{
  "ok": true,
  "cached": false,
  "ticker": "BUD",
  "price": 79.93,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Drop in Monday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-151143336.html",
      "published": "2026-09-14"
    },
    {
      "title": "Safelite Owner Belron Explores Potential Listing",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/bda57efe-e787-3283-89e2-2f82ec2da301/safelite-owner-belron.html",
      "published": "2026-09-10"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Decline in Wednesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-153037230.html",
      "published": "2026-09-09"
    },
    {
      "title": "Social Security’s 2027 COLA Raise Is the Biggest in 3 Years — But These 5 Dividend Stocks Pay You More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e25a76da-f6f9-3ac1-b0d9-140da4e31364/social-security%E2%80%99s-2027-cola.html",
      "published": "2026-09-08"
    },
    {
      "title": "Boomers Discovered the Dividend Champions and Are Buying 5 Highest-Yielding Stocks Hand Over Fist",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/64868ab3-b199-392d-9489-ee4d764988b4/boomers-discovered-the.html",
      "published": "2026-09-04"
    },
    {
      "title": "Anheuser-Busch (BUD) Bets $13 Million on Michelob ULTRA and Cutwater",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/anheuser-busch-bud-bets-13-012559001.html",
      "published": "2026-08-29"
    },
    {
      "title": "Youngest Boomers Just Hit 62: Claim Social Security Now and Grab These 5 Dividend Giants Yielding 6%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1f6da3a5-5347-3c82-a95f-7edc77105a93/youngest-boomers-just-hit-62%3A.html",
      "published": "2026-08-26"
    },
    {
      "title": "Netflix and Stella Artois Bring the Perfect Serve to The Gentlemen Season 2",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/netflix-stella-artois-bring-perfect-080000914.html",
      "published": "2026-08-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 59.029998779296875,
      "high": 59.220001220703125,
      "low": 58.4900016784668,
      "close": 58.54999923706055,
      "volume": 3309000
    },
    {
      "time": "2025-09-16",
      "open": 58.290000915527344,
      "high": 58.310001373291016,
      "low": 57.790000915527344,
      "close": 57.93000030517578,
      "volume": 3055700
    },
    {
      "time": "2025-09-17",
      "open": 58.470001220703125,
      "high": 59.16999816894531,
      "low": 58.45000076293945,
      "close": 58.81999969482422,
      "volume": 2682100
    },
    {
      "time": "2025-09-18",
      "open": 58.79999923706055,
      "high": 59.0099983215332,
      "low": 58.540000915527344,
      "close": 58.58000183105469,
      "volume": 1673100
    },
    {
      "time": "2025-09-19",
      "open": 59.150001525878906,
      "high": 59.56999969482422,
      "low": 59.099998474121094,
      "close": 59.36000061035156,
      "volume": 2619400
    },
    {
      "time": "2025-09-22",
      "open": 59,
      "high": 59.02000045776367,
      "low": 58.33000183105469,
      "close": 58.59000015258789,
      "volume": 3071400
    },
    {
      "time": "2025-09-23",
      "open": 58.84000015258789,
      "high": 59.11000061035156,
      "low": 58.61000061035156,
      "close": 59.099998474121094,
      "volume": 3174200
    },
    {
      "time": "2025-09-24",
      "open": 58.83000183105469,
      "high": 59.630001068115234,
      "low": 58.70000076293945,
      "close": 59.4900016784668,
      "volume": 1830900
    },
    {
      "time": "2025-09-25",
      "open": 59.95000076293945,
      "high": 60.02000045776367,
      "low": 59.33000183105469,
      "close": 59.720001220703125,
      "volume": 2098800
    },
    {
      "time": "2025-09-26",
      "open": 59.65999984741211,
      "high": 59.66999816894531,
      "low": 59.11000061035156,
      "close": 59.13999938964844,
      "volume": 1636600
    },
    {
      "time": "2025-09-29",
      "open": 59.040000915527344,
      "high": 60.02000045776367,
      "low": 58.849998474121094,
      "close": 59.849998474121094,
      "volume": 2288000
    },
    {
      "time": "2025-09-30",
      "open": 59.45000076293945,
      "high": 59.72999954223633,
      "low": 59.150001525878906,
      "close": 59.61000061035156,
      "volume": 1494400
    },
    {
      "time": "2025-10-01",
      "open": 59.33000183105469,
      "high": 59.689998626708984,
      "low": 59.09000015258789,
      "close": 59.540000915527344,
      "volume": 2422000
    },
    {
      "time": "2025-10-02",
      "open": 60.02000045776367,
      "high": 60.369998931884766,
      "low": 59.84000015258789,
      "close": 60.060001373291016,
      "volume": 2019400
    },
    {
      "time": "2025-10-03",
      "open": 59.31999969482422,
      "high": 59.66999816894531,
      "low": 59.119998931884766,
      "close": 59.560001373291016,
      "volume": 1313700
    },
    {
