{
  "ok": true,
  "cached": false,
  "ticker": "AZN",
  "price": 163.925,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AstraZeneca’s cancer pipeline posts two wins and a loss",
      "publisher": "Clinical Trials Arena",
      "link": "https://finance.yahoo.com/m/9de09b60-c4a5-33fb-8d99-346da001d64c/astrazeneca%E2%80%99s-cancer-pipeline.html",
      "published": "2026-09-14"
    },
    {
      "title": "Health Care Roundup: Market Talk",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/2345fa48-e333-31d9-aed4-7df8832ec4e0/health-care-roundup%3A-market.html",
      "published": "2026-09-14"
    },
    {
      "title": "AZN's Etcamah Fails Late-Stage Study for First-line Breast Cancer",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/azns-etcamah-fails-stage-study-160800290.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Pfizer Overcome Its COVID and Patent Cliff Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/pfizer-overcome-covid-patent-cliff-133700992.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Healthcare Stocks Rise Premarket Monday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-rise-premarket-131745482.html",
      "published": "2026-09-14"
    },
    {
      "title": "Coultreon Biopharma Appoints Nate Massari as Chief Business Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/coultreon-biopharma-appoints-nate-massari-130000693.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Is AstraZeneca Stock Trading Higher Today?",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-astrazeneca-stock-trading-higher-124607092.html",
      "published": "2026-09-14"
    },
    {
      "title": "AstraZeneca’s newly approved pill fails frontline breast cancer study",
      "publisher": "BioPharma Dive",
      "link": "https://finance.yahoo.com/m/d4ebc6a9-76d4-332a-8b37-2b1de9196cdf/astrazeneca%E2%80%99s-newly-approved.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 156.44000244140625,
      "high": 157.0399932861328,
      "low": 154.72000122070312,
      "close": 156.10000610351562,
      "volume": 2223550
    },
    {
      "time": "2025-09-16",
      "open": 155.82000732421875,
      "high": 156.0399932861328,
      "low": 154.47999572753906,
      "close": 155.1199951171875,
      "volume": 1704750
    },
    {
      "time": "2025-09-17",
      "open": 154.3800048828125,
      "high": 156.16000366210938,
      "low": 154.13999938964844,
      "close": 155.3800048828125,
      "volume": 2329250
    },
    {
      "time": "2025-09-18",
      "open": 153.83999633789062,
      "high": 154.3000030517578,
      "low": 152.16000366210938,
      "close": 154.13999938964844,
      "volume": 2279150
    },
    {
      "time": "2025-09-19",
      "open": 153.5800018310547,
      "high": 154.5399932861328,
      "low": 152.32000732421875,
      "close": 152.55999755859375,
      "volume": 3330750
    },
    {
      "time": "2025-09-22",
      "open": 153.33999633789062,
      "high": 155.77999877929688,
      "low": 153.16000366210938,
      "close": 155,
      "volume": 2435200
    },
    {
      "time": "2025-09-23",
      "open": 153.22000122070312,
      "high": 153.72000122070312,
      "low": 151.8000030517578,
      "close": 151.94000244140625,
      "volume": 1956300
    },
    {
      "time": "2025-09-24",
      "open": 150.39999389648438,
      "high": 151.32000732421875,
      "low": 149.83999633789062,
      "close": 150.72000122070312,
      "volume": 1546450
    },
    {
      "time": "2025-09-25",
      "open": 149.13999938964844,
      "high": 149.3800048828125,
      "low": 145.8000030517578,
      "close": 147.05999755859375,
      "volume": 2443200
    },
    {
      "time": "2025-09-26",
      "open": 147.33999633789062,
      "high": 148.1199951171875,
      "low": 146.66000366210938,
      "close": 147.52000427246094,
      "volume": 2172700
    },
    {
      "time": "2025-09-29",
      "open": 148.3800048828125,
      "high": 149.36000061035156,
      "low": 147.3800048828125,
      "close": 148.25999450683594,
      "volume": 3059350
    },
    {
      "time": "2025-09-30",
      "open": 148.86000061035156,
      "high": 153.97999572753906,
      "low": 147.9199981689453,
      "close": 153.44000244140625,
      "volume": 3841100
    },
    {
      "time": "2025-10-01",
      "open": 162.0800018310547,
      "high": 169.22000122070312,
      "low": 161.63999938964844,
      "close": 168.72000122070312,
      "volume": 7225700
    },
    {
      "time": "2025-10-02",
      "open": 166.8000030517578,
      "high": 168.10000610351562,
      "low": 165.75999450683594,
      "close": 167.3000030517578,
      "volume": 2725600
    },
    {
      "time": "2025-10-03",
      "open": 168.60000610351562,
      "high": 171,
      "low": 167.67999267578125,
      "close": 170.6199951171875,
      "volume": 2934450
    },
    {
      "time": "2025-10-06",
      "open": 171.0800018310547,
      "high": 173.13999938964844,
      "low": 170.27999877929688,
      "close": 170.97999572753906,
      "volume": 3192450
    },
    {
      "time": "2025-10-07",
      "open": 170.83999633789062,
      "high": 172.47999572753906,
      "low": 170.6999969482422,
      "close": 171.74000549316406,
      "volume": 1746350
    },
    {
      "time": "2025-10-08",
      "open": 172.6999969482422,
      "high": 172.9600067138672,
      "low": 170.32000732421875,
      "close": 170.75999450683594,
      "volume": 3310550
    },
    {
      "time": "2025-10-09",
      "open": 171.8000030517578,
      "high": 172.75999450683594,
      "low": 169.97999572753906,
      "close": 170.0800018310547,
      "volume": 4546650
    },
    {
      "time": "2025-10-10",
      "open": 171.25999450683594,
      "high": 171.75999450683594,
      "low": 167.6999969482422,
      "close": 169.05999755859375,
      "volume": 7238150
    },
    {
      "time": "2025-10-13",
      "open": 168.6999969482422,
      "high": 169.83999633789062,
      "low": 168.10000610351562,
      "close": 169.02000427246094,
      "volume": 2989950
    },
    {
      "time": "2025-10-14",
      "open": 169.16000366210938,
      "high": 170.33999633789062,
      "low": 168.60000610351562,
      "close": 170.24000549316406,
      "volume": 2450900
    },
    {
      "time": "2025-10-15",
      "open": 167.10000610351562,
      "high": 170.0800018310547,
      "low": 167.05999755859375,
      "close": 169.66000366210938,
      "volume": 2034800
    },
    {
      "time": "2025-10-16",
      "open": 167.0399932861328,
      "high": 168.83999633789062,
      "low": 166.1999969482422,
      "close": 167.66000366210938,
      "volume": 2163000
    },
    {
      "time": "2025-10-17",
      "open": 167.67999267578125,
      "high": 170.1199951171875,
      "low": 167.3000030517578,
      "close": 169.3800048828125,
      "volume": 1562900
    },
    {
      "time": "2025-10-20",
      "open": 169.72000122070312,
      "high": 170.36000061035156,
      "low": 167.55999755859375,
      "close": 167.74000549316406,
      "volume": 2508050
    },
    {
      "time": "2025-10-21",
      "open": 167.67999267578125,
      "high": 167.82000732421875,
      "low": 166.24000549316406,
      "close": 166.44000244140625,
      "volume": 2808300
    },
    {
      "time": "2025-10-22",
      "open": 166.89999389648438,
      "high": 168.4199981689453,
      "low": 166.55999755859375,
      "close": 166.86000061035156,
      "volume": 1656650
    },
    {
      "time": "2025-10-23",
      "open": 166.33999633789062,
      "high": 167.6199951171875,
      "low": 166.24000549316406,
      "close": 166.8000030517578,
      "volume": 1074800
    },
    {
      "time": "2025-10-24",
      "open": 166.89999389648438,
      "high": 167.0399932861328,
      "low": 165.83999633789062,
      "close": 166.5800018310547,
      "volume": 1190200
    },
    {
      "time": "2025-10-27",
      "open": 166.9199981689453,
      "high": 168.4199981689453,
      "low": 166.47999572753906,
      "close": 168.1199951171875,
      "volume": 3123950
    },
    {
      "time": "2025-10-28",
      "open": 168.0800018310547,
      "high": 168.44000244140625,
      "low": 163.55999755859375,
      "close": 165.22000122070312,
      "volume": 1830750
    },
    {
      "time": "2025-10-29",
      "open": 166.77999877929688,
