{
  "ok": true,
  "cached": false,
  "ticker": "AOS",
  "price": 57.385,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Saudi Arabia Water Heater Market Outlook 2026-2035 - Featuring Profiles of Ariston Group, Rheem Manufacturing, and A. O. Smith",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/saudi-arabia-water-heater-market-083000793.html",
      "published": "2026-09-14"
    },
    {
      "title": "Q2 Earnings Highlights: A. O. Smith (NYSE:AOS) Vs The Rest Of The HVAC and Water Systems Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-highlights-o-smith-162705637.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Cash-Producing Stocks with Warning Signs",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-warning-132238427.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 Reasons to Avoid AOS and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-avoid-aos-1-161223887.html",
      "published": "2026-09-02"
    },
    {
      "title": "Here's Why Investors Should Retain A. O. Smith Stock in Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-investors-retain-o-164400677.html",
      "published": "2026-09-01"
    },
    {
      "title": "A. O. Smith Stock: Is Wall Street Bullish or Bearish?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/bb257d8d-0367-3059-bb58-3adb0d180e01/a.-o.-smith-stock%3A-is-wall.html",
      "published": "2026-08-26"
    },
    {
      "title": "1 Profitable Stock with Impressive Fundamentals and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-impressive-fundamentals-040522435.html",
      "published": "2026-08-12"
    },
    {
      "title": "A. O. Smith Faces Near-Term Earnings Risk; Easy Comparisons, Valuation Remain Supportive, Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/o-smith-faces-near-term-190558032.html",
      "published": "2026-08-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 72.83000183105469,
      "high": 73.43000030517578,
      "low": 72.47000122070312,
      "close": 73.25,
      "volume": 799600
    },
    {
      "time": "2025-09-16",
      "open": 73.30000305175781,
      "high": 73.70999908447266,
      "low": 72.77999877929688,
      "close": 73.61000061035156,
      "volume": 640100
    },
    {
      "time": "2025-09-17",
      "open": 73.9800033569336,
      "high": 75.19999694824219,
      "low": 72.6500015258789,
      "close": 73.12000274658203,
      "volume": 1083200
    },
    {
      "time": "2025-09-18",
      "open": 73.26000213623047,
      "high": 73.5199966430664,
      "low": 72.69000244140625,
      "close": 73.06999969482422,
      "volume": 915800
    },
    {
      "time": "2025-09-19",
      "open": 72.87999725341797,
      "high": 73.38999938964844,
      "low": 72.47000122070312,
      "close": 73.08999633789062,
      "volume": 2025700
    },
    {
      "time": "2025-09-22",
      "open": 72.77999877929688,
      "high": 72.81999969482422,
      "low": 72.08999633789062,
      "close": 72.26000213623047,
      "volume": 769400
    },
    {
      "time": "2025-09-23",
      "open": 72.48999786376953,
      "high": 73.33000183105469,
      "low": 71.73999786376953,
      "close": 72.16999816894531,
      "volume": 622300
    },
    {
      "time": "2025-09-24",
      "open": 71.83000183105469,
      "high": 72.69999694824219,
      "low": 71.7300033569336,
      "close": 71.95999908447266,
      "volume": 820900
    },
    {
      "time": "2025-09-25",
      "open": 71.97000122070312,
      "high": 72.1500015258789,
      "low": 71.08999633789062,
      "close": 71.4000015258789,
      "volume": 682400
    },
    {
      "time": "2025-09-26",
      "open": 71.62000274658203,
      "high": 72.55000305175781,
      "low": 71.29000091552734,
      "close": 72.44999694824219,
      "volume": 637200
    },
    {
      "time": "2025-09-29",
      "open": 73.19000244140625,
      "high": 73.45999908447266,
      "low": 72.52999877929688,
      "close": 72.75,
      "volume": 671800
    },
    {
      "time": "2025-09-30",
      "open": 72.9800033569336,
      "high": 73.55999755859375,
      "low": 72.87000274658203,
      "close": 73.41000366210938,
      "volume": 751300
    },
    {
      "time": "2025-10-01",
      "open": 73.27999877929688,
      "high": 73.55999755859375,
      "low": 72.43000030517578,
      "close": 73.0999984741211,
      "volume": 1053400
    },
    {
      "time": "2025-10-02",
      "open": 73.1500015258789,
      "high": 73.97000122070312,
      "low": 72.79000091552734,
      "close": 73.54000091552734,
      "volume": 831500
    },
    {
      "time": "2025-10-03",
      "open": 73.38999938964844,
      "high": 73.9000015258789,
      "low": 73.26000213623047,
      "close": 73.3499984741211,
      "volume": 649600
    },
    {
      "time": "2025-10-06",
      "open": 72.87999725341797,
      "high": 73.1500015258789,
      "low": 72.19999694824219,
      "close": 72.41999816894531,
      "volume": 704300
    },
    {
      "time": "2025-10-07",
      "open": 72.51000213623047,
      "high": 72.5999984741211,
      "low": 71.37000274658203,
      "close": 71.4000015258789,
      "volume": 808600
    },
    {
      "time": "2025-10-08",
      "open": 71.44999694824219,
      "high": 71.54000091552734,
      "low": 70.69000244140625,
      "close": 71.06999969482422,
      "volume": 806300
    },
    {
      "time": "2025-10-09",
      "open": 71.02999877929688,
      "high": 71.06999969482422,
      "low": 69.54000091552734,
      "close": 69.7300033569336,
      "volume": 1093700
    },
    {
      "time": "2025-10-10",
      "open": 69.75,
      "high": 70.1500015258789,
      "low": 67.66999816894531,
      "close": 67.75,
      "volume": 1337900
    },
    {
      "time": "2025-10-13",
      "open": 68.08999633789062,
      "high": 68.72000122070312,
      "low": 67.54000091552734,
      "close": 67.68000030517578,
      "volume": 1028300
    },
    {
      "time": "2025-10-14",
      "open": 67.45999908447266,
      "high": 69.11000061035156,
      "low": 67.23999786376953,
      "close": 68.81999969482422,
      "volume": 927500
    },
    {
      "time": "2025-10-15",
      "open": 68.81999969482422,
      "high": 69.58000183105469,
      "low": 68.61000061035156,
      "close": 69.20999908447266,
      "volume": 1072600
    },
    {
      "time": "2025-10-16",
      "open": 69.51000213623047,
      "high": 69.54000091552734,
      "low": 68.75,
      "close": 69.36000061035156,
      "volume": 1012100
    },
    {
      "time": "2025-10-17",
      "open": 69.44000244140625,
      "high": 69.86000061035156,
      "low": 69.02999877929688,
      "close": 69.70999908447266,
      "volume": 989400
    },
    {
      "time": "2025-10-20",
      "open": 69.83000183105469,
      "high": 70.19000244140625,
      "low": 69.25,
      "close": 69.80999755859375,
      "volume": 1074600
    },
    {
      "time": "2025-10-21",
      "open": 69.87000274658203,
      "high": 71.02999877929688,
      "low": 69.47000122070312,
      "close": 71,
      "volume": 1151500
    },
    {
      "time": "2025-10-22",
      "open": 70.83000183105469,
      "high": 70.83999633789062,
      "low": 68.12000274658203,
      "close": 68.19999694824219,
      "volume": 1554500
    },
    {
      "time": "2025-10-23",
      "open": 68.16000366210938,
      "high": 69.36000061035156,
      "low": 68,
      "close": 69.04000091552734,
      "volume": 868700
    },
    {
      "time": "2025-10-24",
      "open": 69.87000274658203,
      "high": 70.19000244140625,
      "low": 68.87999725341797,
      "close": 68.9000015258789,
      "volume": 1294900
    },
    {
      "time": "2025-10-27",
      "open": 69.02999877929688,
      "high": 69.54000091552734,
      "low": 68.44000244140625,
      "close": 68.61000061035156,
      "volume": 1527800
    },
    {
      "time": "2025-10-28",
      "open": 68.2699966430664,
      "high": 69.6500015258789,
      "low": 65.5,
      "close": 66.83999633789062,
      "volume": 3248700
    },
    {
      "time": "2025-10-29",
      "open": 66.18000030517578,
      "high": 66.91999816894531,
      "low": 65.05999755859375,
      "close": 65.58000183105469,
      "volume": 1841300
    },
    {