      "time": "2025-10-06",
      "open": 58.90999984741211,
      "high": 58.90999984741211,
      "low": 58.439998626708984,
      "close": 58.5099983215332,
      "volume": 2042300
    },
    {
      "time": "2025-10-07",
      "open": 59.189998626708984,
      "high": 59.95000076293945,
      "low": 59.16999816894531,
      "close": 59.68000030517578,
      "volume": 2199200
    },
    {
      "time": "2025-10-08",
      "open": 59.54999923706055,
      "high": 59.779998779296875,
      "low": 59.439998626708984,
      "close": 59.529998779296875,
      "volume": 996600
    },
    {
      "time": "2025-10-09",
      "open": 59.189998626708984,
      "high": 59.29999923706055,
      "low": 58.81999969482422,
      "close": 59.18000030517578,
      "volume": 1518800
    },
    {
      "time": "2025-10-10",
      "open": 59.86000061035156,
      "high": 59.91999816894531,
      "low": 59.220001220703125,
      "close": 59.58000183105469,
      "volume": 1118400
    },
    {
      "time": "2025-10-13",
      "open": 59.02000045776367,
      "high": 59.529998779296875,
      "low": 58.959999084472656,
      "close": 59.36000061035156,
      "volume": 1120300
    },
    {
      "time": "2025-10-14",
      "open": 59.31999969482422,
      "high": 60.220001220703125,
      "low": 59.310001373291016,
      "close": 60.220001220703125,
      "volume": 1154900
    },
    {
      "time": "2025-10-15",
      "open": 60.29999923706055,
      "high": 60.7400016784668,
      "low": 60.13999938964844,
      "close": 60.2599983215332,
      "volume": 1117400
    },
    {
      "time": "2025-10-16",
      "open": 61.11000061035156,
      "high": 61.95000076293945,
      "low": 61.06999969482422,
      "close": 61.540000915527344,
      "volume": 3070000
    },
    {
      "time": "2025-10-17",
      "open": 61.810001373291016,
      "high": 62.33000183105469,
      "low": 61.79999923706055,
      "close": 62.13999938964844,
      "volume": 2995400
    },
    {
      "time": "2025-10-20",
      "open": 62.09000015258789,
      "high": 62.439998626708984,
      "low": 61.93000030517578,
      "close": 62.040000915527344,
      "volume": 2175400
    },
    {
      "time": "2025-10-21",
      "open": 62,
      "high": 62.02000045776367,
      "low": 61.45000076293945,
      "close": 61.84000015258789,
      "volume": 1871700
    },
    {
      "time": "2025-10-22",
      "open": 61.68000030517578,
      "high": 62.18000030517578,
      "low": 61.25,
      "close": 61.79999923706055,
      "volume": 2081000
    },
    {
      "time": "2025-10-23",
      "open": 61.63999938964844,
      "high": 61.63999938964844,
      "low": 61.060001373291016,
      "close": 61.59000015258789,
      "volume": 1345100
    },
    {
      "time": "2025-10-24",
      "open": 61.2400016784668,
      "high": 61.45000076293945,
      "low": 61.13999938964844,
      "close": 61.290000915527344,
      "volume": 1199500
    },
    {
      "time": "2025-10-27",
      "open": 61.33000183105469,
      "high": 61.63999938964844,
      "low": 61.27000045776367,
      "close": 61.630001068115234,
      "volume": 1451000
    },
    {
      "time": "2025-10-28",
      "open": 61.18000030517578,
      "high": 62.150001525878906,
      "low": 60.91999816894531,
      "close": 61.810001373291016,
      "volume": 2619500
    },
    {
      "time": "2025-10-29",
      "open": 61.900001525878906,
      "high": 62.16999816894531,
      "low": 61.11000061035156,
      "close": 61.439998626708984,
      "volume": 3387700
    },
    {
      "time": "2025-10-30",
      "open": 60.849998474121094,
      "high": 61.5099983215332,
      "low": 59.63999938964844,
      "close": 60.0099983215332,
      "volume": 5525600
    },
    {
      "time": "2025-10-31",
      "open": 60.58000183105469,
      "high": 61.36000061035156,
      "low": 60.099998474121094,
      "close": 60.900001525878906,
      "volume": 2428600
    },
    {
      "time": "2025-11-03",
      "open": 60.939998626708984,
      "high": 61.56999969482422,
      "low": 60.709999084472656,
      "close": 61.150001525878906,
      "volume": 2655100
    },
    {
      "time": "2025-11-04",
      "open": 61.369998931884766,
      "high": 62.25,
      "low": 61.33000183105469,
      "close": 61.900001525878906,
      "volume": 2615700
    },
    {
      "time": "2025-11-05",
      "open": 62.310001373291016,
      "high": 63,
      "low": 62.2599983215332,
      "close": 62.86000061035156,
      "volume": 2898200
    },
    {
      "time": "2025-11-06",
      "open": 62.66999816894531,
      "high": 63.060001373291016,
      "low": 62.529998779296875,
      "close": 62.880001068115234,
      "volume": 2141300
    },
    {
      "time": "2025-11-07",
      "open": 62.81999969482422,
      "high": 63.439998626708984,
      "low": 62.689998626708984,
      "close": 63.279998779296875,
      "volume": 2991000
    },
    {
      "time": "2025-11-10",
      "open": 62.9900016784668,