      "high": 166.9199981689453,
      "low": 163.27999877929688,
      "close": 164.4600067138672,
      "volume": 1784800
    },
    {
      "time": "2025-10-30",
      "open": 164.17999267578125,
      "high": 165.63999938964844,
      "low": 162.5800018310547,
      "close": 164.67999267578125,
      "volume": 2895650
    },
    {
      "time": "2025-10-31",
      "open": 164.36000061035156,
      "high": 165.10000610351562,
      "low": 163,
      "close": 164.8000030517578,
      "volume": 1488850
    },
    {
      "time": "2025-11-03",
      "open": 163.9600067138672,
      "high": 164.8000030517578,
      "low": 162.10000610351562,
      "close": 163.44000244140625,
      "volume": 1448050
    },
    {
      "time": "2025-11-04",
      "open": 161.3000030517578,
      "high": 164.22000122070312,
      "low": 160.9600067138672,
      "close": 164.05999755859375,
      "volume": 2336600
    },
    {
      "time": "2025-11-05",
      "open": 162.75999450683594,
      "high": 164.17999267578125,
      "low": 162.0399932861328,
      "close": 162.3000030517578,
      "volume": 2724400
    },
    {
      "time": "2025-11-06",
      "open": 168.6199951171875,
      "high": 170.0399932861328,
      "low": 166.74000549316406,
      "close": 167.5399932861328,
      "volume": 3471050
    },
    {
      "time": "2025-11-07",
      "open": 169.10000610351562,
      "high": 170.3000030517578,
      "low": 168.44000244140625,
      "close": 169.16000366210938,
      "volume": 2052900
    },
    {
      "time": "2025-11-10",
      "open": 172.47999572753906,
      "high": 175.05999755859375,
      "low": 171.6999969482422,
      "close": 174.9600067138672,
      "volume": 3135700
    },
    {
      "time": "2025-11-11",
      "open": 176.3800048828125,
      "high": 178.63999938964844,
      "low": 176,
      "close": 178.17999267578125,
      "volume": 2481600
    },
    {
      "time": "2025-11-12",
      "open": 176.5399932861328,
      "high": 177.8000030517578,
      "low": 174.4600067138672,
      "close": 175.36000061035156,
      "volume": 2615800
    },
    {
      "time": "2025-11-13",
      "open": 175.77999877929688,
      "high": 178.86000061035156,
      "low": 175.24000549316406,
      "close": 177.22000122070312,
      "volume": 2257200
    },
    {
      "time": "2025-11-14",
      "open": 177.0399932861328,
      "high": 178.74000549316406,
      "low": 176.55999755859375,
      "close": 178.1999969482422,
      "volume": 2045200
    },
    {
      "time": "2025-11-17",
      "open": 178.66000366210938,
      "high": 180.5399932861328,
      "low": 178.24000549316406,
      "close": 178.8000030517578,
      "volume": 1907050
    },
    {
      "time": "2025-11-18",
      "open": 178.05999755859375,
      "high": 179.4199981689453,
      "low": 176.8800048828125,
      "close": 179.10000610351562,
      "volume": 3178950
    },
    {
      "time": "2025-11-19",
      "open": 179.1199951171875,
      "high": 180.13999938964844,
      "low": 177.17999267578125,
      "close": 177.97999572753906,
      "volume": 3219300
    },
    {
      "time": "2025-11-20",
      "open": 179.6999969482422,
      "high": 180.02000427246094,
      "low": 176.82000732421875,
      "close": 177.36000061035156,
      "volume": 2931500
    },
    {
      "time": "2025-11-21",
      "open": 178.67999267578125,
      "high": 183.82000732421875,
      "low": 178.67999267578125,
      "close": 182,
      "volume": 3701150
    },
    {
      "time": "2025-11-24",
      "open": 181.22000122070312,
      "high": 183.66000366210938,
      "low": 181.22000122070312,
      "close": 183.0399932861328,
      "volume": 2863100
    },
    {
      "time": "2025-11-25",
      "open": 184.8800048828125,
      "high": 186.82000732421875,
      "low": 184.39999389648438,
      "close": 186.47999572753906,
      "volume": 2712750
    },
    {
      "time": "2025-11-26",
      "open": 186,
      "high": 188.0399932861328,
      "low": 185.67999267578125,
      "close": 186.63999938964844,
      "volume": 2328000
    },
    {
      "time": "2025-11-28",
      "open": 185.13999938964844,
      "high": 185.66000366210938,
      "low": 184.10000610351562,
      "close": 185.44000244140625,
      "volume": 1874000
    },
    {
      "time": "2025-12-01",
      "open": 185.8800048828125,
      "high": 185.9600067138672,
      "low": 180.86000061035156,
      "close": 181.0399932861328,
      "volume": 3183300
    },
    {
      "time": "2025-12-02",
      "open": 181.82000732421875,
      "high": 182.16000366210938,
      "low": 180.27999877929688,
      "close": 180.33999633789062,
      "volume": 3252350
    },
    {
      "time": "2025-12-03",
      "open": 181.3800048828125,
      "high": 182.55999755859375,
      "low": 181.0399932861328,
      "close": 181.6999969482422,
      "volume": 3418500
    },
    {
      "time": "2025-12-04",
      "open": 181.3000030517578,
      "high": 181.74000549316406,
      "low": 179.5399932861328,
      "close": 180.05999755859375,
      "volume": 2625450
    },
    {
      "time": "2025-12-05",
      "open": 181.3800048828125,
      "high": 182.36000061035156,
      "low": 180.13999938964844,
      "close": 180.36000061035156,
      "volume": 2716450
    },
    {
      "time": "2025-12-08",
      "open": 180.74000549316406,
      "high": 182.74000549316406,
      "low": 179.33999633789062,
      "close": 182.55999755859375,
      "volume": 3527750
    },
    {
      "time": "2025-12-09",
      "open": 182.36000061035156,
      "high": 182.89999389648438,
      "low": 179.55999755859375,
      "close": 179.63999938964844,
      "volume": 2363900
    },
    {
      "time": "2025-12-10",
      "open": 182.36000061035156,
      "high": 183.32000732421875,
      "low": 179.39999389648438,
      "close": 183.02000427246094,
      "volume": 3059950
    },
    {
      "time": "2025-12-11",
      "open": 181.24000549316406,
      "high": 183.0399932861328,
      "low": 180.39999389648438,
      "close": 180.5800018310547,
      "volume": 3313950
    },
    {
      "time": "2025-12-12",
      "open": 178.8000030517578,
      "high": 179.9199981689453,
      "low": 178.55999755859375,
      "close": 179.66000366210938,
      "volume": 2688650
    },
    {
      "time": "2025-12-15",
      "open": 180.74000549316406,
      "high": 183.5800018310547,
      "low": 180.24000549316406,
      "close": 183.1199951171875,
      "volume": 3510200
    },
    {
      "time": "2025-12-16",
      "open": 181.74000549316406,
      "high": 183.16000366210938,
      "low": 180.3800048828125,
      "close": 182.6999969482422,
      "volume": 2257450
    },
    {
      "time": "2025-12-17",
      "open": 182.17999267578125,
      "high": 182.5,
      "low": 179.6999969482422,
      "close": 179.72000122070312,
      "volume": 2987750
    },
    {
      "time": "2025-12-18",
      "open": 180.5800018310547,
      "high": 182.33999633789062,
      "low": 180.3800048828125,
      "close": 181.22000122070312,
      "volume": 3414250
    },
    {
      "time": "2025-12-19",
      "open": 180.86000061035156,
      "high": 183.74000549316406,
      "low": 180.72000122070312,
      "close": 182.72000122070312,
      "volume": 4187150
    },
    {
      "time": "2025-12-22",
      "open": 181.6199951171875,
      "high": 183.72000122070312,
      "low": 181.25999450683594,
      "close": 183.10000610351562,
      "volume": 2324500
    },
    {
      "time": "2025-12-23",
      "open": 185.0399932861328,
      "high": 186.1999969482422,
      "low": 183.8800048828125,
      "close": 184.27999877929688,
      "volume": 1772200
    },
    {
      "time": "2025-12-24",
      "open": 184.63999938964844,
      "high": 185.22000122070312,
      "low": 184.02000427246094,
      "close": 184.89999389648438,
      "volume": 592350
    },
    {
      "time": "2025-12-26",
      "open": 185.05999755859375,
      "high": 185.82000732421875,
      "low": 184.36000061035156,
      "close": 185.8000030517578,
      "volume": 834700
    },
    {
      "time": "2025-12-29",
      "open": 184.66000366210938,
      "high": 185.77999877929688,
      "low": 184.66000366210938,
      "close": 185.0399932861328,
      "volume": 1185900
    },
    {
      "time": "2025-12-30",
      "open": 185.32000732421875,
      "high": 185.75999450683594,