      "time": "2025-10-30",
      "open": 65.58000183105469,
      "high": 67.30000305175781,
      "low": 65.55000305175781,
      "close": 66.69999694824219,
      "volume": 1859300
    },
    {
      "time": "2025-10-31",
      "open": 65.94999694824219,
      "high": 66.87000274658203,
      "low": 65.63999938964844,
      "close": 65.98999786376953,
      "volume": 2236100
    },
    {
      "time": "2025-11-03",
      "open": 65.66999816894531,
      "high": 66.0199966430664,
      "low": 65.20999908447266,
      "close": 65.66000366210938,
      "volume": 1331200
    },
    {
      "time": "2025-11-04",
      "open": 65.7300033569336,
      "high": 66.31999969482422,
      "low": 64.91999816894531,
      "close": 65.1500015258789,
      "volume": 1303400
    },
    {
      "time": "2025-11-05",
      "open": 65.1500015258789,
      "high": 66.19000244140625,
      "low": 65.11000061035156,
      "close": 66.02999877929688,
      "volume": 1418300
    },
    {
      "time": "2025-11-06",
      "open": 66.37000274658203,
      "high": 66.80999755859375,
      "low": 65.56999969482422,
      "close": 65.58000183105469,
      "volume": 1092700
    },
    {
      "time": "2025-11-07",
      "open": 65.33000183105469,
      "high": 66.38999938964844,
      "low": 65.33000183105469,
      "close": 66.26000213623047,
      "volume": 1172800
    },
    {
      "time": "2025-11-10",
      "open": 66.12000274658203,
      "high": 66.37000274658203,
      "low": 65.4000015258789,
      "close": 66.16999816894531,
      "volume": 1062900
    },
    {
      "time": "2025-11-11",
      "open": 66.41999816894531,
      "high": 66.62999725341797,
      "low": 65.44999694824219,
      "close": 65.79000091552734,
      "volume": 1056400
    },
    {
      "time": "2025-11-12",
      "open": 66.33000183105469,
      "high": 66.73999786376953,
      "low": 66.0199966430664,
      "close": 66.37000274658203,
      "volume": 1149900
    },
    {
      "time": "2025-11-13",
      "open": 66.51000213623047,
      "high": 67.37000274658203,
      "low": 65.8499984741211,
      "close": 66.08999633789062,
      "volume": 1323300
    },
    {
      "time": "2025-11-14",
      "open": 65.8499984741211,
      "high": 66.2699966430664,
      "low": 64.6500015258789,
      "close": 64.73999786376953,
      "volume": 1168800
    },
    {
      "time": "2025-11-17",
      "open": 64.62000274658203,
      "high": 64.79000091552734,
      "low": 63.22999954223633,
      "close": 63.310001373291016,
      "volume": 964200
    },
    {
      "time": "2025-11-18",
      "open": 63.189998626708984,
      "high": 63.810001373291016,
      "low": 62.959999084472656,
      "close": 63.380001068115234,
      "volume": 1257600
    },
    {
      "time": "2025-11-19",
      "open": 63.650001525878906,
      "high": 64,
      "low": 63.11000061035156,
      "close": 63.61000061035156,
      "volume": 1270100
    },
    {
      "time": "2025-11-20",
      "open": 64.23999786376953,
      "high": 64.69999694824219,
      "low": 62.970001220703125,
      "close": 63.25,
      "volume": 1375300
    },
    {
      "time": "2025-11-21",
      "open": 63.529998779296875,
      "high": 66.0999984741211,
      "low": 63.529998779296875,
      "close": 65.0999984741211,
      "volume": 2023500
    },
    {
      "time": "2025-11-24",
      "open": 64.72000122070312,
      "high": 65.01000213623047,
      "low": 64.0199966430664,
      "close": 64.0999984741211,
      "volume": 1644400
    },
    {
      "time": "2025-11-25",
      "open": 64.72000122070312,
      "high": 65.62999725341797,
      "low": 64.2699966430664,
      "close": 65.41000366210938,
      "volume": 1435300
    },
    {
      "time": "2025-11-26",
      "open": 65.18000030517578,
      "high": 66.48999786376953,
      "low": 65.18000030517578,
      "close": 66.33000183105469,
      "volume": 2339100
    },
    {
      "time": "2025-11-28",
      "open": 66.56999969482422,
      "high": 66.70999908447266,
      "low": 65.97000122070312,
      "close": 65.9800033569336,
      "volume": 772900
    },
    {
      "time": "2025-12-01",
      "open": 65.37000274658203,
      "high": 66.4800033569336,
      "low": 65.05000305175781,
      "close": 66.0199966430664,
      "volume": 1559400
    },
    {
      "time": "2025-12-02",
      "open": 66.01000213623047,
      "high": 66.37000274658203,
      "low": 65.2300033569336,
      "close": 65.95999908447266,
      "volume": 1164000
    },
    {
      "time": "2025-12-03",
      "open": 65.83999633789062,
      "high": 67.44999694824219,
      "low": 65.7699966430664,
      "close": 67.31999969482422,
      "volume": 1187900
    },
    {
      "time": "2025-12-04",
      "open": 67.69000244140625,
      "high": 68.91000366210938,
      "low": 66.80999755859375,
      "close": 67.19999694824219,
      "volume": 1728700
    },
    {
      "time": "2025-12-05",
      "open": 67.51000213623047,
      "high": 68.4000015258789,
      "low": 67.26000213623047,
      "close": 68.02999877929688,
      "volume": 1931200
    },
    {
      "time": "2025-12-08",
      "open": 67.87000274658203,
      "high": 67.87000274658203,
      "low": 66.5999984741211,
      "close": 67.1500015258789,
      "volume": 1934500
    },
    {
      "time": "2025-12-09",
      "open": 66.91000366210938,
      "high": 67.23999786376953,
      "low": 66.18000030517578,
      "close": 66.43000030517578,
      "volume": 1142600
    },
    {
      "time": "2025-12-10",
      "open": 66.66000366210938,
      "high": 68.22000122070312,
      "low": 66.5999984741211,
      "close": 67.91999816894531,
      "volume": 1146000
    },
    {
      "time": "2025-12-11",
      "open": 68.70999908447266,
      "high": 69.12999725341797,
      "low": 68.01000213623047,
      "close": 68.58000183105469,
      "volume": 1095400
    },
    {
      "time": "2025-12-12",
      "open": 68.88999938964844,
      "high": 69.5,
      "low": 68.19000244140625,
      "close": 68.72000122070312,
      "volume": 1289700
    },
    {
      "time": "2025-12-15",
      "open": 68.87999725341797,
      "high": 69.3499984741211,
      "low": 68.0999984741211,
      "close": 68.81999969482422,
      "volume": 1195300
    },
    {
      "time": "2025-12-16",
      "open": 68.91999816894531,
      "high": 68.98999786376953,
      "low": 67.61000061035156,
      "close": 67.94000244140625,
      "volume": 1146700
    },
    {
      "time": "2025-12-17",
      "open": 67.48999786376953,
      "high": 68.79000091552734,
      "low": 67.18000030517578,
      "close": 68.08000183105469,
      "volume": 1185800
    },
    {
      "time": "2025-12-18",
      "open": 68.30999755859375,
      "high": 69.13999938964844,
      "low": 68.0199966430664,
      "close": 68.19000244140625,
      "volume": 984700
    },
    {
      "time": "2025-12-19",
      "open": 68.41999816894531,
      "high": 68.5,
      "low": 67.70999908447266,
      "close": 68.01000213623047,
      "volume": 2287800
    },
    {
      "time": "2025-12-22",
      "open": 67.80000305175781,
      "high": 68.51000213623047,
      "low": 67.73999786376953,
      "close": 68.11000061035156,
      "volume": 883700
    },
    {
      "time": "2025-12-23",
      "open": 68.20999908447266,
      "high": 68.37999725341797,
      "low": 67.3499984741211,
      "close": 67.73999786376953,
      "volume": 747600
    },
    {
      "time": "2025-12-24",
      "open": 67.80000305175781,
      "high": 68.25,
      "low": 67.48999786376953,
      "close": 67.95999908447266,
      "volume": 562100
    },
    {
      "time": "2025-12-26",
      "open": 67.87000274658203,
      "high": 68.01000213623047,
      "low": 67.5,
      "close": 67.76000213623047,
      "volume": 543200
    },
    {
      "time": "2025-12-29",
      "open": 67.55000305175781,
      "high": 68.12999725341797,
      "low": 67.41999816894531,
      "close": 68.08000183105469,
      "volume": 1059700
    },
    {
      "time": "2025-12-30",
      "open": 67.88999938964844,
      "high": 68.25,
      "low": 67.62999725341797,
      "close": 67.73999786376953,
      "volume": 695200
    },
    {
      "time": "2025-12-31",
      "open": 67.54000091552734,