      "high": 63.41999816894531,
      "low": 62.630001068115234,
      "close": 63.349998474121094,
      "volume": 1941500
    },
    {
      "time": "2025-11-11",
      "open": 64.30000305175781,
      "high": 65.22000122070312,
      "low": 64.2300033569336,
      "close": 64.76000213623047,
      "volume": 2331600
    },
    {
      "time": "2025-11-12",
      "open": 64.5999984741211,
      "high": 65.1500015258789,
      "low": 64.47000122070312,
      "close": 64.55000305175781,
      "volume": 1731200
    },
    {
      "time": "2025-11-13",
      "open": 64.33999633789062,
      "high": 65.04000091552734,
      "low": 64.2300033569336,
      "close": 64.58000183105469,
      "volume": 1140100
    },
    {
      "time": "2025-11-14",
      "open": 64.08000183105469,
      "high": 64.4800033569336,
      "low": 63.349998474121094,
      "close": 63.83000183105469,
      "volume": 1543300
    },
    {
      "time": "2025-11-17",
      "open": 62.599998474121094,
      "high": 62.970001220703125,
      "low": 61.97999954223633,
      "close": 62.119998931884766,
      "volume": 2142300
    },
    {
      "time": "2025-11-18",
      "open": 61.29999923706055,
      "high": 61.88999938964844,
      "low": 60.970001220703125,
      "close": 61.15999984741211,
      "volume": 2914200
    },
    {
      "time": "2025-11-19",
      "open": 61.2400016784668,
      "high": 61.59000015258789,
      "low": 60.68000030517578,
      "close": 60.689998626708984,
      "volume": 1505300
    },
    {
      "time": "2025-11-20",
      "open": 60.7400016784668,
      "high": 61.0099983215332,
      "low": 60.58000183105469,
      "close": 60.7599983215332,
      "volume": 1323900
    },
    {
      "time": "2025-11-21",
      "open": 61.77000045776367,
      "high": 62.83000183105469,
      "low": 61.65999984741211,
      "close": 62.470001220703125,
      "volume": 2501500
    },
    {
      "time": "2025-11-24",
      "open": 62.41999816894531,
      "high": 62.540000915527344,
      "low": 61.900001525878906,
      "close": 62.400001525878906,
      "volume": 2365300
    },
    {
      "time": "2025-11-25",
      "open": 62.77000045776367,
      "high": 63.279998779296875,
      "low": 62.54999923706055,
      "close": 62.54999923706055,
      "volume": 1530700
    },
    {
      "time": "2025-11-26",
      "open": 61.959999084472656,
      "high": 62.209999084472656,
      "low": 61.75,
      "close": 61.849998474121094,
      "volume": 2086000
    },
    {
      "time": "2025-11-28",
      "open": 61.4900016784668,
      "high": 61.81999969482422,
      "low": 61.38999938964844,
      "close": 61.529998779296875,
      "volume": 1299200
    },
    {
      "time": "2025-12-01",
      "open": 61.7400016784668,
      "high": 62.41999816894531,
      "low": 61.72999954223633,
      "close": 62.060001373291016,
      "volume": 1524300
    },
    {
      "time": "2025-12-02",
      "open": 61.91999816894531,
      "high": 61.91999816894531,
      "low": 61.31999969482422,
      "close": 61.63999938964844,
      "volume": 1236300
    },
    {
      "time": "2025-12-03",
      "open": 61.900001525878906,
      "high": 62.91999816894531,
      "low": 61.540000915527344,
      "close": 61.59000015258789,
      "volume": 1380900
    },
    {
      "time": "2025-12-04",
      "open": 61.689998626708984,
      "high": 61.95000076293945,
      "low": 60.959999084472656,
      "close": 60.970001220703125,
      "volume": 1132500
    },
    {
      "time": "2025-12-05",
      "open": 61.189998626708984,
      "high": 61.630001068115234,
      "low": 61.02000045776367,
      "close": 61.15999984741211,
      "volume": 1493300
    },
    {
      "time": "2025-12-08",
      "open": 60.38999938964844,
      "high": 60.720001220703125,
      "low": 59.900001525878906,
      "close": 60.5099983215332,
      "volume": 2409400
    },
    {
      "time": "2025-12-09",
      "open": 60.5099983215332,
      "high": 60.83000183105469,
      "low": 60.13999938964844,
      "close": 60.439998626708984,
      "volume": 2629300
    },
    {
      "time": "2025-12-10",
      "open": 60.9900016784668,
      "high": 62.25,
      "low": 60.9900016784668,
      "close": 62.25,
      "volume": 1814300
    },
    {
      "time": "2025-12-11",
      "open": 62.439998626708984,
      "high": 63.619998931884766,
      "low": 62.38999938964844,
      "close": 63.380001068115234,
      "volume": 2962600
    },
    {
      "time": "2025-12-12",
      "open": 63.060001373291016,
      "high": 63.95000076293945,
      "low": 63.040000915527344,
      "close": 63.7400016784668,
      "volume": 2067400
    },
    {
      "time": "2025-12-15",
      "open": 64.73999786376953,
      "high": 65.44000244140625,
      "low": 64.61000061035156,
      "close": 64.9800033569336,
      "volume": 3190100
    },
    {
      "time": "2025-12-16",
      "open": 64.41999816894531,
      "high": 64.9000015258789,
      "low": 64.3499984741211,