      "low": 184.72000122070312,
      "close": 185.02000427246094,
      "volume": 865100
    },
    {
      "time": "2025-12-31",
      "open": 184.5,
      "high": 184.9600067138672,
      "low": 183.83999633789062,
      "close": 183.86000061035156,
      "volume": 1048650
    },
    {
      "time": "2026-01-02",
      "open": 184.77999877929688,
      "high": 184.89999389648438,
      "low": 182.33999633789062,
      "close": 183.13999938964844,
      "volume": 1781600
    },
    {
      "time": "2026-01-05",
      "open": 182.33999633789062,
      "high": 182.75999450683594,
      "low": 179.05999755859375,
      "close": 182.44000244140625,
      "volume": 2954200
    },
    {
      "time": "2026-01-06",
      "open": 184.97999572753906,
      "high": 190.5399932861328,
      "low": 184.9199981689453,
      "close": 189.9199981689453,
      "volume": 3162450
    },
    {
      "time": "2026-01-07",
      "open": 189.6199951171875,
      "high": 193.02000427246094,
      "low": 188.24000549316406,
      "close": 190.32000732421875,
      "volume": 3307450
    },
    {
      "time": "2026-01-08",
      "open": 190.36000061035156,
      "high": 191.89999389648438,
      "low": 186.44000244140625,
      "close": 188.02000427246094,
      "volume": 2808100
    },
    {
      "time": "2026-01-09",
      "open": 190.47999572753906,
      "high": 191.8800048828125,
      "low": 189.0800018310547,
      "close": 189.3000030517578,
      "volume": 3038700
    },
    {
      "time": "2026-01-12",
      "open": 190.27999877929688,
      "high": 190.36000061035156,
      "low": 186.82000732421875,
      "close": 187.25999450683594,
      "volume": 5377550
    },
    {
      "time": "2026-01-13",
      "open": 188.27999877929688,
      "high": 189.0800018310547,
      "low": 185.55999755859375,
      "close": 189.02000427246094,
      "volume": 4018600
    },
    {
      "time": "2026-01-14",
      "open": 192.0399932861328,
      "high": 192.86000061035156,
      "low": 190.74000549316406,
      "close": 192.67999267578125,
      "volume": 3854650
    },
    {
      "time": "2026-01-15",
      "open": 190.60000610351562,
      "high": 190.72000122070312,
      "low": 186.82000732421875,
      "close": 187.97999572753906,
      "volume": 4573200
    },
    {
      "time": "2026-01-16",
      "open": 188.94000244140625,
      "high": 189.36000061035156,
      "low": 187.02000427246094,
      "close": 188.77999877929688,
      "volume": 27525250
    },
    {
      "time": "2026-01-20",
      "open": 180.27999877929688,
      "high": 182.24000549316406,
      "low": 178.33999633789062,
      "close": 179.8800048828125,
      "volume": 5568650
    },
    {
      "time": "2026-01-21",
      "open": 179.36000061035156,
      "high": 181.5800018310547,
      "low": 178.0800018310547,
      "close": 181.0800018310547,
      "volume": 4558000
    },
    {
      "time": "2026-01-22",
      "open": 180.89999389648438,
      "high": 183.5800018310547,
      "low": 180.33999633789062,
      "close": 183.3800048828125,
      "volume": 3072600
    },
    {
      "time": "2026-01-23",
      "open": 184.1199951171875,
      "high": 185.97999572753906,
      "low": 182.8800048828125,
      "close": 185.89999389648438,
      "volume": 2161400
    },
    {
      "time": "2026-01-26",
      "open": 186.27999877929688,
      "high": 189.17999267578125,
      "low": 186.16000366210938,
      "close": 188.4600067138672,
      "volume": 3054100
    },
    {
      "time": "2026-01-27",
      "open": 189.3000030517578,
      "high": 192.36000061035156,
      "low": 189.3000030517578,
      "close": 191.1999969482422,
      "volume": 3526350
    },
    {
      "time": "2026-01-28",
      "open": 186.33999633789062,
      "high": 187.67999267578125,
      "low": 185.8000030517578,
      "close": 186.44000244140625,
      "volume": 4117150
    },
    {
      "time": "2026-01-29",
      "open": 186.74000549316406,
      "high": 187.05999755859375,
      "low": 185.13999938964844,
      "close": 185.17999267578125,
      "volume": 3237350
    },
    {
      "time": "2026-01-30",
      "open": 186.05999755859375,
      "high": 187.02000427246094,
      "low": 184.9199981689453,
      "close": 185.5399932861328,
      "volume": 2777500
    },
    {
      "time": "2026-02-02",
      "open": 190.44000244140625,
      "high": 192.7899932861328,
      "low": 186.17999267578125,
      "close": 188.41000366210938,
      "volume": 3228800
    },
    {
      "time": "2026-02-03",
      "open": 187.61000061035156,
      "high": 190.72000122070312,
      "low": 183.6300048828125,
      "close": 184.32000732421875,
      "volume": 2659700
    },
    {
      "time": "2026-02-04",
      "open": 189.05999755859375,
      "high": 190.6999969482422,
      "low": 186.32000732421875,
      "close": 187.4499969482422,
      "volume": 3889200
    },
    {
      "time": "2026-02-05",
      "open": 187.07000732421875,
      "high": 190.6699981689453,
      "low": 186.5800018310547,
      "close": 187.16000366210938,
      "volume": 3380500
    },
    {
      "time": "2026-02-06",
      "open": 190.4600067138672,
      "high": 193.97000122070312,
      "low": 188.49000549316406,
      "close": 193.02999877929688,
      "volume": 3117300
    },
    {
      "time": "2026-02-09",
      "open": 191.8000030517578,
      "high": 192.75999450683594,
      "low": 187.05999755859375,
      "close": 188.00999450683594,
      "volume": 3030400
    },
    {
      "time": "2026-02-10",
      "open": 194.02000427246094,
      "high": 195.89999389648438,
      "low": 190.60000610351562,
      "close": 193.39999389648438,
      "volume": 2726400
    },
    {
      "time": "2026-02-11",
      "open": 200.0800018310547,
      "high": 204.9199981689453,
      "low": 199.19000244140625,
      "close": 204.75999450683594,
      "volume": 3483900
    },
    {
      "time": "2026-02-12",
      "open": 202.52000427246094,
      "high": 205.86000061035156,
      "low": 202.10000610351562,
      "close": 204.52000427246094,
      "volume": 2723800
    },
    {
      "time": "2026-02-13",
      "open": 205.63999938964844,
      "high": 206.7100067138672,
      "low": 204.08999633789062,
      "close": 205.5500030517578,
      "volume": 2504800
    },
    {
      "time": "2026-02-17",
      "open": 208.10000610351562,
      "high": 211.27000427246094,
      "low": 207.85000610351562,
      "close": 209.47999572753906,
      "volume": 2287700
    },
    {
      "time": "2026-02-18",
      "open": 212.66000366210938,
      "high": 212.7100067138672,
      "low": 207.52000427246094,
      "close": 208.6699981689453,
      "volume": 2604100
    },
    {
      "time": "2026-02-19",
      "open": 208.75,
      "high": 208.9499969482422,
      "low": 205.72000122070312,
      "close": 208.6199951171875,
      "volume": 2036900
    },
    {
      "time": "2026-02-20",
      "open": 206.60000610351562,
      "high": 207.69000244140625,
      "low": 204.0500030517578,
      "close": 204.1999969482422,
      "volume": 1592700
    },
    {
      "time": "2026-02-23",
      "open": 204.60000610351562,
      "high": 207.33999633789062,
      "low": 204.25999450683594,
      "close": 204.94000244140625,
      "volume": 1815400
    },
    {
      "time": "2026-02-24",
      "open": 208.99000549316406,
      "high": 209.35000610351562,
      "low": 206.49000549316406,
      "close": 206.61000061035156,
      "volume": 1710800
    },
    {
      "time": "2026-02-25",
      "open": 206.75,
      "high": 207.5500030517578,
      "low": 205.3000030517578,
      "close": 205.7899932861328,
      "volume": 1434800
    },
    {
      "time": "2026-02-26",
      "open": 204.97999572753906,
      "high": 205.16000366210938,
      "low": 202.63999938964844,
      "close": 203.97999572753906,
      "volume": 2250400
    },
    {
      "time": "2026-02-27",
      "open": 207.27000427246094,
      "high": 209.92999267578125,
      "low": 206.9499969482422,
      "close": 208.4499969482422,
      "volume": 1996300
    },
    {
      "time": "2026-03-02",
      "open": 205.63999938964844,
      "high": 206.3000030517578,
      "low": 203.33999633789062,
      "close": 203.72999572753906,
      "volume": 1718800
    },
    {
      "time": "2026-03-03",
      "open": 200,