      "high": 67.75,
      "low": 66.83999633789062,
      "close": 66.87999725341797,
      "volume": 666900
    },
    {
      "time": "2026-01-02",
      "open": 67.05999755859375,
      "high": 68.52999877929688,
      "low": 66.6500015258789,
      "close": 68.31999969482422,
      "volume": 1318800
    },
    {
      "time": "2026-01-05",
      "open": 67.79000091552734,
      "high": 69,
      "low": 67.66000366210938,
      "close": 68.51000213623047,
      "volume": 1493700
    },
    {
      "time": "2026-01-06",
      "open": 67.7699966430664,
      "high": 69.04000091552734,
      "low": 67.38999938964844,
      "close": 68.6500015258789,
      "volume": 1066000
    },
    {
      "time": "2026-01-07",
      "open": 68.80999755859375,
      "high": 69.01000213623047,
      "low": 67.11000061035156,
      "close": 67.12000274658203,
      "volume": 1110800
    },
    {
      "time": "2026-01-08",
      "open": 66.69000244140625,
      "high": 70.81999969482422,
      "low": 66.69000244140625,
      "close": 70.4000015258789,
      "volume": 1859400
    },
    {
      "time": "2026-01-09",
      "open": 70.97000122070312,
      "high": 71.68000030517578,
      "low": 69.54000091552734,
      "close": 70.5199966430664,
      "volume": 1478000
    },
    {
      "time": "2026-01-12",
      "open": 69.86000061035156,
      "high": 71.61000061035156,
      "low": 69.86000061035156,
      "close": 71.01000213623047,
      "volume": 1285200
    },
    {
      "time": "2026-01-13",
      "open": 71.45999908447266,
      "high": 71.56999969482422,
      "low": 69.97000122070312,
      "close": 70.56999969482422,
      "volume": 990800
    },
    {
      "time": "2026-01-14",
      "open": 70.5,
      "high": 71.6500015258789,
      "low": 70.5,
      "close": 71.18000030517578,
      "volume": 996100
    },
    {
      "time": "2026-01-15",
      "open": 71.94000244140625,
      "high": 72.08000183105469,
      "low": 71.31999969482422,
      "close": 71.98999786376953,
      "volume": 1055000
    },
    {
      "time": "2026-01-16",
      "open": 71.91999816894531,
      "high": 72.55000305175781,
      "low": 71.62999725341797,
      "close": 72.4800033569336,
      "volume": 1153800
    },
    {
      "time": "2026-01-20",
      "open": 71.4000015258789,
      "high": 71.91000366210938,
      "low": 70.1500015258789,
      "close": 70.55999755859375,
      "volume": 1179700
    },
    {
      "time": "2026-01-21",
      "open": 71.27999877929688,
      "high": 72.77999877929688,
      "low": 70.98999786376953,
      "close": 72.23999786376953,
      "volume": 910400
    },
    {
      "time": "2026-01-22",
      "open": 72.7300033569336,
      "high": 73.38999938964844,
      "low": 72.29000091552734,
      "close": 73.08999633789062,
      "volume": 1125900
    },
    {
      "time": "2026-01-23",
      "open": 73.05000305175781,
      "high": 73.19000244140625,
      "low": 71.9800033569336,
      "close": 72.45999908447266,
      "volume": 943500
    },
    {
      "time": "2026-01-26",
      "open": 72.47000122070312,
      "high": 72.81999969482422,
      "low": 70.80999755859375,
      "close": 71.0199966430664,
      "volume": 1182000
    },
    {
      "time": "2026-01-27",
      "open": 71,
      "high": 72.05999755859375,
      "low": 70.37999725341797,
      "close": 70.63999938964844,
      "volume": 1418800
    },
    {
      "time": "2026-01-28",
      "open": 70.11000061035156,
      "high": 70.69999694824219,
      "low": 69.36000061035156,
      "close": 69.48999786376953,
      "volume": 2822500
    },
    {
      "time": "2026-01-29",
      "open": 72.18000030517578,
      "high": 74.41999816894531,
      "low": 71.13999938964844,
      "close": 73.16999816894531,
      "volume": 3734300
    },
    {
      "time": "2026-01-30",
      "open": 73.55999755859375,
      "high": 73.66000366210938,
      "low": 72.05000305175781,
      "close": 73.48999786376953,
      "volume": 1939400
    },
    {
      "time": "2026-02-02",
      "open": 73.2699966430664,
      "high": 74.88999938964844,
      "low": 72.7699966430664,
      "close": 74.70999908447266,
      "volume": 1793100
    },
    {
      "time": "2026-02-03",
      "open": 74.83999633789062,
      "high": 77.2300033569336,
      "low": 74.54000091552734,
      "close": 76.33999633789062,
      "volume": 1957100
    },
    {
      "time": "2026-02-04",
      "open": 77.11000061035156,
      "high": 78.88999938964844,
      "low": 76.44000244140625,
      "close": 78.37000274658203,
      "volume": 3422200
    },
    {
      "time": "2026-02-05",
      "open": 77.86000061035156,
      "high": 78.58000183105469,
      "low": 77.72000122070312,
      "close": 78.11000061035156,
      "volume": 1351300
    },
    {
      "time": "2026-02-06",
      "open": 78.70999908447266,
      "high": 79.2300033569336,
      "low": 78.4000015258789,
      "close": 78.9800033569336,
      "volume": 1103300
    },
    {
      "time": "2026-02-09",
      "open": 78.66999816894531,
      "high": 79.79000091552734,
      "low": 78.38999938964844,
      "close": 79.08000183105469,
      "volume": 1125100
    },
    {
      "time": "2026-02-10",
      "open": 79.23999786376953,
      "high": 80.62999725341797,
      "low": 78.87000274658203,
      "close": 80.47000122070312,
      "volume": 1348600
    },
    {
      "time": "2026-02-11",
      "open": 80.30999755859375,
      "high": 81.52999877929688,
      "low": 79.69999694824219,
      "close": 80.22000122070312,
      "volume": 1127100
    },
    {
      "time": "2026-02-12",
      "open": 80.6500015258789,
      "high": 81.87000274658203,
      "low": 79.5999984741211,
      "close": 79.62000274658203,
      "volume": 912700
    },
    {
      "time": "2026-02-13",
      "open": 79.63999938964844,
      "high": 80.58999633789062,
      "low": 79.18000030517578,
      "close": 80.45999908447266,
      "volume": 1077900
    },
    {
      "time": "2026-02-17",
      "open": 80.0999984741211,
      "high": 80.9000015258789,
      "low": 78.79000091552734,
      "close": 79.47000122070312,
      "volume": 1249600
    },
    {
      "time": "2026-02-18",
      "open": 79.2300033569336,
      "high": 79.9000015258789,
      "low": 78.7300033569336,
      "close": 78.95999908447266,
      "volume": 873400
    },
    {
      "time": "2026-02-19",
      "open": 78.5999984741211,
      "high": 79.06999969482422,
      "low": 77.33999633789062,
      "close": 77.69000244140625,
      "volume": 1296100
    },
    {
      "time": "2026-02-20",
      "open": 77.81999969482422,
      "high": 79.19000244140625,
      "low": 76.95999908447266,
      "close": 77.80999755859375,
      "volume": 1124500
    },
    {
      "time": "2026-02-23",
      "open": 77.77999877929688,
      "high": 78.38999938964844,
      "low": 76.68000030517578,
      "close": 76.7699966430664,
      "volume": 989500
    },
    {
      "time": "2026-02-24",
      "open": 77.01000213623047,
      "high": 77.94999694824219,
      "low": 76.94999694824219,
      "close": 77.19999694824219,
      "volume": 681900
    },
    {
      "time": "2026-02-25",
      "open": 77.19000244140625,
      "high": 77.5999984741211,
      "low": 75.01000213623047,
      "close": 76.30000305175781,
      "volume": 1144700
    },
    {
      "time": "2026-02-26",
      "open": 76.76000213623047,
      "high": 77.41000366210938,
      "low": 75.79000091552734,
      "close": 77.1500015258789,
      "volume": 822100
    },
    {
      "time": "2026-02-27",
      "open": 76.72000122070312,
      "high": 78.12999725341797,
      "low": 76.27999877929688,
      "close": 78,
      "volume": 1491400
    },
    {
      "time": "2026-03-02",
      "open": 77.22000122070312,
      "high": 78.38999938964844,
      "low": 76.5999984741211,
      "close": 77.93000030517578,
      "volume": 1016100
    },
    {
      "time": "2026-03-03",
      "open": 76.23999786376953,
      "high": 76.88999938964844,
      "low": 75.02999877929688,
      "close": 75.62999725341797,
      "volume": 1604600
    },
    {
      "time": "2026-03-04",
      "open": 75.81999969482422,
      "high": 75.81999969482422,
      "low": 72.6500015258789,
