
      "open": 36.560001373291016,
      "high": 36.83000183105469,
      "low": 36.5,
      "close": 36.7599983215332,
      "volume": 212700
    },
    {
      "time": "2026-08-03",
      "open": 36.20000076293945,
      "high": 37.029998779296875,
      "low": 36.20000076293945,
      "close": 36.9900016784668,
      "volume": 266000
    },
    {
      "time": "2026-08-04",
      "open": 37.20000076293945,
      "high": 37.38999938964844,
      "low": 37.029998779296875,
      "close": 37.06999969482422,
      "volume": 240800
    },
    {
      "time": "2026-08-05",
      "open": 37.20000076293945,
      "high": 37.689998626708984,
      "low": 36.93000030517578,
      "close": 37.099998474121094,
      "volume": 213000
    },
    {
      "time": "2026-08-06",
      "open": 37.279998779296875,
      "high": 37.349998474121094,
      "low": 36.97999954223633,
      "close": 37.130001068115234,
      "volume": 185200
    },
    {
      "time": "2026-08-07",
      "open": 37.119998931884766,
      "high": 37.400001525878906,
      "low": 37.040000915527344,
      "close": 37.119998931884766,
      "volume": 238100
    },
    {
      "time": "2026-08-10",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 36.939998626708984,
      "close": 36.97999954223633,
      "volume": 402100
    },
    {
      "time": "2026-08-11",
      "open": 36.95000076293945,
      "high": 37.41999816894531,
      "low": 36.95000076293945,
      "close": 37.02000045776367,
      "volume": 349300
    },
    {
      "time": "2026-08-12",
      "open": 35.709999084472656,
      "high": 36.560001373291016,
      "low": 35.709999084472656,
      "close": 36.45000076293945,
      "volume": 322900
    },
    {
      "time": "2026-08-13",
      "open": 36.63999938964844,
      "high": 36.88999938964844,
      "low": 36.27000045776367,
      "close": 36.59000015258789,
      "volume": 251100
    },
    {
      "time": "2026-08-14",
      "open": 36.5,
      "high": 36.810001373291016,
      "low": 36.369998931884766,
      "close": 36.650001525878906,
      "volume": 268300
    },
    {
      "time": "2026-08-17",
      "open": 36.650001525878906,
      "high": 36.650001525878906,
      "low": 36.11000061035156,
      "close": 36.189998626708984,
      "volume": 378800
    },
    {
      "time": "2026-08-18",
      "open": 36.25,
      "high": 36.4900016784668,
      "low": 35.849998474121094,
      "close": 36.18000030517578,
      "volume": 240300
    },
    {
      "time": "2026-08-19",
      "open": 36.20000076293945,
      "high": 36.689998626708984,
      "low": 36.150001525878906,
      "close": 36.22999954223633,
      "volume": 236700
    },
    {
      "time": "2026-08-20",
      "open": 36.150001525878906,
      "high": 36.43000030517578,
      "low": 35.959999084472656,
      "close": 36.02000045776367,
      "volume": 269100
    },
    {
      "time": "2026-08-21",
      "open": 35.91999816894531,
      "high": 36.47999954223633,
      "low": 35.91999816894531,
      "close": 36.2599983215332,
      "volume": 202500
    },
    {
      "time": "2026-08-24",
      "open": 36.16999816894531,
      "high": 36.560001373291016,
      "low": 36.16999816894531,
      "close": 36.36000061035156,
      "volume": 240100
    },
    {
      "time": "2026-08-25",
      "open": 36.369998931884766,
      "high": 36.689998626708984,
      "low": 36.119998931884766,
      "close": 36.619998931884766,
      "volume": 335100
    },
    {
      "time": "2026-08-26",
      "open": 36.650001525878906,
      "high": 36.97999954223633,
      "low": 36.650001525878906,
      "close": 36.849998474121094,
      "volume": 341200
    },
    {
      "time": "2026-08-27",
      "open": 36.959999084472656,
      "high": 37.119998931884766,
      "low": 36.380001068115234,
      "close": 36.59000015258789,
      "volume": 612200
    },
    {
      "time": "2026-08-28",
      "open": 36.7400016784668,
      "high": 37.119998931884766,
      "low": 36.650001525878906,
      "close": 36.880001068115234,
      "volume": 296700
    },
    {
      "time": "2026-08-31",
      "open": 36.869998931884766,
      "high": 37.029998779296875,
      "low": 36.70000076293945,
      "close": 36.720001220703125,