      "high": 201.99000549316406,
      "low": 197.10000610351562,
      "close": 201.75999450683594,
      "volume": 2733100
    },
    {
      "time": "2026-03-04",
      "open": 203.22000122070312,
      "high": 203.2899932861328,
      "low": 200.5500030517578,
      "close": 201.52999877929688,
      "volume": 2911100
    },
    {
      "time": "2026-03-05",
      "open": 199.39999389648438,
      "high": 199.52000427246094,
      "low": 195.25999450683594,
      "close": 197.52000427246094,
      "volume": 2648600
    },
    {
      "time": "2026-03-06",
      "open": 194.00999450683594,
      "high": 194.8300018310547,
      "low": 192.75999450683594,
      "close": 194.22000122070312,
      "volume": 1473800
    },
    {
      "time": "2026-03-09",
      "open": 190.3300018310547,
      "high": 195.7899932861328,
      "low": 189.35000610351562,
      "close": 194.9499969482422,
      "volume": 1875000
    },
    {
      "time": "2026-03-10",
      "open": 196.72000122070312,
      "high": 198.08999633789062,
      "low": 194.80999755859375,
      "close": 194.99000549316406,
      "volume": 1658200
    },
    {
      "time": "2026-03-11",
      "open": 194.22000122070312,
      "high": 194.8300018310547,
      "low": 192.30999755859375,
      "close": 193.30999755859375,
      "volume": 1416800
    },
    {
      "time": "2026-03-12",
      "open": 193.91000366210938,
      "high": 193.9199981689453,
      "low": 190.9600067138672,
      "close": 192.5,
      "volume": 2154800
    },
    {
      "time": "2026-03-13",
      "open": 192.63999938964844,
      "high": 193.64999389648438,
      "low": 189.42999267578125,
      "close": 189.89999389648438,
      "volume": 1429000
    },
    {
      "time": "2026-03-16",
      "open": 190.80999755859375,
      "high": 192.50999450683594,
      "low": 190.5399932861328,
      "close": 192.00999450683594,
      "volume": 1828800
    },
    {
      "time": "2026-03-17",
      "open": 193.9600067138672,
      "high": 193.9600067138672,
      "low": 190.9499969482422,
      "close": 191.2899932861328,
      "volume": 1455600
    },
    {
      "time": "2026-03-18",
      "open": 190.6699981689453,
      "high": 190.72999572753906,
      "low": 187.55999755859375,
      "close": 188.4199981689453,
      "volume": 1174400
    },
    {
      "time": "2026-03-19",
      "open": 186.72999572753906,
      "high": 189.7899932861328,
      "low": 186.3300018310547,
      "close": 188.92999267578125,
      "volume": 1469900
    },
    {
      "time": "2026-03-20",
      "open": 188.13999938964844,
      "high": 188.39999389648438,
      "low": 182.6199951171875,
      "close": 183.60000610351562,
      "volume": 2068000
    },
    {
      "time": "2026-03-23",
      "open": 183.86000061035156,
      "high": 186.77999877929688,
      "low": 183.75999450683594,
      "close": 184.07000732421875,
      "volume": 2009400
    },
    {
      "time": "2026-03-24",
      "open": 182.6300048828125,
      "high": 186.22000122070312,
      "low": 182.38999938964844,
      "close": 185.77999877929688,
      "volume": 1596200
    },
    {
      "time": "2026-03-25",
      "open": 187.6699981689453,
      "high": 188.72000122070312,
      "low": 186.44000244140625,
      "close": 187.13999938964844,
      "volume": 1484000
    },
    {
      "time": "2026-03-26",
      "open": 185.0800018310547,
      "high": 186.80999755859375,
      "low": 182.7899932861328,
      "close": 183.39999389648438,
      "volume": 1850300
    },
    {
      "time": "2026-03-27",
      "open": 190.8800048828125,
      "high": 192.97000122070312,
      "low": 187.9499969482422,
      "close": 188.4199981689453,
      "volume": 2762900
    },
    {
      "time": "2026-03-30",
      "open": 193.8300018310547,
      "high": 194.63999938964844,
      "low": 192.61000061035156,
      "close": 193.8800048828125,
      "volume": 2113900
    },
    {
      "time": "2026-03-31",
      "open": 194.85000610351562,
      "high": 197.27000427246094,
      "low": 193.5500030517578,
      "close": 197.22000122070312,
      "volume": 2759600
    },
    {
      "time": "2026-04-01",
      "open": 198.88999938964844,
      "high": 201.74000549316406,
      "low": 198.72000122070312,
      "close": 200.72999572753906,
      "volume": 2158600
    },
    {
      "time": "2026-04-02",
      "open": 199.77999877929688,
      "high": 204.33999633789062,
      "low": 199.22999572753906,
      "close": 203.49000549316406,
      "volume": 2049300
    },
    {
      "time": "2026-04-06",
      "open": 204.75,
      "high": 204.75,
      "low": 202.72999572753906,
      "close": 202.8300018310547,
      "volume": 1554700
    },
    {
      "time": "2026-04-07",
      "open": 198.7100067138672,
      "high": 202,
      "low": 196.9499969482422,
      "close": 200.80999755859375,
      "volume": 2450800
    },
    {
      "time": "2026-04-08",
      "open": 205.4499969482422,
      "high": 206.72999572753906,
      "low": 203.66000366210938,
      "close": 204.27000427246094,
      "volume": 2282900
    },
    {
      "time": "2026-04-09",
      "open": 202.63999938964844,
      "high": 206.5,
      "low": 201.97000122070312,
      "close": 204.99000549316406,
      "volume": 1239200
    },
    {
      "time": "2026-04-10",
      "open": 207.3000030517578,
      "high": 207.3000030517578,
      "low": 203.82000732421875,
      "close": 204.02999877929688,
      "volume": 1565700
    },
    {
      "time": "2026-04-13",
      "open": 202.47999572753906,
      "high": 203.17999267578125,
      "low": 200.6999969482422,
      "close": 202.24000549316406,
      "volume": 1724300
    },
    {
      "time": "2026-04-14",
      "open": 202.5500030517578,
      "high": 204.72999572753906,
      "low": 202.07000732421875,
      "close": 204.3800048828125,
      "volume": 2257500
    },
    {
      "time": "2026-04-15",
      "open": 204.1999969482422,
      "high": 204.38999938964844,
      "low": 199.5,
      "close": 201.2100067138672,
      "volume": 1657800
    },
    {
      "time": "2026-04-16",
      "open": 201.44000244140625,
      "high": 201.8000030517578,
      "low": 199.99000549316406,
      "close": 200.47000122070312,
      "volume": 1414400
    },
    {
      "time": "2026-04-17",
      "open": 202.80999755859375,
      "high": 205.3000030517578,
      "low": 202.5500030517578,
      "close": 204.8000030517578,
      "volume": 1241300
    },
    {
      "time": "2026-04-20",
      "open": 202.80999755859375,
      "high": 203.3699951171875,
      "low": 200.6699981689453,
      "close": 200.69000244140625,
      "volume": 1104500
    },
    {
      "time": "2026-04-21",
      "open": 198.85000610351562,
      "high": 198.99000549316406,
      "low": 195.77000427246094,
      "close": 195.77999877929688,
      "volume": 2130700
    },
    {
      "time": "2026-04-22",
      "open": 196.5500030517578,
      "high": 196.64999389648438,
      "low": 194.8000030517578,
      "close": 194.80999755859375,
      "volume": 1578700
    },
    {
      "time": "2026-04-23",
      "open": 195.2100067138672,
      "high": 196.63999938964844,
      "low": 191.80999755859375,
      "close": 192.3000030517578,
      "volume": 2179300
    },
    {
      "time": "2026-04-24",
      "open": 189.14999389648438,
      "high": 189.94000244140625,
      "low": 187.55999755859375,
      "close": 189.75,
      "volume": 2388300
    },
    {
      "time": "2026-04-27",
      "open": 188.91000366210938,
      "high": 190.58999633789062,
      "low": 187.1999969482422,
      "close": 187.50999450683594,
      "volume": 2102000
    },
    {
      "time": "2026-04-28",
      "open": 186.91000366210938,
      "high": 187.97999572753906,
      "low": 185.41000366210938,
      "close": 186.67999267578125,
      "volume": 2837100
    },
    {
      "time": "2026-04-29",
      "open": 183.92999267578125,
      "high": 187,
      "low": 181.72999572753906,
      "close": 185.1999969482422,
      "volume": 4442800
    },
    {
      "time": "2026-04-30",
      "open": 188.47000122070312,
      "high": 190,
      "low": 186.8699951171875,
      "close": 187.3699951171875,
      "volume": 2797300
    },
    {
      "time": "2026-05-01",
      "open": 185.4499969482422,
      "high": 187.17999267578125,
      "low": 184.00999450683594,