      "close": 64.55000305175781,
      "volume": 5054600
    },
    {
      "time": "2025-12-17",
      "open": 64.88999938964844,
      "high": 65.56999969482422,
      "low": 64.83000183105469,
      "close": 65.27999877929688,
      "volume": 1449500
    },
    {
      "time": "2025-12-18",
      "open": 64.30000305175781,
      "high": 65.12000274658203,
      "low": 64.26000213623047,
      "close": 64.55000305175781,
      "volume": 1625300
    },
    {
      "time": "2025-12-19",
      "open": 65.08000183105469,
      "high": 65.33999633789062,
      "low": 64.45999908447266,
      "close": 64.48999786376953,
      "volume": 1584900
    },
    {
      "time": "2025-12-22",
      "open": 63.16999816894531,
      "high": 63.790000915527344,
      "low": 63.08000183105469,
      "close": 63.38999938964844,
      "volume": 2737700
    },
    {
      "time": "2025-12-23",
      "open": 64.05000305175781,
      "high": 64.08999633789062,
      "low": 63.68000030517578,
      "close": 63.95000076293945,
      "volume": 1600500
    },
    {
      "time": "2025-12-24",
      "open": 63.93000030517578,
      "high": 64.18000030517578,
      "low": 63.66999816894531,
      "close": 63.83000183105469,
      "volume": 1275900
    },
    {
      "time": "2025-12-26",
      "open": 63.939998626708984,
      "high": 64.23999786376953,
      "low": 63.720001220703125,
      "close": 64.23999786376953,
      "volume": 1175800
    },
    {
      "time": "2025-12-29",
      "open": 64.43000030517578,
      "high": 64.94000244140625,
      "low": 64.29000091552734,
      "close": 64.30999755859375,
      "volume": 1064000
    },
    {
      "time": "2025-12-30",
      "open": 64.30000305175781,
      "high": 64.66000366210938,
      "low": 64.30000305175781,
      "close": 64.61000061035156,
      "volume": 780500
    },
    {
      "time": "2025-12-31",
      "open": 64.5,
      "high": 64.5,
      "low": 63.970001220703125,
      "close": 64.04000091552734,
      "volume": 697000
    },
    {
      "time": "2026-01-02",
      "open": 63.79999923706055,
      "high": 63.959999084472656,
      "low": 63.099998474121094,
      "close": 63.709999084472656,
      "volume": 1593100
    },
    {
      "time": "2026-01-05",
      "open": 63,
      "high": 63.369998931884766,
      "low": 62.43000030517578,
      "close": 63.27000045776367,
      "volume": 1304000
    },
    {
      "time": "2026-01-06",
      "open": 63.2599983215332,
      "high": 64.38999938964844,
      "low": 63.15999984741211,
      "close": 63.75,
      "volume": 1743100
    },
    {
      "time": "2026-01-07",
      "open": 63.90999984741211,
      "high": 64.13999938964844,
      "low": 63.13999938964844,
      "close": 63.13999938964844,
      "volume": 1755300
    },
    {
      "time": "2026-01-08",
      "open": 64.44999694824219,
      "high": 65.98999786376953,
      "low": 64.31999969482422,
      "close": 64.66000366210938,
      "volume": 3482300
    },
    {
      "time": "2026-01-09",
      "open": 65.6500015258789,
      "high": 65.94999694824219,
      "low": 65.47000122070312,
      "close": 65.87999725341797,
      "volume": 1179900
    },
    {
      "time": "2026-01-12",
      "open": 65.93000030517578,
      "high": 66.73999786376953,
      "low": 65.93000030517578,
      "close": 66.73999786376953,
      "volume": 1506400
    },
    {
      "time": "2026-01-13",
      "open": 66.75,
      "high": 67.88999938964844,
      "low": 66.52999877929688,
      "close": 67.88999938964844,
      "volume": 3094300
    },
    {
      "time": "2026-01-14",
      "open": 68.23999786376953,
      "high": 68.97000122070312,
      "low": 68.12000274658203,
      "close": 68.79000091552734,
      "volume": 2524300
    },
    {
      "time": "2026-01-15",
      "open": 69.05000305175781,
      "high": 69.1500015258789,
      "low": 68.44000244140625,
      "close": 68.72000122070312,
      "volume": 2157400
    },
    {
      "time": "2026-01-16",
      "open": 68.58999633789062,
      "high": 68.70999908447266,
      "low": 68.31999969482422,
      "close": 68.56999969482422,
      "volume": 2422000
    },
    {
      "time": "2026-01-20",
      "open": 68.4000015258789,
      "high": 69.02999877929688,
      "low": 68.0199966430664,
      "close": 68.88999938964844,
      "volume": 1953100
    },
    {
      "time": "2026-01-21",
      "open": 69.18000030517578,
      "high": 69.55000305175781,
      "low": 68.63999938964844,
      "close": 69.26000213623047,
      "volume": 1685500
    },
    {
      "time": "2026-01-22",
      "open": 69.3499984741211,
      "high": 69.81999969482422,
      "low": 69.30000305175781,
      "close": 69.66000366210938,
      "volume": 1189300
    },
    {
      "time": "2026-01-23",
      "open": 69.33000183105469,
      "high": 69.87999725341797,
      "low": 69.01000213623047,
      "close": 69.87999725341797,
      "volume": 1826800
    },
    {
      "time": "2026-01-26",