      "close": 73.3499984741211,
      "volume": 2234400
    },
    {
      "time": "2026-03-05",
      "open": 72.2300033569336,
      "high": 73.30999755859375,
      "low": 71.37000274658203,
      "close": 72.0199966430664,
      "volume": 1488000
    },
    {
      "time": "2026-03-06",
      "open": 71,
      "high": 71.54000091552734,
      "low": 69.94999694824219,
      "close": 71.01000213623047,
      "volume": 1252200
    },
    {
      "time": "2026-03-09",
      "open": 70.13999938964844,
      "high": 70.9000015258789,
      "low": 67.93000030517578,
      "close": 70.45999908447266,
      "volume": 1450100
    },
    {
      "time": "2026-03-10",
      "open": 70.12999725341797,
      "high": 71.45999908447266,
      "low": 69.41999816894531,
      "close": 69.81999969482422,
      "volume": 1335300
    },
    {
      "time": "2026-03-11",
      "open": 69.45999908447266,
      "high": 69.45999908447266,
      "low": 66.80000305175781,
      "close": 68.11000061035156,
      "volume": 1874800
    },
    {
      "time": "2026-03-12",
      "open": 67.23999786376953,
      "high": 68.16999816894531,
      "low": 66.44999694824219,
      "close": 66.56999969482422,
      "volume": 1496800
    },
    {
      "time": "2026-03-13",
      "open": 67.27999877929688,
      "high": 67.55999755859375,
      "low": 66.22000122070312,
      "close": 66.83999633789062,
      "volume": 1208400
    },
    {
      "time": "2026-03-16",
      "open": 67.44000244140625,
      "high": 67.83999633789062,
      "low": 66.13999938964844,
      "close": 66.4000015258789,
      "volume": 1344800
    },
    {
      "time": "2026-03-17",
      "open": 66.86000061035156,
      "high": 66.86000061035156,
      "low": 64.83999633789062,
      "close": 65.73999786376953,
      "volume": 1420400
    },
    {
      "time": "2026-03-18",
      "open": 65.12999725341797,
      "high": 65.61000061035156,
      "low": 63.91999816894531,
      "close": 64.0199966430664,
      "volume": 1187100
    },
    {
      "time": "2026-03-19",
      "open": 63.56999969482422,
      "high": 64.5999984741211,
      "low": 63.279998779296875,
      "close": 64.54000091552734,
      "volume": 1919100
    },
    {
      "time": "2026-03-20",
      "open": 64.43000030517578,
      "high": 64.91000366210938,
      "low": 63.34000015258789,
      "close": 64.08999633789062,
      "volume": 2863500
    },
    {
      "time": "2026-03-23",
      "open": 65.56999969482422,
      "high": 65.6500015258789,
      "low": 64.66000366210938,
      "close": 65.06999969482422,
      "volume": 1750500
    },
    {
      "time": "2026-03-24",
      "open": 64.30000305175781,
      "high": 65.81999969482422,
      "low": 64.13999938964844,
      "close": 65.44999694824219,
      "volume": 1152000
    },
    {
      "time": "2026-03-25",
      "open": 66.06999969482422,
      "high": 67.1500015258789,
      "low": 65.30999755859375,
      "close": 66.9000015258789,
      "volume": 1874800
    },
    {
      "time": "2026-03-26",
      "open": 66.30000305175781,
      "high": 67.18000030517578,
      "low": 65.29000091552734,
      "close": 65.61000061035156,
      "volume": 1305000
    },
    {
      "time": "2026-03-27",
      "open": 65.37999725341797,
      "high": 65.70999908447266,
      "low": 64.19000244140625,
      "close": 64.41999816894531,
      "volume": 1211700
    },
    {
      "time": "2026-03-30",
      "open": 65.20999908447266,
      "high": 65.22000122070312,
      "low": 63.630001068115234,
      "close": 63.68000030517578,
      "volume": 1212700
    },
    {
      "time": "2026-03-31",
      "open": 64.55000305175781,
      "high": 66.37999725341797,
      "low": 63.939998626708984,
      "close": 65.94000244140625,
      "volume": 1138500
    },
    {
      "time": "2026-04-01",
      "open": 66.05000305175781,
      "high": 66.62999725341797,
      "low": 65.01000213623047,
      "close": 65.08000183105469,
      "volume": 1609600
    },
    {
      "time": "2026-04-02",
      "open": 63.77000045776367,
      "high": 65.45999908447266,
      "low": 63.38999938964844,
      "close": 64.3499984741211,
      "volume": 1132400
    },
    {
      "time": "2026-04-06",
      "open": 63.869998931884766,
      "high": 64.81999969482422,
      "low": 63.689998626708984,
      "close": 64.68000030517578,
      "volume": 912900
    },
    {
      "time": "2026-04-07",
      "open": 64.41999816894531,
      "high": 64.66999816894531,
      "low": 63.689998626708984,
      "close": 64.19000244140625,
      "volume": 1129000
    },
    {
      "time": "2026-04-08",
      "open": 66.44999694824219,
      "high": 67.22000122070312,
      "low": 66.0199966430664,
      "close": 66.7699966430664,
      "volume": 1438700
    },
    {
      "time": "2026-04-09",
      "open": 66.31999969482422,
      "high": 67.88999938964844,
      "low": 66.19000244140625,
      "close": 67.2699966430664,
      "volume": 1395900
    },
    {
      "time": "2026-04-10",
      "open": 67.44000244140625,
      "high": 67.61000061035156,
      "low": 65.87000274658203,
      "close": 65.91999816894531,
      "volume": 1659100
    },
    {
      "time": "2026-04-13",
      "open": 65.79000091552734,
      "high": 67.20999908447266,
      "low": 65.43000030517578,
      "close": 67.18000030517578,
      "volume": 1125900
    },
    {
      "time": "2026-04-14",
      "open": 67.05999755859375,
      "high": 67.27999877929688,
      "low": 66.5,
      "close": 66.93000030517578,
      "volume": 1059000
    },
    {
      "time": "2026-04-15",
      "open": 66.06999969482422,
      "high": 66.55999755859375,
      "low": 62.13999938964844,
      "close": 63.369998931884766,
      "volume": 2406100
    },
    {
      "time": "2026-04-16",
      "open": 63.439998626708984,
      "high": 64.23999786376953,
      "low": 63,
      "close": 63.279998779296875,
      "volume": 1745500
    },
    {
      "time": "2026-04-17",
      "open": 63.93000030517578,
      "high": 66.29000091552734,
      "low": 63.93000030517578,
      "close": 64.81999969482422,
      "volume": 2422500
    },
    {
      "time": "2026-04-20",
      "open": 64.62999725341797,
      "high": 65.68000030517578,
      "low": 64.44000244140625,
      "close": 65.5999984741211,
      "volume": 1403100
    },
    {
      "time": "2026-04-21",
      "open": 65.58999633789062,
      "high": 66.18000030517578,
      "low": 64.87000274658203,
      "close": 64.98999786376953,
      "volume": 852900
    },
    {
      "time": "2026-04-22",
      "open": 65.5,
      "high": 65.63999938964844,
      "low": 64.2699966430664,
      "close": 64.80999755859375,
      "volume": 1372400
    },
    {
      "time": "2026-04-23",
      "open": 65.19999694824219,
      "high": 65.91999816894531,
      "low": 64.76000213623047,
      "close": 65.08999633789062,
      "volume": 1455800
    },
    {
      "time": "2026-04-24",
      "open": 64.97000122070312,
      "high": 65.3499984741211,
      "low": 64.12999725341797,
      "close": 64.37999725341797,
      "volume": 1145100
    },
    {
      "time": "2026-04-27",
      "open": 64.62999725341797,
      "high": 65.26000213623047,
      "low": 64.18000030517578,
      "close": 64.68000030517578,
      "volume": 1354100
    },
    {
      "time": "2026-04-28",
      "open": 65.0199966430664,
      "high": 65.0199966430664,
      "low": 63.349998474121094,
      "close": 63.90999984741211,
      "volume": 1260600
    },
    {
      "time": "2026-04-29",
      "open": 63.90999984741211,
      "high": 64.37999725341797,
      "low": 63.119998931884766,
      "close": 63.68000030517578,
      "volume": 2615800
    },
    {
      "time": "2026-04-30",
      "open": 64.63999938964844,
      "high": 65.30000305175781,
      "low": 59.83000183105469,
      "close": 61.84000015258789,
      "volume": 4557000
    },
    {
      "time": "2026-05-01",
      "open": 62,
      "high": 62.22999954223633,
      "low": 60.02000045776367,
      "close": 60.349998474121094,
      "volume": 2368400
    },
    {
      "time": "2026-05-04",
      "open": 59.65999984741211,
      "high": 60.09000015258789,
      "low": 58.470001220703125,