      "volume": 260500
    },
    {
      "time": "2026-09-01",
      "open": 36.61000061035156,
      "high": 36.790000915527344,
      "low": 36.38999938964844,
      "close": 36.66999816894531,
      "volume": 328700
    },
    {
      "time": "2026-09-02",
      "open": 36.66999816894531,
      "high": 37.029998779296875,
      "low": 36.630001068115234,
      "close": 36.630001068115234,
      "volume": 244000
    },
    {
      "time": "2026-09-03",
      "open": 36.7400016784668,
      "high": 37.119998931884766,
      "low": 36.54999923706055,
      "close": 37.02000045776367,
      "volume": 291500
    },
    {
      "time": "2026-09-04",
      "open": 36.939998626708984,
      "high": 37.70000076293945,
      "low": 36.84000015258789,
      "close": 37.349998474121094,
      "volume": 307100
    },
    {
      "time": "2026-09-08",
      "open": 37.349998474121094,
      "high": 37.380001068115234,
      "low": 36.709999084472656,
      "close": 36.720001220703125,
      "volume": 306300
    },
    {
      "time": "2026-09-09",
      "open": 36.709999084472656,
      "high": 36.7599983215332,
      "low": 36.29999923706055,
      "close": 36.38999938964844,
      "volume": 290300
    },
    {
      "time": "2026-09-10",
      "open": 36.38999938964844,
      "high": 36.52000045776367,
      "low": 36.16999816894531,
      "close": 36.380001068115234,
      "volume": 270500
    },
    {
      "time": "2026-09-11",
      "open": 36.470001220703125,
      "high": 36.5,
      "low": 35.900001525878906,
      "close": 36.09000015258789,
      "volume": 264600
    },
    {
      "time": "2026-09-14",
      "open": 36.20000076293945,
      "high": 36.36000061035156,
      "low": 35.974998474121094,
      "close": 36.060001373291016,
      "volume": 130694
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 38.998799896240236
    },
    {
      "time": "2025-11-24",
      "value": 39.043599929809574
    },
    {
      "time": "2025-11-25",
      "value": 39.10199989318848
    },
    {
      "time": "2025-11-26",
      "value": 39.158999862670896
    },
    {
      "time": "2025-11-28",
      "value": 39.2089998626709
    },
    {
      "time": "2025-12-01",
      "value": 39.25599983215332
    },
    {
      "time": "2025-12-02",
      "value": 39.31299980163574
    },
    {
      "time": "2025-12-03",
      "value": 39.369399795532225
    },
    {
      "time": "2025-12-04",
      "value": 39.444199829101564
    },
    {
      "time": "2025-12-05",
      "value": 39.53879981994629
    },
    {
      "time": "2025-12-08",
      "value": 39.61839981079102
    },
    {
      "time": "2025-12-09",
      "value": 39.67259979248047
    },
    {
      "time": "2025-12-10",
      "value": 39.73039978027344
    },
    {
      "time": "2025-12-11",
      "value": 39.79839981079102
    },
    {
      "time": "2025-12-12",
      "value": 39.84619979858398
    },
    {
      "time": "2025-12-15",
      "value": 39.87619979858398
    },
    {
      "time": "2025-12-16",
      "value": 39.904199752807614
    },
    {
      "time": "2025-12-17",
      "value": 39.92259979248047
    },
    {
      "time": "2025-12-18",
      "value": 39.93459983825684
    },
    {
      "time": "2025-12-19",
      "value": 39.95819984436035
    },
    {
      "time": "2025-12-22",
      "value": 39.97599983215332
    },
    {
      "time": "2025-12-23",
      "value": 39.97919982910156
    },
    {
      "time": "2025-12-24",
      "value": 39.96879981994629
    },
    {
      "time": "2025-12-26",
      "value": 39.95699981689453
    },
    {
      "time": "2025-12-29",
      "value": 39.94779975891113
    },
    {
      "time": "2025-12-30",
      "value": 39.94439979553223
    },
    {
      "time": "2025-12-31",
      "value": 39.92279975891113
    },
    {
      "time": "2026-01-02",
      "value": 39.894199752807616
    },
    {
      "time": "2026-01-05",
      "value": 39.89299980163574
    },
    {
      "time": "2026-01-06",
      "value": 39.898599777221676
    },
    {
      "time": "2026-01-07",
      "value": 39.88579978942871
    },
    {
      "time": "2026-01-08",
      "value": 39.85259979248047
    },
    {
      "time": "2026-01-09",