      "open": 70.05000305175781,
      "high": 70.58999633789062,
      "low": 69.38999938964844,
      "close": 69.4000015258789,
      "volume": 1392300
    },
    {
      "time": "2026-01-27",
      "open": 69.76000213623047,
      "high": 70.54000091552734,
      "low": 69.63999938964844,
      "close": 70.25,
      "volume": 2465300
    },
    {
      "time": "2026-01-28",
      "open": 70.0999984741211,
      "high": 70.80000305175781,
      "low": 69.38999938964844,
      "close": 69.81999969482422,
      "volume": 1850800
    },
    {
      "time": "2026-01-29",
      "open": 71.13999938964844,
      "high": 71.45999908447266,
      "low": 70.52999877929688,
      "close": 71.27999877929688,
      "volume": 2278000
    },
    {
      "time": "2026-01-30",
      "open": 71.30000305175781,
      "high": 71.76000213623047,
      "low": 71.06999969482422,
      "close": 71.68000030517578,
      "volume": 2219600
    },
    {
      "time": "2026-02-02",
      "open": 72.87999725341797,
      "high": 73.05000305175781,
      "low": 71.8499984741211,
      "close": 72.44999694824219,
      "volume": 2213400
    },
    {
      "time": "2026-02-03",
      "open": 72.18000030517578,
      "high": 73.72000122070312,
      "low": 72.05999755859375,
      "close": 73.52999877929688,
      "volume": 2029900
    },
    {
      "time": "2026-02-04",
      "open": 74.51000213623047,
      "high": 75.1500015258789,
      "low": 74.41000366210938,
      "close": 74.4800033569336,
      "volume": 2362300
    },
    {
      "time": "2026-02-05",
      "open": 74.63999938964844,
      "high": 75.7300033569336,
      "low": 74.31999969482422,
      "close": 74.98999786376953,
      "volume": 3218500
    },
    {
      "time": "2026-02-06",
      "open": 75.62000274658203,
      "high": 76.30000305175781,
      "low": 75.22000122070312,
      "close": 75.80999755859375,
      "volume": 4768600
    },
    {
      "time": "2026-02-09",
      "open": 75.7300033569336,
      "high": 76.04000091552734,
      "low": 75.44000244140625,
      "close": 76.04000091552734,
      "volume": 3037700
    },
    {
      "time": "2026-02-10",
      "open": 75.08999633789062,
      "high": 75.86000061035156,
      "low": 74.83999633789062,
      "close": 75.72000122070312,
      "volume": 2191900
    },
    {
      "time": "2026-02-11",
      "open": 76.58999633789062,
      "high": 77.55999755859375,
      "low": 76.04000091552734,
      "close": 77.26000213623047,
      "volume": 4336400
    },
    {
      "time": "2026-02-12",
      "open": 80.05999755859375,
      "high": 81.55999755859375,
      "low": 79.6500015258789,
      "close": 80.19999694824219,
      "volume": 5624500
    },
    {
      "time": "2026-02-13",
      "open": 80.12000274658203,
      "high": 80.69000244140625,
      "low": 79,
      "close": 80.38999938964844,
      "volume": 3192300
    },
    {
      "time": "2026-02-17",
      "open": 79.18000030517578,
      "high": 79.56999969482422,
      "low": 78.56999969482422,
      "close": 79.29000091552734,
      "volume": 2317900
    },
    {
      "time": "2026-02-18",
      "open": 78.77999877929688,
      "high": 79.95999908447266,
      "low": 78.4000015258789,
      "close": 78.88999938964844,
      "volume": 2346100
    },
    {
      "time": "2026-02-19",
      "open": 78.27999877929688,
      "high": 78.7699966430664,
      "low": 77.87000274658203,
      "close": 78.7699966430664,
      "volume": 1597300
    },
    {
      "time": "2026-02-20",
      "open": 78.54000091552734,
      "high": 79,
      "low": 78.19999694824219,
      "close": 78.5199966430664,
      "volume": 2301400
    },
    {
      "time": "2026-02-23",
      "open": 78.66999816894531,
      "high": 80.2699966430664,
      "low": 78.5999984741211,
      "close": 80,
      "volume": 2176000
    },
    {
      "time": "2026-02-24",
      "open": 80.1500015258789,
      "high": 80.76000213623047,
      "low": 79.79000091552734,
      "close": 80.66000366210938,
      "volume": 1820900
    },
    {
      "time": "2026-02-25",
      "open": 79.12999725341797,
      "high": 79.37999725341797,
      "low": 78.31999969482422,
      "close": 78.58999633789062,
      "volume": 3502600
    },
    {
      "time": "2026-02-26",
      "open": 79.16999816894531,
      "high": 79.58000183105469,
      "low": 78.77999877929688,
      "close": 79.4800033569336,
      "volume": 2350400
    },
    {
      "time": "2026-02-27",
      "open": 80.05999755859375,
      "high": 81.55000305175781,
      "low": 80,
      "close": 80.94999694824219,
      "volume": 2038200
    },
    {
      "time": "2026-03-02",
      "open": 78.77999877929688,
      "high": 79.19000244140625,
      "low": 78.19999694824219,
      "close": 78.70999908447266,
      "volume": 1885400
    },
    {
      "time": "2026-03-03",
      "open": 76.18000030517578,
      "high": 77.05000305175781,
      "low": 75.81999969482422,