      "close": 58.86000061035156,
      "volume": 2079600
    },
    {
      "time": "2026-05-05",
      "open": 59.119998931884766,
      "high": 59.18000030517578,
      "low": 58.220001220703125,
      "close": 58.880001068115234,
      "volume": 1462300
    },
    {
      "time": "2026-05-06",
      "open": 59.93000030517578,
      "high": 61.439998626708984,
      "low": 59.81999969482422,
      "close": 61.060001373291016,
      "volume": 1857800
    },
    {
      "time": "2026-05-07",
      "open": 61.209999084472656,
      "high": 61.40999984741211,
      "low": 59.7599983215332,
      "close": 60.22999954223633,
      "volume": 1973000
    },
    {
      "time": "2026-05-08",
      "open": 60.40999984741211,
      "high": 60.70000076293945,
      "low": 58.59000015258789,
      "close": 58.599998474121094,
      "volume": 1859300
    },
    {
      "time": "2026-05-11",
      "open": 58.65999984741211,
      "high": 59.209999084472656,
      "low": 58.279998779296875,
      "close": 58.52000045776367,
      "volume": 1765100
    },
    {
      "time": "2026-05-12",
      "open": 58.66999816894531,
      "high": 58.869998931884766,
      "low": 57.4900016784668,
      "close": 58.09000015258789,
      "volume": 1391400
    },
    {
      "time": "2026-05-13",
      "open": 57.84000015258789,
      "high": 58.22999954223633,
      "low": 56.77000045776367,
      "close": 56.97999954223633,
      "volume": 1558200
    },
    {
      "time": "2026-05-14",
      "open": 57.630001068115234,
      "high": 58.0099983215332,
      "low": 57.04999923706055,
      "close": 57.970001220703125,
      "volume": 1867500
    },
    {
      "time": "2026-05-15",
      "open": 56.97999954223633,
      "high": 57.369998931884766,
      "low": 55.97999954223633,
      "close": 56.0099983215332,
      "volume": 1829400
    },
    {
      "time": "2026-05-18",
      "open": 56.13999938964844,
      "high": 57.290000915527344,
      "low": 56.06999969482422,
      "close": 56.70000076293945,
      "volume": 1592100
    },
    {
      "time": "2026-05-19",
      "open": 56.20000076293945,
      "high": 56.38999938964844,
      "low": 55.08000183105469,
      "close": 55.95000076293945,
      "volume": 1384600
    },
    {
      "time": "2026-05-20",
      "open": 54.720001220703125,
      "high": 56.79999923706055,
      "low": 54.15999984741211,
      "close": 56.68000030517578,
      "volume": 1636500
    },
    {
      "time": "2026-05-21",
      "open": 56.130001068115234,
      "high": 57.2400016784668,
      "low": 55.25,
      "close": 57.16999816894531,
      "volume": 1407600
    },
    {
      "time": "2026-05-22",
      "open": 57.41999816894531,
      "high": 57.720001220703125,
      "low": 56.779998779296875,
      "close": 57.279998779296875,
      "volume": 1374200
    },
    {
      "time": "2026-05-26",
      "open": 57.65999984741211,
      "high": 58.59000015258789,
      "low": 57.33000183105469,
      "close": 58.33000183105469,
      "volume": 1672700
    },
    {
      "time": "2026-05-27",
      "open": 58.90999984741211,
      "high": 59.470001220703125,
      "low": 57.90999984741211,
      "close": 58.0099983215332,
      "volume": 1341500
    },
    {
      "time": "2026-05-28",
      "open": 57.36000061035156,
      "high": 57.77000045776367,
      "low": 56.959999084472656,
      "close": 57.619998931884766,
      "volume": 1343400
    },
    {
      "time": "2026-05-29",
      "open": 57.29999923706055,
      "high": 57.540000915527344,
      "low": 56.65999984741211,
      "close": 56.720001220703125,
      "volume": 1741900
    },
    {
      "time": "2026-06-01",
      "open": 56.41999816894531,
      "high": 56.779998779296875,
      "low": 55.41999816894531,
      "close": 55.779998779296875,
      "volume": 1683000
    },
    {
      "time": "2026-06-02",
      "open": 56.22999954223633,
      "high": 56.970001220703125,
      "low": 56.060001373291016,
      "close": 56.7599983215332,
      "volume": 1261800
    },
    {
      "time": "2026-06-03",
      "open": 56.560001373291016,
      "high": 57.29999923706055,
      "low": 56.43000030517578,
      "close": 56.72999954223633,
      "volume": 1085000
    },
    {
      "time": "2026-06-04",
      "open": 57.560001373291016,
      "high": 58,
      "low": 56.40999984741211,
      "close": 57.0099983215332,
      "volume": 2141200
    },
    {
      "time": "2026-06-05",
      "open": 57.029998779296875,
      "high": 57.66999816894531,
      "low": 56.54999923706055,
      "close": 57.20000076293945,
      "volume": 1811100
    },
    {
      "time": "2026-06-08",
      "open": 57.040000915527344,
      "high": 57.939998626708984,
      "low": 56.72999954223633,
      "close": 57.33000183105469,
      "volume": 1825200
    },
    {
      "time": "2026-06-09",
      "open": 57.75,
      "high": 59.2599983215332,
      "low": 57.5,
      "close": 59.22999954223633,
      "volume": 1798800
    },
    {
      "time": "2026-06-10",
      "open": 58.529998779296875,
      "high": 59.04999923706055,
      "low": 57.20000076293945,
      "close": 57.220001220703125,
      "volume": 1937900
    },
    {
      "time": "2026-06-11",
      "open": 57.939998626708984,
      "high": 59,
      "low": 57.15999984741211,
      "close": 58.65999984741211,
      "volume": 1657400
    },
    {
      "time": "2026-06-12",
      "open": 59.150001525878906,
      "high": 59.619998931884766,
      "low": 58.41999816894531,
      "close": 59.08000183105469,
      "volume": 1646700
    },
    {
      "time": "2026-06-15",
      "open": 60.060001373291016,
      "high": 60.849998474121094,
      "low": 59.630001068115234,
      "close": 60.02000045776367,
      "volume": 1848000
    },
    {
      "time": "2026-06-16",
      "open": 60.220001220703125,
      "high": 61.22999954223633,
      "low": 60.16999816894531,
      "close": 60.2400016784668,
      "volume": 1342200
    },
    {
      "time": "2026-06-17",
      "open": 60.13999938964844,
      "high": 60.79999923706055,
      "low": 57.720001220703125,
      "close": 57.880001068115234,
      "volume": 1835100
    },
    {
      "time": "2026-06-18",
      "open": 58.970001220703125,
      "high": 60.099998474121094,
      "low": 58.06999969482422,
      "close": 58.220001220703125,
      "volume": 4224600
    },
    {
      "time": "2026-06-22",
      "open": 58.099998474121094,
      "high": 58.7400016784668,
      "low": 57.61000061035156,
      "close": 58.689998626708984,
      "volume": 2903400
    },
    {
      "time": "2026-06-23",
      "open": 57.189998626708984,
      "high": 58.349998474121094,
      "low": 57.130001068115234,
      "close": 57.439998626708984,
      "volume": 1585700
    },
    {
      "time": "2026-06-24",
      "open": 58.18000030517578,
      "high": 60.970001220703125,
      "low": 58.18000030517578,
      "close": 60.18000030517578,
      "volume": 1703100
    },
    {
      "time": "2026-06-25",
      "open": 60.79999923706055,
      "high": 62.529998779296875,
      "low": 60.4900016784668,
      "close": 61.130001068115234,
      "volume": 1600000
    },
    {
      "time": "2026-06-26",
      "open": 61.58000183105469,
      "high": 62.349998474121094,
      "low": 60.540000915527344,
      "close": 61.720001220703125,
      "volume": 3061700
    },
    {
      "time": "2026-06-29",
      "open": 61.29999923706055,
      "high": 61.7599983215332,
      "low": 60.540000915527344,
      "close": 61.68000030517578,
      "volume": 1473700
    },
    {
      "time": "2026-06-30",
      "open": 61.81999969482422,
      "high": 63.04999923706055,
      "low": 61.36000061035156,
      "close": 62.720001220703125,
      "volume": 1452500
    },
    {
      "time": "2026-07-01",
      "open": 62.459999084472656,
      "high": 63.0099983215332,
      "low": 61.75,
      "close": 62.13999938964844,
      "volume": 1502500
    },
    {
      "time": "2026-07-02",
      "open": 62.470001220703125,
      "high": 62.7599983215332,
      "low": 61.65999984741211,
      "close": 62.720001220703125,
      "volume": 1700000
    },
    {
      "time": "2026-07-06",
      "open": 62.59000015258789,
      "high": 62.689998626708984,