      "close": 184.74000549316406,
      "volume": 1793600
    },
    {
      "time": "2026-05-04",
      "open": 184.36000061035156,
      "high": 185.19000244140625,
      "low": 182.8000030517578,
      "close": 183.4600067138672,
      "volume": 1170100
    },
    {
      "time": "2026-05-05",
      "open": 181.47999572753906,
      "high": 181.97999572753906,
      "low": 180,
      "close": 181.24000549316406,
      "volume": 2459800
    },
    {
      "time": "2026-05-06",
      "open": 184.52999877929688,
      "high": 185.61000061035156,
      "low": 183.5500030517578,
      "close": 184.9199981689453,
      "volume": 1953700
    },
    {
      "time": "2026-05-07",
      "open": 184.3699951171875,
      "high": 184.3699951171875,
      "low": 181.02999877929688,
      "close": 182.52000427246094,
      "volume": 2749500
    },
    {
      "time": "2026-05-08",
      "open": 182.7100067138672,
      "high": 183.5500030517578,
      "low": 181.5800018310547,
      "close": 182.85000610351562,
      "volume": 1910400
    },
    {
      "time": "2026-05-11",
      "open": 183.7899932861328,
      "high": 185.80999755859375,
      "low": 181.72999572753906,
      "close": 181.86000061035156,
      "volume": 2106700
    },
    {
      "time": "2026-05-12",
      "open": 183.00999450683594,
      "high": 185.82000732421875,
      "low": 182.6999969482422,
      "close": 184.5399932861328,
      "volume": 1595900
    },
    {
      "time": "2026-05-13",
      "open": 183.36000061035156,
      "high": 187.77999877929688,
      "low": 183.3300018310547,
      "close": 187.72000122070312,
      "volume": 1733000
    },
    {
      "time": "2026-05-14",
      "open": 186.69000244140625,
      "high": 186.6999969482422,
      "low": 184.6999969482422,
      "close": 184.9600067138672,
      "volume": 1027700
    },
    {
      "time": "2026-05-15",
      "open": 183.25,
      "high": 183.44000244140625,
      "low": 180.5500030517578,
      "close": 181.5800018310547,
      "volume": 1379300
    },
    {
      "time": "2026-05-18",
      "open": 183.42999267578125,
      "high": 184.74000549316406,
      "low": 182.6699981689453,
      "close": 183.9199981689453,
      "volume": 1225200
    },
    {
      "time": "2026-05-19",
      "open": 184.6999969482422,
      "high": 186.36000061035156,
      "low": 184.19000244140625,
      "close": 184.63999938964844,
      "volume": 1616800
    },
    {
      "time": "2026-05-20",
      "open": 186.69000244140625,
      "high": 188.30999755859375,
      "low": 185.72999572753906,
      "close": 187.4600067138672,
      "volume": 1803500
    },
    {
      "time": "2026-05-21",
      "open": 185.83999633789062,
      "high": 191.5,
      "low": 184.97999572753906,
      "close": 189.75,
      "volume": 2192700
    },
    {
      "time": "2026-05-22",
      "open": 188.22000122070312,
      "high": 189.0800018310547,
      "low": 186.4499969482422,
      "close": 187.02999877929688,
      "volume": 2120800
    },
    {
      "time": "2026-05-26",
      "open": 188.25999450683594,
      "high": 188.61000061035156,
      "low": 186.74000549316406,
      "close": 187.19000244140625,
      "volume": 1411800
    },
    {
      "time": "2026-05-27",
      "open": 187.42999267578125,
      "high": 188.72000122070312,
      "low": 185.3800048828125,
      "close": 185.64999389648438,
      "volume": 2121600
    },
    {
      "time": "2026-05-28",
      "open": 183.8000030517578,
      "high": 186.4600067138672,
      "low": 183.36000061035156,
      "close": 185.3300018310547,
      "volume": 2059500
    },
    {
      "time": "2026-05-29",
      "open": 185.99000549316406,
      "high": 187.10000610351562,
      "low": 184.64999389648438,
      "close": 185.6699981689453,
      "volume": 1499100
    },
    {
      "time": "2026-06-01",
      "open": 182.72000122070312,
      "high": 183.22999572753906,
      "low": 179.6199951171875,
      "close": 179.7100067138672,
      "volume": 2892500
    },
    {
      "time": "2026-06-02",
      "open": 179.10000610351562,
      "high": 179.55999755859375,
      "low": 176.02999877929688,
      "close": 177.4499969482422,
      "volume": 2035100
    },
    {
      "time": "2026-06-03",
      "open": 174.60000610351562,
      "high": 177.55999755859375,
      "low": 174.60000610351562,
      "close": 176.27999877929688,
      "volume": 2397000
    },
    {
      "time": "2026-06-04",
      "open": 180.5800018310547,
      "high": 183.3699951171875,
      "low": 180.24000549316406,
      "close": 181.8000030517578,
      "volume": 2030300
    },
    {
      "time": "2026-06-05",
      "open": 184.02000427246094,
      "high": 186.1199951171875,
      "low": 184.02000427246094,
      "close": 185.9499969482422,
      "volume": 2346100
    },
    {
      "time": "2026-06-08",
      "open": 184.16000366210938,
      "high": 185.30999755859375,
      "low": 181.36000061035156,
      "close": 181.5500030517578,
      "volume": 2040000
    },
    {
      "time": "2026-06-09",
      "open": 181.72999572753906,
      "high": 183.80999755859375,
      "low": 181.16000366210938,
      "close": 183.42999267578125,
      "volume": 1963700
    },
    {
      "time": "2026-06-10",
      "open": 180.94000244140625,
      "high": 181.72000122070312,
      "low": 177.8800048828125,
      "close": 178.9600067138672,
      "volume": 2129600
    },
    {
      "time": "2026-06-11",
      "open": 181.36000061035156,
      "high": 183.6699981689453,
      "low": 180.38999938964844,
      "close": 182.27999877929688,
      "volume": 1749400
    },
    {
      "time": "2026-06-12",
      "open": 182.52999877929688,
      "high": 182.6999969482422,
      "low": 178.58999633789062,
      "close": 178.75,
      "volume": 2394100
    },
    {
      "time": "2026-06-15",
      "open": 179.16000366210938,
      "high": 179.22000122070312,
      "low": 176.5500030517578,
      "close": 177.27000427246094,
      "volume": 1328700
    },
    {
      "time": "2026-06-16",
      "open": 178.3300018310547,
      "high": 179.1199951171875,
      "low": 176.63999938964844,
      "close": 178.7100067138672,
      "volume": 1895800
    },
    {
      "time": "2026-06-17",
      "open": 178.6999969482422,
      "high": 180.44000244140625,
      "low": 177.64999389648438,
      "close": 177.88999938964844,
      "volume": 1868700
    },
    {
      "time": "2026-06-18",
      "open": 177.6699981689453,
      "high": 177.8000030517578,
      "low": 173.66000366210938,
      "close": 174.92999267578125,
      "volume": 1667000
    },
    {
      "time": "2026-06-22",
      "open": 175.2899932861328,
      "high": 177.42999267578125,
      "low": 175.11000061035156,
      "close": 176.42999267578125,
      "volume": 1489600
    },
    {
      "time": "2026-06-23",
      "open": 179.80999755859375,
      "high": 181.14999389648438,
      "low": 179.27999877929688,
      "close": 181.02000427246094,
      "volume": 1503700
    },
    {
      "time": "2026-06-24",
      "open": 183.39999389648438,
      "high": 184.61000061035156,
      "low": 182.19000244140625,
      "close": 183.02000427246094,
      "volume": 2377700
    },
    {
      "time": "2026-06-25",
      "open": 184.82000732421875,
      "high": 186.5800018310547,
      "low": 184.5500030517578,
      "close": 185.67999267578125,
      "volume": 1826200
    },
    {
      "time": "2026-06-26",
      "open": 184.27999877929688,
      "high": 189.57000732421875,
      "low": 184.27999877929688,
      "close": 188.41000366210938,
      "volume": 3235300
    },
    {
      "time": "2026-06-29",
      "open": 189.25,
      "high": 191.1300048828125,
      "low": 188.4499969482422,
      "close": 190.9499969482422,
      "volume": 1644300
    },
    {
      "time": "2026-06-30",
      "open": 190.30999755859375,
      "high": 190.4600067138672,
      "low": 186.16000366210938,
      "close": 189.6199951171875,
      "volume": 2598700
    },
    {
      "time": "2026-07-01",
      "open": 187.07000732421875,
      "high": 187.64999389648438,
      "low": 183.49000549316406,
      "close": 183.86000061035156,
      "volume": 2115500
    },
    {
      "time": "2026-07-02",
      "open": 189.52000427246094,
      "high": 196.41000366210938,
      "low": 189.1699981689453,