      "close": 76.55999755859375,
      "volume": 2320200
    },
    {
      "time": "2026-03-04",
      "open": 76.73999786376953,
      "high": 76.73999786376953,
      "low": 74.66999816894531,
      "close": 75.58999633789062,
      "volume": 2043000
    },
    {
      "time": "2026-03-05",
      "open": 74.55000305175781,
      "high": 74.81999969482422,
      "low": 73.30999755859375,
      "close": 73.70999908447266,
      "volume": 1887500
    },
    {
      "time": "2026-03-06",
      "open": 72.08000183105469,
      "high": 73.68000030517578,
      "low": 72.01000213623047,
      "close": 73.6500015258789,
      "volume": 2069900
    },
    {
      "time": "2026-03-09",
      "open": 72.05999755859375,
      "high": 73.30999755859375,
      "low": 71.61000061035156,
      "close": 73.16000366210938,
      "volume": 1906700
    },
    {
      "time": "2026-03-10",
      "open": 72.88999938964844,
      "high": 74.04000091552734,
      "low": 72.70999908447266,
      "close": 73.1500015258789,
      "volume": 2198300
    },
    {
      "time": "2026-03-11",
      "open": 72.98999786376953,
      "high": 73.02999877929688,
      "low": 72.41999816894531,
      "close": 72.66000366210938,
      "volume": 2497300
    },
    {
      "time": "2026-03-12",
      "open": 72.36000061035156,
      "high": 72.5,
      "low": 71.6500015258789,
      "close": 71.94000244140625,
      "volume": 1399900
    },
    {
      "time": "2026-03-13",
      "open": 72.73999786376953,
      "high": 73.58999633789062,
      "low": 72.2699966430664,
      "close": 72.38999938964844,
      "volume": 2078600
    },
    {
      "time": "2026-03-16",
      "open": 73.30000305175781,
      "high": 73.58999633789062,
      "low": 72.81999969482422,
      "close": 72.93000030517578,
      "volume": 1323100
    },
    {
      "time": "2026-03-17",
      "open": 73.37000274658203,
      "high": 73.47000122070312,
      "low": 72.4800033569336,
      "close": 72.52999877929688,
      "volume": 1530000
    },
    {
      "time": "2026-03-18",
      "open": 71.5199966430664,
      "high": 71.5199966430664,
      "low": 69.79000091552734,
      "close": 69.93000030517578,
      "volume": 2821500
    },
    {
      "time": "2026-03-19",
      "open": 69.44000244140625,
      "high": 69.87000274658203,
      "low": 68.83000183105469,
      "close": 69.2699966430664,
      "volume": 3758900
    },
    {
      "time": "2026-03-20",
      "open": 69.5999984741211,
      "high": 69.70999908447266,
      "low": 67.3499984741211,
      "close": 67.4800033569336,
      "volume": 4438400
    },
    {
      "time": "2026-03-23",
      "open": 68.58999633789062,
      "high": 69.41999816894531,
      "low": 68.18000030517578,
      "close": 68.55000305175781,
      "volume": 4041800
    },
    {
      "time": "2026-03-24",
      "open": 67.76000213623047,
      "high": 68.4800033569336,
      "low": 67.63999938964844,
      "close": 68.05999755859375,
      "volume": 1840200
    },
    {
      "time": "2026-03-25",
      "open": 68.56999969482422,
      "high": 69.4000015258789,
      "low": 68.22000122070312,
      "close": 69.19999694824219,
      "volume": 1621800
    },
    {
      "time": "2026-03-26",
      "open": 68.9800033569336,
      "high": 69.11000061035156,
      "low": 67.87999725341797,
      "close": 67.94000244140625,
      "volume": 1760500
    },
    {
      "time": "2026-03-27",
      "open": 67.76000213623047,
      "high": 68.45999908447266,
      "low": 67.38999938964844,
      "close": 67.56999969482422,
      "volume": 1746000
    },
    {
      "time": "2026-03-30",
      "open": 67.88999938964844,
      "high": 68.52999877929688,
      "low": 67.70999908447266,
      "close": 68.2300033569336,
      "volume": 1424300
    },
    {
      "time": "2026-03-31",
      "open": 69.37999725341797,
      "high": 69.5199966430664,
      "low": 68.5,
      "close": 69.37000274658203,
      "volume": 1929900
    },
    {
      "time": "2026-04-01",
      "open": 69.91000366210938,
      "high": 70.83999633789062,
      "low": 69.5,
      "close": 70.7699966430664,
      "volume": 1903600
    },
    {
      "time": "2026-04-02",
      "open": 70.55000305175781,
      "high": 71.45999908447266,
      "low": 70.55000305175781,
      "close": 71.30000305175781,
      "volume": 2186500
    },
    {
      "time": "2026-04-06",
      "open": 71.4000015258789,
      "high": 72.66999816894531,
      "low": 71.12999725341797,
      "close": 72.52999877929688,
      "volume": 1475200
    },
    {
      "time": "2026-04-07",
      "open": 71.76000213623047,
      "high": 72,
      "low": 71.0999984741211,
      "close": 71.55000305175781,
      "volume": 2302100
    },
    {
      "time": "2026-04-08",
      "open": 73.87999725341797,
      "high": 74.87999725341797,
      "low": 73.8499984741211,
      "close": 74.38999938964844,
      "volume": 1911100
    },
    {
      "time": "2026-04-09",
      "open": 73.22000122070312,