      "low": 61.619998931884766,
      "close": 62.45000076293945,
      "volume": 1441700
    },
    {
      "time": "2026-07-07",
      "open": 62.400001525878906,
      "high": 62.43000030517578,
      "low": 61.150001525878906,
      "close": 61.310001373291016,
      "volume": 1489100
    },
    {
      "time": "2026-07-08",
      "open": 60.27000045776367,
      "high": 60.560001373291016,
      "low": 58.90999984741211,
      "close": 59.470001220703125,
      "volume": 1746300
    },
    {
      "time": "2026-07-09",
      "open": 59.630001068115234,
      "high": 59.79999923706055,
      "low": 58.7599983215332,
      "close": 59.02000045776367,
      "volume": 2061200
    },
    {
      "time": "2026-07-10",
      "open": 59.43000030517578,
      "high": 61.38999938964844,
      "low": 59.13999938964844,
      "close": 60.439998626708984,
      "volume": 1609900
    },
    {
      "time": "2026-07-13",
      "open": 60.439998626708984,
      "high": 60.81999969482422,
      "low": 59.09000015258789,
      "close": 59.529998779296875,
      "volume": 1567700
    },
    {
      "time": "2026-07-14",
      "open": 60.16999816894531,
      "high": 60.97999954223633,
      "low": 59.380001068115234,
      "close": 60.869998931884766,
      "volume": 1431200
    },
    {
      "time": "2026-07-15",
      "open": 60.4900016784668,
      "high": 61.18000030517578,
      "low": 59.72999954223633,
      "close": 60.310001373291016,
      "volume": 1777000
    },
    {
      "time": "2026-07-16",
      "open": 59.86000061035156,
      "high": 61.70000076293945,
      "low": 59.5,
      "close": 60.529998779296875,
      "volume": 1992300
    },
    {
      "time": "2026-07-17",
      "open": 60.38999938964844,
      "high": 61.18000030517578,
      "low": 58.68000030517578,
      "close": 58.849998474121094,
      "volume": 2020200
    },
    {
      "time": "2026-07-20",
      "open": 59.2400016784668,
      "high": 59.2400016784668,
      "low": 58,
      "close": 58.880001068115234,
      "volume": 1818400
    },
    {
      "time": "2026-07-21",
      "open": 58.959999084472656,
      "high": 59.380001068115234,
      "low": 58.130001068115234,
      "close": 58.7599983215332,
      "volume": 1969100
    },
    {
      "time": "2026-07-22",
      "open": 59.2599983215332,
      "high": 59.599998474121094,
      "low": 58.81999969482422,
      "close": 59.349998474121094,
      "volume": 1087500
    },
    {
      "time": "2026-07-23",
      "open": 59.41999816894531,
      "high": 59.970001220703125,
      "low": 58.650001525878906,
      "close": 59.4900016784668,
      "volume": 1632800
    },
    {
      "time": "2026-07-24",
      "open": 59.439998626708984,
      "high": 61.22999954223633,
      "low": 59.150001525878906,
      "close": 60.779998779296875,
      "volume": 1507700
    },
    {
      "time": "2026-07-27",
      "open": 61.099998474121094,
      "high": 62.70000076293945,
      "low": 61.099998474121094,
      "close": 62.439998626708984,
      "volume": 1567300
    },
    {
      "time": "2026-07-28",
      "open": 63.09000015258789,
      "high": 64.37000274658203,
      "low": 62.959999084472656,
      "close": 64.01000213623047,
      "volume": 1634300
    },
    {
      "time": "2026-07-29",
      "open": 63.36000061035156,
      "high": 63.61000061035156,
      "low": 61.470001220703125,
      "close": 62.040000915527344,
      "volume": 2500400
    },
    {
      "time": "2026-07-30",
      "open": 64.44000244140625,
      "high": 64.7699966430664,
      "low": 59.04999923706055,
      "close": 59.810001373291016,
      "volume": 3045300
    },
    {
      "time": "2026-07-31",
      "open": 59.13999938964844,
      "high": 60.470001220703125,
      "low": 58.86000061035156,
      "close": 60.130001068115234,
      "volume": 2938600
    },
    {
      "time": "2026-08-03",
      "open": 60.619998931884766,
      "high": 61.439998626708984,
      "low": 60.119998931884766,
      "close": 60.72999954223633,
      "volume": 2259500
    },
    {
      "time": "2026-08-04",
      "open": 60.75,
      "high": 63.43000030517578,
      "low": 60.209999084472656,
      "close": 63.369998931884766,
      "volume": 1816100
    },
    {
      "time": "2026-08-05",
      "open": 63.06999969482422,
      "high": 63.599998474121094,
      "low": 62.689998626708984,
      "close": 63.18000030517578,
      "volume": 1582200
    },
    {
      "time": "2026-08-06",
      "open": 63.189998626708984,
      "high": 63.5,
      "low": 62.54999923706055,
      "close": 62.9900016784668,
      "volume": 1552900
    },
    {
      "time": "2026-08-07",
      "open": 63,
      "high": 64.31999969482422,
      "low": 62.59000015258789,
      "close": 63.97999954223633,
      "volume": 1280700
    },
    {
      "time": "2026-08-10",
      "open": 63.61000061035156,
      "high": 63.70000076293945,
      "low": 62.15999984741211,
      "close": 62.40999984741211,
      "volume": 1229200
    },
    {
      "time": "2026-08-11",
      "open": 62.5099983215332,
      "high": 63.939998626708984,
      "low": 62.459999084472656,
      "close": 63.66999816894531,
      "volume": 1386100
    },
    {
      "time": "2026-08-12",
      "open": 63.560001373291016,
      "high": 63.560001373291016,
      "low": 62.0099983215332,
      "close": 62.59000015258789,
      "volume": 1262700
    },
    {
      "time": "2026-08-13",
      "open": 62.95000076293945,
      "high": 63.16999816894531,
      "low": 61.97999954223633,
      "close": 62.5,
      "volume": 1044700
    },
    {
      "time": "2026-08-14",
      "open": 62.43000030517578,
      "high": 62.77000045776367,
      "low": 62.06999969482422,
      "close": 62.16999816894531,
      "volume": 747700
    },
    {
      "time": "2026-08-17",
      "open": 61.650001525878906,
      "high": 61.84000015258789,
      "low": 60.900001525878906,
      "close": 61.400001525878906,
      "volume": 950000
    },
    {
      "time": "2026-08-18",
      "open": 61.630001068115234,
      "high": 61.689998626708984,
      "low": 60.560001373291016,
      "close": 60.86000061035156,
      "volume": 977300
    },
    {
      "time": "2026-08-19",
      "open": 61.77000045776367,
      "high": 63.86000061035156,
      "low": 61.47999954223633,
      "close": 63.79999923706055,
      "volume": 1629700
    },
    {
      "time": "2026-08-20",
      "open": 62.709999084472656,
      "high": 63.59000015258789,
      "low": 62.31999969482422,
      "close": 62.43000030517578,
      "volume": 1195100
    },
    {
      "time": "2026-08-21",
      "open": 62.77000045776367,
      "high": 63.41999816894531,
      "low": 62.13999938964844,
      "close": 63.08000183105469,
      "volume": 1140700
    },
    {
      "time": "2026-08-24",
      "open": 63.439998626708984,
      "high": 64.08999633789062,
      "low": 62.060001373291016,
      "close": 62.720001220703125,
      "volume": 1170000
    },
    {
      "time": "2026-08-25",
      "open": 63.400001525878906,
      "high": 63.40999984741211,
      "low": 61.66999816894531,
      "close": 62.150001525878906,
      "volume": 1323100
    },
    {
      "time": "2026-08-26",
      "open": 62.459999084472656,
      "high": 63.279998779296875,
      "low": 62.189998626708984,
      "close": 62.47999954223633,
      "volume": 1013400
    },
    {
      "time": "2026-08-27",
      "open": 61.93000030517578,
      "high": 62.33000183105469,
      "low": 61.38999938964844,
      "close": 61.95000076293945,
      "volume": 1044800
    },
    {
      "time": "2026-08-28",
      "open": 62.189998626708984,
      "high": 62.9900016784668,
      "low": 59.5,
      "close": 60.380001068115234,
      "volume": 1811600
    },
    {
      "time": "2026-08-31",
      "open": 59.939998626708984,
      "high": 60.29999923706055,
      "low": 59.04999923706055,
      "close": 59.130001068115234,
      "volume": 2168100
    },
    {
      "time": "2026-09-01",
      "open": 58.7400016784668,
      "high": 59.59000015258789,
      "low": 58.40999984741211,
      "close": 58.4900016784668,
      "volume": 1020000
    },
    {
      "time": "2026-09-02",
      "open": 58.779998779296875,