      "close": 195.14999389648438,
      "volume": 2379500
    },
    {
      "time": "2026-07-06",
      "open": 190.1999969482422,
      "high": 190.24000549316406,
      "low": 186.24000549316406,
      "close": 190.16000366210938,
      "volume": 1872000
    },
    {
      "time": "2026-07-07",
      "open": 192.97999572753906,
      "high": 193.7899932861328,
      "low": 191.60000610351562,
      "close": 193.1199951171875,
      "volume": 2130000
    },
    {
      "time": "2026-07-08",
      "open": 189.9499969482422,
      "high": 191.47999572753906,
      "low": 188.6699981689453,
      "close": 189.27999877929688,
      "volume": 1967800
    },
    {
      "time": "2026-07-09",
      "open": 173.4499969482422,
      "high": 180.2100067138672,
      "low": 172.75999450683594,
      "close": 178.49000549316406,
      "volume": 6649000
    },
    {
      "time": "2026-07-10",
      "open": 175.49000549316406,
      "high": 175.8800048828125,
      "low": 171.4199981689453,
      "close": 171.61000061035156,
      "volume": 3596900
    },
    {
      "time": "2026-07-13",
      "open": 168.75,
      "high": 170.47000122070312,
      "low": 168.11000061035156,
      "close": 169.47000122070312,
      "volume": 4666100
    },
    {
      "time": "2026-07-14",
      "open": 167.36000061035156,
      "high": 168.10000610351562,
      "low": 164.4499969482422,
      "close": 164.5,
      "volume": 3605500
    },
    {
      "time": "2026-07-15",
      "open": 166.22000122070312,
      "high": 169.5800018310547,
      "low": 166.2100067138672,
      "close": 168.3699951171875,
      "volume": 2938200
    },
    {
      "time": "2026-07-16",
      "open": 167.97000122070312,
      "high": 170.3699951171875,
      "low": 167.25,
      "close": 169.2899932861328,
      "volume": 3018300
    },
    {
      "time": "2026-07-17",
      "open": 168.14999389648438,
      "high": 170.30999755859375,
      "low": 167.14999389648438,
      "close": 168.89999389648438,
      "volume": 1981300
    },
    {
      "time": "2026-07-20",
      "open": 168.4600067138672,
      "high": 168.64999389648438,
      "low": 164.05999755859375,
      "close": 164.52000427246094,
      "volume": 2552900
    },
    {
      "time": "2026-07-21",
      "open": 165.35000610351562,
      "high": 169.42999267578125,
      "low": 164.82000732421875,
      "close": 169.33999633789062,
      "volume": 1986000
    },
    {
      "time": "2026-07-22",
      "open": 170.63999938964844,
      "high": 170.88999938964844,
      "low": 168.47000122070312,
      "close": 169.72999572753906,
      "volume": 1683700
    },
    {
      "time": "2026-07-23",
      "open": 166.3699951171875,
      "high": 169.49000549316406,
      "low": 166.0399932861328,
      "close": 168.27000427246094,
      "volume": 2394100
    },
    {
      "time": "2026-07-24",
      "open": 169.83999633789062,
      "high": 170.25999450683594,
      "low": 168.3300018310547,
      "close": 169.25999450683594,
      "volume": 2010000
    },
    {
      "time": "2026-07-27",
      "open": 170.0800018310547,
      "high": 173.24000549316406,
      "low": 167.7899932861328,
      "close": 169.63999938964844,
      "volume": 3861200
    },
    {
      "time": "2026-07-28",
      "open": 170.6999969482422,
      "high": 174.44000244140625,
      "low": 170.6699981689453,
      "close": 172.47999572753906,
      "volume": 4740700
    },
    {
      "time": "2026-07-29",
      "open": 174.24000549316406,
      "high": 175.0399932861328,
      "low": 172.6300048828125,
      "close": 173.3000030517578,
      "volume": 2252100
    },
    {
      "time": "2026-07-30",
      "open": 170.32000732421875,
      "high": 171.88999938964844,
      "low": 169.85000610351562,
      "close": 171.33999633789062,
      "volume": 2260600
    },
    {
      "time": "2026-07-31",
      "open": 170.52999877929688,
      "high": 170.74000549316406,
      "low": 168.44000244140625,
      "close": 169.63999938964844,
      "volume": 1669900
    },
    {
      "time": "2026-08-03",
      "open": 157.1699981689453,
      "high": 159.72000122070312,
      "low": 153.41000366210938,
      "close": 157.97000122070312,
      "volume": 16313000
    },
    {
      "time": "2026-08-04",
      "open": 157.9499969482422,
      "high": 158.55999755859375,
      "low": 155.32000732421875,
      "close": 155.6199951171875,
      "volume": 8095300
    },
    {
      "time": "2026-08-05",
      "open": 163.7899932861328,
      "high": 164.4499969482422,
      "low": 160.72000122070312,
      "close": 161.5,
      "volume": 7002500
    },
    {
      "time": "2026-08-06",
      "open": 162.6199951171875,
      "high": 162.92999267578125,
      "low": 159.75,
      "close": 161.07000732421875,
      "volume": 2353900
    },
    {
      "time": "2026-08-07",
      "open": 162.13999938964844,
      "high": 162.17999267578125,
      "low": 160,
      "close": 161.4199981689453,
      "volume": 3720300
    },
    {
      "time": "2026-08-10",
      "open": 160.58999633789062,
      "high": 162.72000122070312,
      "low": 160.25,
      "close": 161.91000366210938,
      "volume": 3745800
    },
    {
      "time": "2026-08-11",
      "open": 162.05999755859375,
      "high": 162.25999450683594,
      "low": 158.61000061035156,
      "close": 158.75,
      "volume": 2754800
    },
    {
      "time": "2026-08-12",
      "open": 157.67999267578125,
      "high": 159.02000427246094,
      "low": 157.1199951171875,
      "close": 158.5,
      "volume": 4140400
    },
    {
      "time": "2026-08-13",
      "open": 157.85000610351562,
      "high": 158.44000244140625,
      "low": 156.97000122070312,
      "close": 157.24000549316406,
      "volume": 3598300
    },
    {
      "time": "2026-08-14",
      "open": 155.5,
      "high": 156.4600067138672,
      "low": 154.52999877929688,
      "close": 156.4499969482422,
      "volume": 3697500
    },
    {
      "time": "2026-08-17",
      "open": 156.3000030517578,
      "high": 157.25999450683594,
      "low": 155.77999877929688,
      "close": 156.88999938964844,
      "volume": 3361600
    },
    {
      "time": "2026-08-18",
      "open": 159.1199951171875,
      "high": 160.63999938964844,
      "low": 158.97999572753906,
      "close": 160.10000610351562,
      "volume": 3001300
    },
    {
      "time": "2026-08-19",
      "open": 162.1300048828125,
      "high": 165.91000366210938,
      "low": 162,
      "close": 164.9499969482422,
      "volume": 3817900
    },
    {
      "time": "2026-08-20",
      "open": 163.39999389648438,
      "high": 165.57000732421875,
      "low": 161.47999572753906,
      "close": 164.49000549316406,
      "volume": 5094000
    },
    {
      "time": "2026-08-21",
      "open": 164.0399932861328,
      "high": 167.25,
      "low": 163.9600067138672,
      "close": 165.97999572753906,
      "volume": 3179600
    },
    {
      "time": "2026-08-24",
      "open": 164.57000732421875,
      "high": 167.0800018310547,
      "low": 163.97000122070312,
      "close": 166.7100067138672,
      "volume": 2780100
    },
    {
      "time": "2026-08-25",
      "open": 167.0800018310547,
      "high": 170.17999267578125,
      "low": 166.77999877929688,
      "close": 169.66000366210938,
      "volume": 3453200
    },
    {
      "time": "2026-08-26",
      "open": 167.4600067138672,
      "high": 167.88999938964844,
      "low": 165.1699981689453,
      "close": 166.27000427246094,
      "volume": 2680600
    },
    {
      "time": "2026-08-27",
      "open": 165.27000427246094,
      "high": 165.5800018310547,
      "low": 163.97999572753906,
      "close": 164.52000427246094,
      "volume": 2495200
    },
    {
      "time": "2026-08-28",
      "open": 163.52000427246094,
      "high": 163.5399932861328,
      "low": 161.17999267578125,
      "close": 162.6999969482422,
      "volume": 2880700
    },
    {
      "time": "2026-08-31",
      "open": 162.6999969482422,
      "high": 163.75,
      "low": 161.9499969482422,
      "close": 162.1300048828125,
      "volume": 3067800
    },
    {
      "time": "2026-09-01",
      "open": 163.66000366210938,
      "high": 164.24000549316406,
      "low": 161.38999938964844,
      "close": 162.47000122070312,
      "volume": 2598500
    },
    {
      "time": "2026-09-02",