      "high": 75.4800033569336,
      "low": 73.04000091552734,
      "close": 75.19000244140625,
      "volume": 1875100
    },
    {
      "time": "2026-04-10",
      "open": 75.7300033569336,
      "high": 76,
      "low": 75.38999938964844,
      "close": 75.7300033569336,
      "volume": 2082200
    },
    {
      "time": "2026-04-13",
      "open": 74.94999694824219,
      "high": 75.68000030517578,
      "low": 74.44999694824219,
      "close": 75.6500015258789,
      "volume": 1952500
    },
    {
      "time": "2026-04-14",
      "open": 75.70999908447266,
      "high": 76.2300033569336,
      "low": 75.5,
      "close": 75.58999633789062,
      "volume": 1253100
    },
    {
      "time": "2026-04-15",
      "open": 75.77999877929688,
      "high": 75.91000366210938,
      "low": 75.2699966430664,
      "close": 75.2699966430664,
      "volume": 1635400
    },
    {
      "time": "2026-04-16",
      "open": 75.52999877929688,
      "high": 76.25,
      "low": 75.08000183105469,
      "close": 75.41000366210938,
      "volume": 1831200
    },
    {
      "time": "2026-04-17",
      "open": 76.01000213623047,
      "high": 76.80000305175781,
      "low": 75.6500015258789,
      "close": 75.76000213623047,
      "volume": 1245700
    },
    {
      "time": "2026-04-20",
      "open": 75.52999877929688,
      "high": 75.62000274658203,
      "low": 74.87000274658203,
      "close": 75.05000305175781,
      "volume": 1187900
    },
    {
      "time": "2026-04-21",
      "open": 73.83000183105469,
      "high": 74.04000091552734,
      "low": 72.69999694824219,
      "close": 72.77999877929688,
      "volume": 1630700
    },
    {
      "time": "2026-04-22",
      "open": 72.9000015258789,
      "high": 72.98999786376953,
      "low": 72.16000366210938,
      "close": 72.16000366210938,
      "volume": 1387600
    },
    {
      "time": "2026-04-23",
      "open": 71.61000061035156,
      "high": 72.58000183105469,
      "low": 71.56999969482422,
      "close": 72.22000122070312,
      "volume": 1735600
    },
    {
      "time": "2026-04-24",
      "open": 72.75,
      "high": 73,
      "low": 72.3499984741211,
      "close": 72.56999969482422,
      "volume": 1186000
    },
    {
      "time": "2026-04-27",
      "open": 73.5999984741211,
      "high": 73.88999938964844,
      "low": 73.12999725341797,
      "close": 73.30999755859375,
      "volume": 1335200
    },
    {
      "time": "2026-04-28",
      "open": 74.25,
      "high": 74.83999633789062,
      "low": 73.79000091552734,
      "close": 74.41999816894531,
      "volume": 2690400
    },
    {
      "time": "2026-04-29",
      "open": 73.44999694824219,
      "high": 73.51000213623047,
      "low": 72.4800033569336,
      "close": 72.80999755859375,
      "volume": 1994600
    },
    {
      "time": "2026-04-30",
      "open": 74.37999725341797,
      "high": 75.87000274658203,
      "low": 74.36000061035156,
      "close": 75.55000305175781,
      "volume": 2365800
    },
    {
      "time": "2026-05-01",
      "open": 75.68000030517578,
      "high": 76.5,
      "low": 75.4800033569336,
      "close": 75.55999755859375,
      "volume": 1192000
    },
    {
      "time": "2026-05-04",
      "open": 74.62999725341797,
      "high": 74.79000091552734,
      "low": 73.33999633789062,
      "close": 73.91000366210938,
      "volume": 2524500
    },
    {
      "time": "2026-05-05",
      "open": 79.63999938964844,
      "high": 81.5999984741211,
      "low": 79.58000183105469,
      "close": 80.37000274658203,
      "volume": 5897000
    },
    {
      "time": "2026-05-06",
      "open": 80.94999694824219,
      "high": 82.91000366210938,
      "low": 80.87000274658203,
      "close": 82.08999633789062,
      "volume": 2958000
    },
    {
      "time": "2026-05-07",
      "open": 81.05999755859375,
      "high": 81.27999877929688,
      "low": 80.20999908447266,
      "close": 80.25,
      "volume": 1954300
    },
    {
      "time": "2026-05-08",
      "open": 79.94999694824219,
      "high": 80.19999694824219,
      "low": 79.63999938964844,
      "close": 79.88999938964844,
      "volume": 1288400
    },
    {
      "time": "2026-05-11",
      "open": 80.29000091552734,
      "high": 80.41999816894531,
      "low": 79.51000213623047,
      "close": 79.86000061035156,
      "volume": 1415500
    },
    {
      "time": "2026-05-12",
      "open": 79.8499984741211,
      "high": 80.25,
      "low": 79.0199966430664,
      "close": 79.80999755859375,
      "volume": 1249900
    },
    {
      "time": "2026-05-13",
      "open": 79.77999877929688,
      "high": 80.26000213623047,
      "low": 79.48999786376953,
      "close": 80.1500015258789,
      "volume": 1250600
    },
    {
      "time": "2026-05-14",
      "open": 81.47000122070312,
      "high": 81.52999877929688,
      "low": 80.68000030517578,
      "close": 80.73999786376953,
      "volume": 1204900
    },
    {
      "time": "2026-05-15",