      "high": 59.630001068115234,
      "low": 58.43000030517578,
      "close": 59.2599983215332,
      "volume": 1055000
    },
    {
      "time": "2026-09-03",
      "open": 60,
      "high": 60.84000015258789,
      "low": 59.689998626708984,
      "close": 60.529998779296875,
      "volume": 1333400
    },
    {
      "time": "2026-09-04",
      "open": 60.209999084472656,
      "high": 61.11000061035156,
      "low": 60.15999984741211,
      "close": 60.47999954223633,
      "volume": 1312000
    },
    {
      "time": "2026-09-08",
      "open": 60.36000061035156,
      "high": 60.369998931884766,
      "low": 58.790000915527344,
      "close": 58.81999969482422,
      "volume": 1318200
    },
    {
      "time": "2026-09-09",
      "open": 58.41999816894531,
      "high": 58.86000061035156,
      "low": 57.720001220703125,
      "close": 57.83000183105469,
      "volume": 1313700
    },
    {
      "time": "2026-09-10",
      "open": 57,
      "high": 57.279998779296875,
      "low": 56.5,
      "close": 56.709999084472656,
      "volume": 1247800
    },
    {
      "time": "2026-09-11",
      "open": 57.34000015258789,
      "high": 58.040000915527344,
      "low": 56.97999954223633,
      "close": 57.38999938964844,
      "volume": 1513400
    },
    {
      "time": "2026-09-14",
      "open": 56.79999923706055,
      "high": 57.79999923706055,
      "low": 56.779998779296875,
      "close": 57.3849983215332,
      "volume": 839233
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 68.93679992675781
    },
    {
      "time": "2025-11-24",
      "value": 68.75379989624024
    },
    {
      "time": "2025-11-25",
      "value": 68.58979995727539
    },
    {
      "time": "2025-11-26",
      "value": 68.45399993896484
    },
    {
      "time": "2025-11-28",
      "value": 68.31220001220703
    },
    {
      "time": "2025-12-01",
      "value": 68.17080001831054
    },
    {
      "time": "2025-12-02",
      "value": 68.04479995727539
    },
    {
      "time": "2025-12-03",
      "value": 67.94779998779296
    },
    {
      "time": "2025-12-04",
      "value": 67.85259994506836
    },
    {
      "time": "2025-12-05",
      "value": 67.78519989013672
    },
    {
      "time": "2025-12-08",
      "value": 67.67919998168945
    },
    {
      "time": "2025-12-09",
      "value": 67.55279998779297
    },
    {
      "time": "2025-12-10",
      "value": 67.4429998779297
    },
    {
      "time": "2025-12-11",
      "value": 67.35259994506836
    },
    {
      "time": "2025-12-12",
      "value": 67.25619995117188
    },
    {
      "time": "2025-12-15",
      "value": 67.16559997558593
    },
    {
      "time": "2025-12-16",
      "value": 67.07600006103516
    },
    {
      "time": "2025-12-17",
      "value": 67.00960006713868
    },
    {
      "time": "2025-12-18",
      "value": 66.95200012207032
    },
    {
      "time": "2025-12-19",
      "value": 66.91760009765625
    },
    {
      "time": "2025-12-22",
      "value": 66.92480010986328
    },
    {
      "time": "2025-12-23",
      "value": 66.92600006103515
    },
    {
      "time": "2025-12-24",
      "value": 66.90880004882813
    },
    {
      "time": "2025-12-26",
      "value": 66.87980010986328
    },
    {
      "time": "2025-12-29",
      "value": 66.85420013427735
    },
    {
      "time": "2025-12-30",
      "value": 66.81480010986328
    },
    {
      "time": "2025-12-31",
      "value": 66.75620010375977
    },
    {
      "time": "2026-01-02",
      "value": 66.70260009765624
    },
    {
      "time": "2026-01-05",
      "value": 66.70880020141601
    },
    {
      "time": "2026-01-06",
      "value": 66.70100021362305
    },
    {
      "time": "2026-01-07",
      "value": 66.66540023803711
    },
    {
      "time": "2026-01-08",
      "value": 66.70120025634766
    },
    {
      "time": "2026-01-09",
      "value": 66.77480026245117
    },
    {
      "time": "2026-01-12",
      "value": 66.88340026855468
    },
    {
      "time": "2026-01-13",
      "value": 66.96080032348632
    },
    {
      "time": "2026-01-14",
      "value": 67.06460037231446
    },
    {
      "time": "2026-01-15",
      "value": 67.19120025634766
    },
    {
      "time": "2026-01-16",
      "value": 67.33780029296875
    },
    {
      "time": "2026-01-20",
      "value": 67.42840026855468
    },
    {
      "time": "2026-01-21",
      "value": 67.56160018920899
    },
    {
      "time": "2026-01-22",
      "value": 67.69820007324219
    },
    {
      "time": "2026-01-23",
      "value": 67.82400009155273
    },
    {
      "time": "2026-01-26",
      "value": 67.92860000610352
    },
    {
      "time": "2026-01-27",
      "value": 68.01399993896484
    },
    {
      "time": "2026-01-28",
      "value": 68.08199996948242
    },
    {
      "time": "2026-01-29",
      "value": 68.25059997558594
    },
    {
      "time": "2026-01-30",
      "value": 68.45419990539551
    },
    {
      "time": "2026-02-02",
      "value": 68.68079986572266
    },
    {
      "time": "2026-02-03",
      "value": 68.93539978027344
    },
    {
      "time": "2026-02-04",
      "value": 69.23779983520508
    },
    {
      "time": "2026-02-05",
      "value": 69.49799987792969
    },
    {
      "time": "2026-02-06",
      "value": 69.79559997558594
    },
    {
      "time": "2026-02-09",
      "value": 70.06899993896485
    },
    {
      "time": "2026-02-10",
      "value": 70.3517999267578
    },
    {
      "time": "2026-02-11",
      "value": 70.6365998840332
    },
    {
      "time": "2026-02-12",
      "value": 70.90860000610351
    },
    {
      "time": "2026-02-13",
      "value": 71.19860000610352
    },
    {
      "time": "2026-02-17",
      "value": 71.4416000366211
    },
    {
      "time": "2026-02-18",
      "value": 71.6768000793457
    },
    {
      "time": "2026-02-19",
      "value": 71.87000015258789
    },
    {
      "time": "2026-02-20",
      "value": 72.08320007324218
    },
    {
      "time": "2026-02-23",
      "value": 72.29
    },
    {
      "time": "2026-02-24",
      "value": 72.47559997558594
    },
    {
      "time": "2026-02-25",
      "value": 72.63
    },
    {
      "time": "2026-02-26",
      "value": 72.79860000610351
    },
    {
      "time": "2026-02-27",
      "value": 72.98220001220703
    },
    {
      "time": "2026-03-02",
      "value": 73.18199996948242
    },
    {
      "time": "2026-03-03",
      "value": 73.3329998779297
    },
    {
      "time": "2026-03-04",
      "value": 73.43619979858398
    },
    {
      "time": "2026-03-05",
      "value": 73.5163996887207
    },
    {
      "time": "2026-03-06",
      "value": 73.57439971923829
    },
    {
      "time": "2026-03-09",
      "value": 73.62879974365234
    },
    {
      "time": "2026-03-10",
      "value": 73.66599975585937
    },
    {
      "time": "2026-03-11",
      "value": 73.6729997253418
    },
    {
      "time": "2026-03-12",
      "value": 73.64279968261718
    },
    {
      "time": "2026-03-13",
      "value": 73.62479965209961
    },
    {
      "time": "2026-03-16",
      "value": 73.61519973754883
    },
    {
      "time": "2026-03-17",
      "value": 73.56359970092774
    },
    {
      "time": "2026-03-18",
      "value": 73.47379959106445
    },
    {
      "time": "2026-03-19",
      "value": 73.39159957885742
    },
    {
      "time": "2026-03-20",
      "value": 73.33099945068359
    },
    {
      "time": "2026-03-23",
      "value": 73.2243994140625
    },
    {
      "time": "2026-03-24",
      "value": 73.12299942016601
    },
    {
      "time": "2026-03-25",
      "value": 73.04079940795899
    },
    {
      "time": "2026-03-26",
      "value": 72.94159942626953
    },
    {
      "time": "2026-03-27",
      "value": 72.80639938354493
    },
    {
      "time": "2026-03-30",
      "value": 72.64019943237305
    },
    {
      "time": "2026-03-31",
      "value": 72.5093994140625
    },
    {
      "time": "2026-04-01",
      "value": 72.39979949951172
    },
    {
      "time": "2026-04-02",
      "value": 72.24199951171875
    },
    {
      "time": "2026-04-06",
      "value": 72.07379959106446
    },
    {
      "time": "2026-04-07",