      "open": 162.5399932861328,
      "high": 164.69000244140625,
      "low": 160.8699951171875,
      "close": 161.6300048828125,
      "volume": 3300800
    },
    {
      "time": "2026-09-03",
      "open": 165.63999938964844,
      "high": 165.74000549316406,
      "low": 162.24000549316406,
      "close": 164.77000427246094,
      "volume": 2425200
    },
    {
      "time": "2026-09-04",
      "open": 162.82000732421875,
      "high": 163.77999877929688,
      "low": 161.1300048828125,
      "close": 162.6999969482422,
      "volume": 3070400
    },
    {
      "time": "2026-09-08",
      "open": 163.9600067138672,
      "high": 163.9600067138672,
      "low": 159.39999389648438,
      "close": 160.0399932861328,
      "volume": 5145600
    },
    {
      "time": "2026-09-09",
      "open": 158.30999755859375,
      "high": 159.1300048828125,
      "low": 156.74000549316406,
      "close": 156.94000244140625,
      "volume": 3873500
    },
    {
      "time": "2026-09-10",
      "open": 157.67999267578125,
      "high": 160.3000030517578,
      "low": 157.22999572753906,
      "close": 159.63999938964844,
      "volume": 2935300
    },
    {
      "time": "2026-09-11",
      "open": 161.42999267578125,
      "high": 161.50999450683594,
      "low": 158.1300048828125,
      "close": 160.1699981689453,
      "volume": 2227300
    },
    {
      "time": "2026-09-14",
      "open": 164.0800018310547,
      "high": 164.52999877929688,
      "low": 162.13999938964844,
      "close": 163.9250030517578,
      "volume": 2285897
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 165.99640075683592
    },
    {
      "time": "2025-11-24",
      "value": 166.5352005004883
    },
    {
      "time": "2025-11-25",
      "value": 167.1624005126953
    },
    {
      "time": "2025-11-26",
      "value": 167.78760040283203
    },
    {
      "time": "2025-11-28",
      "value": 168.4136004638672
    },
    {
      "time": "2025-12-01",
      "value": 168.98320037841796
    },
    {
      "time": "2025-12-02",
      "value": 169.49000030517578
    },
    {
      "time": "2025-12-03",
      "value": 170.0852001953125
    },
    {
      "time": "2025-12-04",
      "value": 170.6720001220703
    },
    {
      "time": "2025-12-05",
      "value": 171.33800018310546
    },
    {
      "time": "2025-12-08",
      "value": 172.03880004882814
    },
    {
      "time": "2025-12-09",
      "value": 172.66640014648436
    },
    {
      "time": "2025-12-10",
      "value": 173.25800018310548
    },
    {
      "time": "2025-12-11",
      "value": 173.4952001953125
    },
    {
      "time": "2025-12-12",
      "value": 173.74240020751952
    },
    {
      "time": "2025-12-15",
      "value": 173.99240020751952
    },
    {
      "time": "2025-12-16",
      "value": 174.2268002319336
    },
    {
      "time": "2025-12-17",
      "value": 174.38640014648436
    },
    {
      "time": "2025-12-18",
      "value": 174.59560028076172
    },
    {
      "time": "2025-12-19",
      "value": 174.84840026855468
    },
    {
      "time": "2025-12-22",
      "value": 175.12920043945311
    },
    {
      "time": "2025-12-23",
      "value": 175.43440032958983
    },
    {
      "time": "2025-12-24",
      "value": 175.72760009765625
    },
    {
      "time": "2025-12-26",
      "value": 176.0504000854492
    },
    {
      "time": "2025-12-29",
      "value": 176.3979998779297
    },
    {
      "time": "2025-12-30",
      "value": 176.71079986572266
    },
    {
      "time": "2025-12-31",
      "value": 177.0331997680664
    },
    {
      "time": "2026-01-02",
      "value": 177.36719970703126
    },
    {
      "time": "2026-01-05",
      "value": 177.67879974365235
    },
    {
      "time": "2026-01-06",
      "value": 178.1411996459961
    },
    {
      "time": "2026-01-07",
      "value": 178.61599975585938
    },
    {
      "time": "2026-01-08",
      "value": 179.01399993896484
    },
    {
      "time": "2026-01-09",
      "value": 179.49559997558595
    },
    {
      "time": "2026-01-12",
      "value": 179.9515997314453
    },
    {
      "time": "2026-01-13",
      "value": 180.4383999633789
    },
    {
      "time": "2026-01-14",
      "value": 180.99599975585937
    },
    {
      "time": "2026-01-15",
      "value": 181.48679962158204
    },
    {
      "time": "2026-01-16",
      "value": 181.9811996459961
    },
    {
      "time": "2026-01-20",
      "value": 182.33279968261718
    },
    {
      "time": "2026-01-21",
      "value": 182.60359985351562
    },
    {
      "time": "2026-01-22",
      "value": 182.8879998779297
    },
    {
      "time": "2026-01-23",
      "value": 183.10679962158204
    },
    {
      "time": "2026-01-26",
      "value": 183.31239990234374
    },
    {
      "time": "2026-01-27",
      "value": 183.62919982910157
    },
    {
      "time": "2026-01-28",
      "value": 183.81359985351563
    },
    {
      "time": "2026-01-29",
      "value": 183.9531997680664
    },
    {
      "time": "2026-01-30",
      "value": 184.08799957275392
    },
    {
      "time": "2026-02-02",
      "value": 184.27419952392577
    },
    {
      "time": "2026-02-03",
      "value": 184.40099975585937
    },
    {
      "time": "2026-02-04",
      "value": 184.6027996826172
    },
    {
      "time": "2026-02-05",
      "value": 184.70599975585938
    },
    {
      "time": "2026-02-06",
      "value": 184.90579986572266
    },
    {
      "time": "2026-02-09",
      "value": 184.9363998413086
    },
    {
      "time": "2026-02-10",
      "value": 185.0715997314453
    },
    {
      "time": "2026-02-11",
      "value": 185.45799957275392
    },
    {
      "time": "2026-02-12",
      "value": 185.92759979248046
    },
    {
      "time": "2026-02-13",
      "value": 186.4317999267578
    },
    {
      "time": "2026-02-17",
      "value": 186.98739990234375
    },
    {
      "time": "2026-02-18",
      "value": 187.55959991455077
    },
    {
      "time": "2026-02-19",
      "value": 188.1247998046875
    },
    {
      "time": "2026-02-20",
      "value": 188.55759979248046
    },
    {
      "time": "2026-02-23",
      "value": 189.06359985351563
    },
    {
      "time": "2026-02-24",
      "value": 189.53539978027345
    },
    {
      "time": "2026-02-25",
      "value": 190.039599609375
    },
    {
      "time": "2026-02-26",
      "value": 190.5259994506836
    },
    {
      "time": "2026-02-27",
      "value": 191.03259948730468
    },
    {
      "time": "2026-03-02",
      "value": 191.45319946289064
    },
    {
      "time": "2026-03-03",
      "value": 191.8939993286133
    },
    {
      "time": "2026-03-04",
      "value": 192.30019927978515
    },
    {
      "time": "2026-03-05",
      "value": 192.5961993408203
    },
    {
      "time": "2026-03-06",
      "value": 192.81859924316407
    },
    {
      "time": "2026-03-09",
      "value": 193.03199920654296
    },
    {
      "time": "2026-03-10",
      "value": 193.23379943847655
    },
    {
      "time": "2026-03-11",
      "value": 193.38399932861327
    },
    {
      "time": "2026-03-12",
      "value": 193.53319946289062
    },
    {
      "time": "2026-03-13",
      "value": 193.6307992553711
    },
    {
      "time": "2026-03-16",
      "value": 193.79379913330078
    },
    {
      "time": "2026-03-17",
      "value": 193.95679901123046
    },
    {
      "time": "2026-03-18",
      "value": 194.07639892578126
    },
    {
      "time": "2026-03-19",
      "value": 194.05659881591797
    },
    {
      "time": "2026-03-20",
      "value": 193.92219879150392
    },
    {
      "time": "2026-03-23",
      "value": 193.84319885253908
    },
    {
      "time": "2026-03-24",
      "value": 193.77279876708985
    },
    {
      "time": "2026-03-25",
      "value": 193.77039886474608
    },
    {
      "time": "2026-03-26",
      "value": 193.65799865722656
    },
    {
      "time": "2026-03-27",
      "value": 193.57279876708984
    },
    {
      "time": "2026-03-30",
      "value": 193.6907989501953
    },
    {
      "time": "2026-03-31",
      "value": 193.85959899902343
    },
    {
      "time": "2026-04-01",
      "value": 194.27659881591796
    },
    {
      "time": "2026-04-02",
      "value": 194.72479888916016
    },
    {
      "time": "2026-04-06",