      "value": 39.810799789428714
    },
    {
      "time": "2026-01-12",
      "value": 39.77999984741211
    },
    {
      "time": "2026-01-13",
      "value": 39.74379981994629
    },
    {
      "time": "2026-01-14",
      "value": 39.71759979248047
    },
    {
      "time": "2026-01-15",
      "value": 39.71119979858398
    },
    {
      "time": "2026-01-16",
      "value": 39.73019973754883
    },
    {
      "time": "2026-01-20",
      "value": 39.73579978942871
    },
    {
      "time": "2026-01-21",
      "value": 39.7497998046875
    },
    {
      "time": "2026-01-22",
      "value": 39.76159980773926
    },
    {
      "time": "2026-01-23",
      "value": 39.752999801635745
    },
    {
      "time": "2026-01-26",
      "value": 39.79679985046387
    },
    {
      "time": "2026-01-27",
      "value": 39.84859985351562
    },
    {
      "time": "2026-01-28",
      "value": 39.905799865722656
    },
    {
      "time": "2026-01-29",
      "value": 39.94479988098144
    },
    {
      "time": "2026-01-30",
      "value": 40.017199935913084
    },
    {
      "time": "2026-02-02",
      "value": 40.07219993591308
    },
    {
      "time": "2026-02-03",
      "value": 40.11099998474121
    },
    {
      "time": "2026-02-04",
      "value": 40.189800033569334
    },
    {
      "time": "2026-02-05",
      "value": 40.24740005493164
    },
    {
      "time": "2026-02-06",
      "value": 40.23240005493164
    },
    {
      "time": "2026-02-09",
      "value": 40.20520004272461
    },
    {
      "time": "2026-02-10",
      "value": 40.18140007019043
    },
    {
      "time": "2026-02-11",
      "value": 40.160800018310546
    },
    {
      "time": "2026-02-12",
      "value": 40.142600021362306
    },
    {
      "time": "2026-02-13",
      "value": 40.125600051879886
    },
    {
      "time": "2026-02-17",
      "value": 40.134000091552736
    },
    {
      "time": "2026-02-18",
      "value": 40.1242000579834
    },
    {
      "time": "2026-02-19",
      "value": 40.085000076293944
    },
    {
      "time": "2026-02-20",
      "value": 40.04080001831055
    },
    {
      "time": "2026-02-23",
      "value": 39.99720001220703
    },
    {
      "time": "2026-02-24",
      "value": 39.945199966430664
    },
    {
      "time": "2026-02-25",
      "value": 39.92839996337891
    },
    {
      "time": "2026-02-26",
      "value": 39.92199996948242
    },
    {
      "time": "2026-02-27",
      "value": 39.90879997253418
    },
    {
      "time": "2026-03-02",
      "value": 39.89360000610352
    },
    {
      "time": "2026-03-03",
      "value": 39.88879997253418
    },
    {
      "time": "2026-03-04",
      "value": 39.87799995422363
    },
    {
      "time": "2026-03-05",
      "value": 39.86259994506836
    },
    {
      "time": "2026-03-06",
      "value": 39.83939994812012
    },
    {
      "time": "2026-03-09",
      "value": 39.8207999420166
    },
    {
      "time": "2026-03-10",
      "value": 39.81639991760254
    },
    {
      "time": "2026-03-11",
      "value": 39.81799995422363
    },
    {
      "time": "2026-03-12",
      "value": 39.7933999633789
    },
    {
      "time": "2026-03-13",
      "value": 39.77439994812012
    },
    {
      "time": "2026-03-16",
      "value": 39.765999984741214
    },
    {
      "time": "2026-03-17",
      "value": 39.75440002441406
    },
    {
      "time": "2026-03-18",
      "value": 39.71879997253418
    },
    {
      "time": "2026-03-19",
      "value": 39.676199951171874
    },
    {
      "time": "2026-03-20",
      "value": 39.638999938964844
    },
    {
      "time": "2026-03-23",
      "value": 39.61879989624023
    },
    {
      "time": "2026-03-24",
      "value": 39.58359985351562
    },
    {
      "time": "2026-03-25",
      "value": 39.548599853515626
    },
    {
      "time": "2026-03-26",
      "value": 39.52979988098144
    },
    {
      "time": "2026-03-27",
      "value": 39.464799880981445
    },
    {
      "time": "2026-03-30",
      "value": 39.408999862670896
    },
    {
      "time": "2026-03-31",
      "value": 39.354399871826175
    },
    {
      "time": "2026-04-01",
      "value": 39.31619987487793
    },