      "value": 71.90839965820312
    },
    {
      "time": "2026-04-08",
      "value": 71.82339965820313
    },
    {
      "time": "2026-04-09",
      "value": 71.75599960327149
    },
    {
      "time": "2026-04-10",
      "value": 71.684599609375
    },
    {
      "time": "2026-04-13",
      "value": 71.56479965209961
    },
    {
      "time": "2026-04-14",
      "value": 71.43359970092773
    },
    {
      "time": "2026-04-15",
      "value": 71.20679969787598
    },
    {
      "time": "2026-04-16",
      "value": 70.9455997467041
    },
    {
      "time": "2026-04-17",
      "value": 70.67459968566895
    },
    {
      "time": "2026-04-20",
      "value": 70.42439964294434
    },
    {
      "time": "2026-04-21",
      "value": 70.14459953308105
    },
    {
      "time": "2026-04-22",
      "value": 69.85919944763184
    },
    {
      "time": "2026-04-23",
      "value": 69.55159934997559
    },
    {
      "time": "2026-04-24",
      "value": 69.23479927062988
    },
    {
      "time": "2026-04-27",
      "value": 68.93599922180175
    },
    {
      "time": "2026-04-28",
      "value": 68.60499923706055
    },
    {
      "time": "2026-04-29",
      "value": 68.28919921875
    },
    {
      "time": "2026-04-30",
      "value": 67.9467992401123
    },
    {
      "time": "2026-05-01",
      "value": 67.5999991607666
    },
    {
      "time": "2026-05-04",
      "value": 67.22099922180176
    },
    {
      "time": "2026-05-05",
      "value": 66.86319931030273
    },
    {
      "time": "2026-05-06",
      "value": 66.54039939880371
    },
    {
      "time": "2026-05-07",
      "value": 66.21899932861328
    },
    {
      "time": "2026-05-08",
      "value": 65.84799926757813
    },
    {
      "time": "2026-05-11",
      "value": 65.4583992767334
    },
    {
      "time": "2026-05-12",
      "value": 65.06159927368164
    },
    {
      "time": "2026-05-13",
      "value": 64.688599319458
    },
    {
      "time": "2026-05-14",
      "value": 64.38099937438965
    },
    {
      "time": "2026-05-15",
      "value": 64.06079940795898
    },
    {
      "time": "2026-05-18",
      "value": 63.774599380493164
    },
    {
      "time": "2026-05-19",
      "value": 63.4843994140625
    },
    {
      "time": "2026-05-20",
      "value": 63.221599426269535
    },
    {
      "time": "2026-05-21",
      "value": 63.002799377441406
    },
    {
      "time": "2026-05-22",
      "value": 62.81699935913086
    },
    {
      "time": "2026-05-26",
      "value": 62.64679946899414
    },
    {
      "time": "2026-05-27",
      "value": 62.47899940490723
    },
    {
      "time": "2026-05-28",
      "value": 62.31659942626953
    },
    {
      "time": "2026-05-29",
      "value": 62.17059951782227
    },
    {
      "time": "2026-06-01",
      "value": 61.995399475097656
    },
    {
      "time": "2026-06-02",
      "value": 61.848799514770505
    },
    {
      "time": "2026-06-03",
      "value": 61.68199951171875
    },
    {
      "time": "2026-06-04",
      "value": 61.51319953918457
    },
    {
      "time": "2026-06-05",
      "value": 61.31919952392578
    },
    {
      "time": "2026-06-08",
      "value": 61.15359954833984
    },
    {
      "time": "2026-06-09",
      "value": 61.049799575805665
    },
    {
      "time": "2026-06-10",
      "value": 60.92059959411621
    },
    {
      "time": "2026-06-11",
      "value": 60.77499954223633
    },
    {
      "time": "2026-06-12",
      "value": 60.654999542236325
    },
    {
      "time": "2026-06-15",
      "value": 60.568399581909176
    },
    {
      "time": "2026-06-16",
      "value": 60.479599609375
    },
    {
      "time": "2026-06-17",
      "value": 60.35339958190918
    },
    {
      "time": "2026-06-18",
      "value": 60.182399673461916
    },
    {
      "time": "2026-06-22",
      "value": 60.010799713134766
    },
    {
      "time": "2026-06-23",
      "value": 59.84119972229004
    },
    {
      "time": "2026-06-24",
      "value": 59.70119972229004
    },
    {
      "time": "2026-06-25",
      "value": 59.58519973754883
    },
    {
      "time": "2026-06-26",
      "value": 59.55219978332519
    },
    {
      "time": "2026-06-29",
      "value": 59.52019981384277
    },
    {
      "time": "2026-06-30",
      "value": 59.478199844360354
    },
    {
      "time": "2026-07-01",
      "value": 59.408999862670896
    },
    {
      "time": "2026-07-02",
      "value": 59.36359992980957
    },
    {
      "time": "2026-07-06",
      "value": 59.31639999389648
    },
    {
      "time": "2026-07-07",
      "value": 59.240800094604495
    },
    {
      "time": "2026-07-08",
      "value": 59.14260017395019
    },
    {
      "time": "2026-07-09",
      "value": 59.02940017700195
    },
    {
      "time": "2026-07-10",
      "value": 58.96000015258789
    },
    {
      "time": "2026-07-13",
      "value": 58.877000122070314
    },
    {
      "time": "2026-07-14",
      "value": 58.85760009765625
    },
    {
      "time": "2026-07-15",
      "value": 58.85680015563965
    },
    {
      "time": "2026-07-16",
      "value": 58.89020011901855
    },
    {
      "time": "2026-07-17",
      "value": 58.88960006713867
    },
    {
      "time": "2026-07-20",
      "value": 58.846000061035156
    },
    {
      "time": "2026-07-21",
      "value": 58.8166000366211
    },
    {
      "time": "2026-07-22",
      "value": 58.8316000366211
    },
    {
      "time": "2026-07-23",
      "value": 58.85100006103516
    },
    {
      "time": "2026-07-24",
      "value": 58.90480003356934
    },
    {
      "time": "2026-07-27",
      "value": 59.01400001525879
    },
    {
      "time": "2026-07-28",
      "value": 59.134800033569334
    },
    {
      "time": "2026-07-29",
      "value": 59.25540008544922
    },
    {
      "time": "2026-07-30",
      "value": 59.31760009765625
    },
    {
      "time": "2026-07-31",
      "value": 59.40120010375976
    },
    {
      "time": "2026-08-03",
      "value": 59.482200088500974
    },
    {
      "time": "2026-08-04",
      "value": 59.60620010375977
    },
    {
      "time": "2026-08-05",
      "value": 59.724200134277346
    },
    {
      "time": "2026-08-06",
      "value": 59.81740013122558
    },
    {
      "time": "2026-08-07",
      "value": 59.936800155639645
    },
    {
      "time": "2026-08-10",
      "value": 60.03260017395019
    },
    {
      "time": "2026-08-11",
      "value": 60.17160011291504
    },
    {
      "time": "2026-08-12",
      "value": 60.30780014038086
    },
    {
      "time": "2026-08-13",
      "value": 60.422600173950194
    },
    {
      "time": "2026-08-14",
      "value": 60.53140014648437
    },
    {
      "time": "2026-08-17",
      "value": 60.619200210571286
    },
    {
      "time": "2026-08-18",
      "value": 60.69240020751953
    },
    {
      "time": "2026-08-19",
      "value": 60.82180015563965
    },
    {
      "time": "2026-08-20",
      "value": 60.885800170898435
    },
    {
      "time": "2026-08-21",
      "value": 61.00300018310547
    },
    {
      "time": "2026-08-24",
      "value": 61.08420021057129
    },
    {
      "time": "2026-08-25",
      "value": 61.145600204467776
    },
    {
      "time": "2026-08-26",
      "value": 61.194800186157224
    },
    {
      "time": "2026-08-27",
      "value": 61.22900016784668
    },
    {
      "time": "2026-08-28",
      "value": 61.27900016784668
    },
    {
      "time": "2026-08-31",
      "value": 61.29720016479492
    },
    {
      "time": "2026-09-01",
      "value": 61.29320022583008
    },
    {
      "time": "2026-09-02",
      "value": 61.329600219726565
    },
    {
      "time": "2026-09-03",
      "value": 61.33660018920899
    },
    {
      "time": "2026-09-04",
      "value": 61.323600158691406
    },
    {
      "time": "2026-09-08",
      "value": 61.26560012817383
    },
    {
      "time": "2026-09-09",
      "value": 61.18860015869141
    },
    {
      "time": "2026-09-10",
      "value": 61.068400115966796
    },
    {
      "time": "2026-09-11",
      "value": 60.9734001159668
    },
    {
      "time": "2026-09-14",
      "value": 60.8667000579834
    }
  ],
  "analysis": null
}