      "value": 195.113798828125
    },
    {
      "time": "2026-04-07",
      "value": 195.41199890136718
    },
    {
      "time": "2026-04-08",
      "value": 195.72819885253907
    },
    {
      "time": "2026-04-09",
      "value": 196.0039990234375
    },
    {
      "time": "2026-04-10",
      "value": 196.35579895019532
    },
    {
      "time": "2026-04-13",
      "value": 196.69699920654296
    },
    {
      "time": "2026-04-14",
      "value": 197.07379943847656
    },
    {
      "time": "2026-04-15",
      "value": 197.32979949951172
    },
    {
      "time": "2026-04-16",
      "value": 197.6527993774414
    },
    {
      "time": "2026-04-17",
      "value": 197.9997994995117
    },
    {
      "time": "2026-04-20",
      "value": 198.27039947509766
    },
    {
      "time": "2026-04-21",
      "value": 198.32539947509767
    },
    {
      "time": "2026-04-22",
      "value": 198.4613995361328
    },
    {
      "time": "2026-04-23",
      "value": 198.43939971923828
    },
    {
      "time": "2026-04-24",
      "value": 198.13919982910156
    },
    {
      "time": "2026-04-27",
      "value": 197.79899963378907
    },
    {
      "time": "2026-04-28",
      "value": 197.42159942626952
    },
    {
      "time": "2026-04-29",
      "value": 196.9359994506836
    },
    {
      "time": "2026-04-30",
      "value": 196.50999938964844
    },
    {
      "time": "2026-05-01",
      "value": 196.03239959716797
    },
    {
      "time": "2026-05-04",
      "value": 195.61759979248046
    },
    {
      "time": "2026-05-05",
      "value": 195.14359985351564
    },
    {
      "time": "2026-05-06",
      "value": 194.7097998046875
    },
    {
      "time": "2026-05-07",
      "value": 194.24440002441406
    },
    {
      "time": "2026-05-08",
      "value": 193.8218002319336
    },
    {
      "time": "2026-05-11",
      "value": 193.2900003051758
    },
    {
      "time": "2026-05-12",
      "value": 192.90620025634766
    },
    {
      "time": "2026-05-13",
      "value": 192.625400390625
    },
    {
      "time": "2026-05-14",
      "value": 192.2940005493164
    },
    {
      "time": "2026-05-15",
      "value": 191.97520050048828
    },
    {
      "time": "2026-05-18",
      "value": 191.76920043945313
    },
    {
      "time": "2026-05-19",
      "value": 191.56300048828126
    },
    {
      "time": "2026-05-20",
      "value": 191.4124005126953
    },
    {
      "time": "2026-05-21",
      "value": 191.34120056152344
    },
    {
      "time": "2026-05-22",
      "value": 191.23180053710936
    },
    {
      "time": "2026-05-26",
      "value": 191.17760070800782
    },
    {
      "time": "2026-05-27",
      "value": 191.0504006958008
    },
    {
      "time": "2026-05-28",
      "value": 190.9312008666992
    },
    {
      "time": "2026-05-29",
      "value": 190.8762008666992
    },
    {
      "time": "2026-06-01",
      "value": 190.69180114746095
    },
    {
      "time": "2026-06-02",
      "value": 190.56880096435546
    },
    {
      "time": "2026-06-03",
      "value": 190.41300079345703
    },
    {
      "time": "2026-06-04",
      "value": 190.33340087890625
    },
    {
      "time": "2026-06-05",
      "value": 190.30960083007812
    },
    {
      "time": "2026-06-08",
      "value": 190.2726010131836
    },
    {
      "time": "2026-06-09",
      "value": 190.1728009033203
    },
    {
      "time": "2026-06-10",
      "value": 189.8744009399414
    },
    {
      "time": "2026-06-11",
      "value": 189.57560089111328
    },
    {
      "time": "2026-06-12",
      "value": 189.1360009765625
    },
    {
      "time": "2026-06-15",
      "value": 188.61160095214845
    },
    {
      "time": "2026-06-16",
      "value": 188.1292010498047
    },
    {
      "time": "2026-06-17",
      "value": 187.67080108642577
    },
    {
      "time": "2026-06-18",
      "value": 187.0840008544922
    },
    {
      "time": "2026-06-22",
      "value": 186.51280059814454
    },
    {
      "time": "2026-06-23",
      "value": 186.05260070800782
    },
    {
      "time": "2026-06-24",
      "value": 185.66820068359374
    },
    {
      "time": "2026-06-25",
      "value": 185.29420043945314
    },
    {
      "time": "2026-06-26",
      "value": 185.03820037841797
    },
    {
      "time": "2026-06-29",
      "value": 184.84780029296874
    },
    {
      "time": "2026-06-30",
      "value": 184.54420013427733
    },
    {
      "time": "2026-07-01",
      "value": 184.20760009765624
    },
    {
      "time": "2026-07-02",
      "value": 184.195
    },
    {
      "time": "2026-07-06",
      "value": 184.1020001220703
    },
    {
      "time": "2026-07-07",
      "value": 184.11839996337892
    },
    {
      "time": "2026-07-08",
      "value": 184.10899993896484
    },
    {
      "time": "2026-07-09",
      "value": 183.9286001586914
    },
    {
      "time": "2026-07-10",
      "value": 183.6272003173828
    },
    {
      "time": "2026-07-13",
      "value": 183.31260040283203
    },
    {
      "time": "2026-07-14",
      "value": 182.85520050048828
    },
    {
      "time": "2026-07-15",
      "value": 182.52780029296875
    },
    {
      "time": "2026-07-16",
      "value": 182.24440002441406
    },
    {
      "time": "2026-07-17",
      "value": 181.99759979248046
    },
    {
      "time": "2026-07-20",
      "value": 181.58959991455077
    },
    {
      "time": "2026-07-21",
      "value": 181.32599975585939
    },
    {
      "time": "2026-07-22",
      "value": 181.06359954833985
    },
    {
      "time": "2026-07-23",
      "value": 180.79179962158204
    },
    {
      "time": "2026-07-24",
      "value": 180.4861996459961
    },
    {
      "time": "2026-07-27",
      "value": 180.124599609375
    },
    {
      "time": "2026-07-28",
      "value": 179.87499938964845
    },
    {
      "time": "2026-07-29",
      "value": 179.7093994140625
    },
    {
      "time": "2026-07-30",
      "value": 179.4577993774414
    },
    {
      "time": "2026-07-31",
      "value": 179.1577993774414
    },
    {
      "time": "2026-08-03",
      "value": 178.56799926757813
    },
    {
      "time": "2026-08-04",
      "value": 177.88539916992187
    },
    {
      "time": "2026-08-05",
      "value": 177.37479919433594
    },
    {
      "time": "2026-08-06",
      "value": 176.85239929199219
    },
    {
      "time": "2026-08-07",
      "value": 176.3677993774414
    },
    {
      "time": "2026-08-10",
      "value": 175.8993994140625
    },
    {
      "time": "2026-08-11",
      "value": 175.3609994506836
    },
    {
      "time": "2026-08-12",
      "value": 174.93679931640625
    },
    {
      "time": "2026-08-13",
      "value": 174.53259948730468
    },
    {
      "time": "2026-08-14",
      "value": 174.13599945068358
    },
    {
      "time": "2026-08-17",
      "value": 173.6377993774414
    },
    {
      "time": "2026-08-18",
      "value": 173.12079956054689
    },
    {
      "time": "2026-08-19",
      "value": 172.78879943847656
    },
    {
      "time": "2026-08-20",
      "value": 172.40999969482422
    },
    {
      "time": "2026-08-21",
      "value": 172.15039947509766
    },
    {
      "time": "2026-08-24",
      "value": 171.83899963378906
    },
    {
      "time": "2026-08-25",
      "value": 171.65719970703125
    },
    {
      "time": "2026-08-26",
      "value": 171.43719970703125
    },
    {
      "time": "2026-08-27",
      "value": 171.1533996582031
    },
    {
      "time": "2026-08-28",
      "value": 170.849599609375
    },
    {
      "time": "2026-08-31",
      "value": 170.59359985351563
    },
    {
      "time": "2026-09-01",
      "value": 170.31440002441406
    },
    {
      "time": "2026-09-02",
      "value": 169.9266000366211
    },
    {
      "time": "2026-09-03",
      "value": 169.5616000366211
    },
    {
      "time": "2026-09-04",
      "value": 169.1020001220703
    },
    {
      "time": "2026-09-08",
      "value": 168.53459991455077
    },
    {
      "time": "2026-09-09",
      "value": 167.85440002441408
    },
    {
      "time": "2026-09-10",
      "value": 167.25480010986328
    },
    {
      "time": "2026-09-11",
      "value": 166.78100006103514
    },
    {
      "time": "2026-09-14",
      "value": 166.15650024414063
    }
  ],
  "analysis": null
}