    {
      "time": "2026-04-02",
      "value": 39.281599884033206
    },
    {
      "time": "2026-04-06",
      "value": 39.24979988098144
    },
    {
      "time": "2026-04-07",
      "value": 39.2215998840332
    },
    {
      "time": "2026-04-08",
      "value": 39.1515998840332
    },
    {
      "time": "2026-04-09",
      "value": 39.070399856567384
    },
    {
      "time": "2026-04-10",
      "value": 38.97959983825684
    },
    {
      "time": "2026-04-13",
      "value": 38.92719978332519
    },
    {
      "time": "2026-04-14",
      "value": 38.85239974975586
    },
    {
      "time": "2026-04-15",
      "value": 38.790199737548825
    },
    {
      "time": "2026-04-16",
      "value": 38.73719970703125
    },
    {
      "time": "2026-04-17",
      "value": 38.66599967956543
    },
    {
      "time": "2026-04-20",
      "value": 38.59579963684082
    },
    {
      "time": "2026-04-21",
      "value": 38.58539962768555
    },
    {
      "time": "2026-04-22",
      "value": 38.572399673461916
    },
    {
      "time": "2026-04-23",
      "value": 38.549999694824216
    },
    {
      "time": "2026-04-24",
      "value": 38.520799713134764
    },
    {
      "time": "2026-04-27",
      "value": 38.47179969787598
    },
    {
      "time": "2026-04-28",
      "value": 38.42359970092773
    },
    {
      "time": "2026-04-29",
      "value": 38.38159973144531
    },
    {
      "time": "2026-04-30",
      "value": 38.357799758911135
    },
    {
      "time": "2026-05-01",
      "value": 38.33119972229004
    },
    {
      "time": "2026-05-04",
      "value": 38.32619972229004
    },
    {
      "time": "2026-05-05",
      "value": 38.36479972839356
    },
    {
      "time": "2026-05-06",
      "value": 38.394999771118165
    },
    {
      "time": "2026-05-07",
      "value": 38.3947998046875
    },
    {
      "time": "2026-05-08",
      "value": 38.38419982910156
    },
    {
      "time": "2026-05-11",
      "value": 38.367399826049805
    },
    {
      "time": "2026-05-12",
      "value": 38.35779983520508
    },
    {
      "time": "2026-05-13",
      "value": 38.34559982299805
    },
    {
      "time": "2026-05-14",
      "value": 38.33439979553223
    },
    {
      "time": "2026-05-15",
      "value": 38.3247998046875
    },
    {
      "time": "2026-05-18",
      "value": 38.3347998046875
    },
    {
      "time": "2026-05-19",
      "value": 38.33799980163574
    },
    {
      "time": "2026-05-20",
      "value": 38.335399780273434
    },
    {
      "time": "2026-05-21",
      "value": 38.313799743652346
    },
    {
      "time": "2026-05-22",
      "value": 38.313199768066404
    },
    {
      "time": "2026-05-26",
      "value": 38.30419975280762
    },
    {
      "time": "2026-05-27",
      "value": 38.28499969482422
    },
    {
      "time": "2026-05-28",
      "value": 38.263599700927735
    },
    {
      "time": "2026-05-29",
      "value": 38.25619972229004
    },
    {
      "time": "2026-06-01",
      "value": 38.25199974060059
    },
    {
      "time": "2026-06-02",
      "value": 38.250599746704104
    },
    {
      "time": "2026-06-03",
      "value": 38.24019973754883
    },
    {
      "time": "2026-06-04",
      "value": 38.252999725341795
    },
    {
      "time": "2026-06-05",
      "value": 38.2637996673584
    },
    {
      "time": "2026-06-08",
      "value": 38.25679969787598
    },
    {
      "time": "2026-06-09",
      "value": 38.28319969177246
    },
    {
      "time": "2026-06-10",
      "value": 38.29439971923828
    },
    {
      "time": "2026-06-11",
      "value": 38.273599777221676
    },
    {
      "time": "2026-06-12",
      "value": 38.242599716186525
    },
    {
      "time": "2026-06-15",
      "value": 38.19059967041016
    },
    {
      "time": "2026-06-16",
      "value": 38.156799697875975
    },
    {
      "time": "2026-06-17",
      "value": 38.12899971008301
    },
    {
      "time": "2026-06-18",
      "value": 38.080399703979495
    },
    {
      "time": "2026-06-22",
      "value": 38.03439971923828
    },
    {
      "time": "2026-06-23",
      "value": 37.98939971923828
    },
    {
      "time": "2026-06-24",
      "value": 37.919199752807614
    },
    {
      "time": "2026-06-25",
      "value": 37.85799980163574
    },
    {
      "time": "2026-06-26",
      "value": 37.7997998046875
    },
    {
      "time": "2026-06-29",
      "value": 37.72759979248047
    },
    {
      "time": "2026-06-30",
      "value": 37.654199829101564
    },
    {
      "time": "2026-07-01",
      "value": 37.596399841308596
    },
    {
      "time": "2026-07-02",
      "value": 37.54439987182617
    },
    {
      "time": "2026-07-06",
      "value": 37.49979988098144
    },
    {
      "time": "2026-07-07",
      "value": 37.45979988098144
    },
    {
      "time": "2026-07-08",
      "value": 37.41119987487793
    },
    {
      "time": "2026-07-09",
      "value": 37.38459991455078
    },
    {
      "time": "2026-07-10",
      "value": 37.359199905395506
    },
    {
      "time": "2026-07-13",
      "value": 37.319599838256835
    },
    {
      "time": "2026-07-14",
      "value": 37.27419982910156
    },
    {
      "time": "2026-07-15",
      "value": 37.24599983215332
    },
    {
      "time": "2026-07-16",
      "value": 37.224599838256836
    },
    {
      "time": "2026-07-17",
      "value": 37.17579986572266
    },
    {
      "time": "2026-07-20",
      "value": 37.13459983825683
    },
    {
      "time": "2026-07-21",
      "value": 37.09039978027344
    },
    {
      "time": "2026-07-22",
      "value": 37.05499977111816
    },
    {
      "time": "2026-07-23",
      "value": 37.029599838256836
    },
    {
      "time": "2026-07-24",
      "value": 37.0013998413086
    },
    {
      "time": "2026-07-27",
      "value": 36.98919990539551
    },
    {
      "time": "2026-07-28",
      "value": 36.97379989624024
    },
    {
      "time": "2026-07-29",
      "value": 36.95479988098145
    },
    {
      "time": "2026-07-30",
      "value": 36.920999908447264
    },
    {
      "time": "2026-07-31",
      "value": 36.894799880981445
    },
    {
      "time": "2026-08-03",
      "value": 36.861199951171876
    },
    {
      "time": "2026-08-04",
      "value": 36.839199981689454
    },
    {
      "time": "2026-08-05",
      "value": 36.82259994506836
    },
    {
      "time": "2026-08-06",
      "value": 36.81239997863769
    },
    {
      "time": "2026-08-07",
      "value": 36.81279998779297
    },
    {
      "time": "2026-08-10",
      "value": 36.81259994506836
    },
    {
      "time": "2026-08-11",
      "value": 36.810199966430666
    },
    {
      "time": "2026-08-12",
      "value": 36.79419998168945
    },
    {
      "time": "2026-08-13",
      "value": 36.785400009155275
    },
    {
      "time": "2026-08-14",
      "value": 36.78100006103516
    },
    {
      "time": "2026-08-17",
      "value": 36.761000061035155
    },
    {
      "time": "2026-08-18",
      "value": 36.73940010070801
    },
    {
      "time": "2026-08-19",
      "value": 36.731000061035154
    },
    {
      "time": "2026-08-20",
      "value": 36.7118000793457
    },
    {
      "time": "2026-08-21",
      "value": 36.69660003662109
    },
    {
      "time": "2026-08-24",
      "value": 36.69580001831055
    },
    {
      "time": "2026-08-25",
      "value": 36.69940002441406
    },
    {
      "time": "2026-08-26",
      "value": 36.715800018310546
    },
    {
      "time": "2026-08-27",
      "value": 36.718600006103514
    },
    {
      "time": "2026-08-28",
      "value": 36.73300003051758
    },
    {
      "time": "2026-08-31",
      "value": 36.74840003967285
    },
    {
      "time": "2026-09-01",
      "value": 36.7626000213623
    },
    {
      "time": "2026-09-02",
      "value": 36.779600067138674
    },
    {
      "time": "2026-09-03",
      "value": 36.816800079345704
    },
    {
      "time": "2026-09-04",
      "value": 36.84900001525879
    },
    {
      "time": "2026-09-08",
      "value": 36.86620002746582
    },
    {
      "time": "2026-09-09",
      "value": 36.89200004577637
    },
    {
      "time": "2026-09-10",
      "value": 36.91520004272461
    },
    {
      "time": "2026-09-11",
      "value": 36.91780006408691
    },
    {
      "time": "2026-09-14",
      "value": 36.912800064086916
    }
  ],
  "analysis": null
}