      "open": 80.48999786376953,
      "high": 81.19999694824219,
      "low": 80.33000183105469,
      "close": 80.91999816894531,
      "volume": 1346500
    },
    {
      "time": "2026-05-18",
      "open": 80.8499984741211,
      "high": 81.44999694824219,
      "low": 80.66999816894531,
      "close": 81.31999969482422,
      "volume": 1050600
    },
    {
      "time": "2026-05-19",
      "open": 81.29000091552734,
      "high": 82,
      "low": 81.01000213623047,
      "close": 81.91000366210938,
      "volume": 2073400
    },
    {
      "time": "2026-05-20",
      "open": 81.79000091552734,
      "high": 83.08000183105469,
      "low": 81.58000183105469,
      "close": 82.51000213623047,
      "volume": 1589900
    },
    {
      "time": "2026-05-21",
      "open": 82.69999694824219,
      "high": 83.66000366210938,
      "low": 82.25,
      "close": 83.36000061035156,
      "volume": 1356400
    },
    {
      "time": "2026-05-22",
      "open": 83.5199966430664,
      "high": 83.70999908447266,
      "low": 83.01000213623047,
      "close": 83.44999694824219,
      "volume": 1225300
    },
    {
      "time": "2026-05-26",
      "open": 83.33999633789062,
      "high": 83.55000305175781,
      "low": 82.0999984741211,
      "close": 82.45999908447266,
      "volume": 1979900
    },
    {
      "time": "2026-05-27",
      "open": 83.76000213623047,
      "high": 84.45999908447266,
      "low": 83.54000091552734,
      "close": 83.95999908447266,
      "volume": 2004600
    },
    {
      "time": "2026-05-28",
      "open": 82.8499984741211,
      "high": 83.05000305175781,
      "low": 81.91999816894531,
      "close": 81.9800033569336,
      "volume": 1837400
    },
    {
      "time": "2026-05-29",
      "open": 80.6500015258789,
      "high": 80.93000030517578,
      "low": 79.70999908447266,
      "close": 79.98999786376953,
      "volume": 2015200
    },
    {
      "time": "2026-06-01",
      "open": 80.47000122070312,
      "high": 80.94999694824219,
      "low": 80.01000213623047,
      "close": 80.0199966430664,
      "volume": 1312600
    },
    {
      "time": "2026-06-02",
      "open": 80.81999969482422,
      "high": 81.27999877929688,
      "low": 80.55000305175781,
      "close": 80.58000183105469,
      "volume": 1721500
    },
    {
      "time": "2026-06-03",
      "open": 79.93000030517578,
      "high": 79.94000244140625,
      "low": 79.04000091552734,
      "close": 79.04000091552734,
      "volume": 1883800
    },
    {
      "time": "2026-06-04",
      "open": 79.62999725341797,
      "high": 79.80999755859375,
      "low": 77.91000366210938,
      "close": 77.91999816894531,
      "volume": 2387700
    },
    {
      "time": "2026-06-05",
      "open": 78.58000183105469,
      "high": 78.69000244140625,
      "low": 77.58000183105469,
      "close": 78.5,
      "volume": 2200300
    },
    {
      "time": "2026-06-08",
      "open": 77.91000366210938,
      "high": 78.87000274658203,
      "low": 77.69999694824219,
      "close": 78.66000366210938,
      "volume": 1842400
    },
    {
      "time": "2026-06-09",
      "open": 80.37999725341797,
      "high": 81.1500015258789,
      "low": 80.27999877929688,
      "close": 81.0199966430664,
      "volume": 1779700
    },
    {
      "time": "2026-06-10",
      "open": 81.13999938964844,
      "high": 81.7699966430664,
      "low": 81.08999633789062,
      "close": 81.26000213623047,
      "volume": 3151700
    },
    {
      "time": "2026-06-11",
      "open": 82.5,
      "high": 82.88999938964844,
      "low": 81.68000030517578,
      "close": 82.2699966430664,
      "volume": 2228700
    },
    {
      "time": "2026-06-12",
      "open": 82.55000305175781,
      "high": 82.91999816894531,
      "low": 82.01000213623047,
      "close": 82.91000366210938,
      "volume": 1226500
    },
    {
      "time": "2026-06-15",
      "open": 82.83000183105469,
      "high": 82.91999816894531,
      "low": 81.47000122070312,
      "close": 81.4800033569336,
      "volume": 1376400
    },
    {
      "time": "2026-06-16",
      "open": 82.06999969482422,
      "high": 82.9000015258789,
      "low": 81.69000244140625,
      "close": 82.3499984741211,
      "volume": 2272200
    },
    {
      "time": "2026-06-17",
      "open": 82.87000274658203,
      "high": 83.1500015258789,
      "low": 80.30000305175781,
      "close": 80.68000030517578,
      "volume": 1331900
    },
    {
      "time": "2026-06-18",
      "open": 80.6500015258789,
      "high": 81.41999816894531,
      "low": 80.51000213623047,
      "close": 80.73999786376953,
      "volume": 1074200
    },
    {
      "time": "2026-06-22",
      "open": 80.4000015258789,
      "high": 81.62000274658203,
      "low": 80.30000305175781,
      "close": 80.83000183105469,
      "volume": 1951700
    },
    {
      "time": "2026-06-23",
      "open": 82.22000122070312,
      "high": 83.16000366210938,
      "low": 81.87000274658203,
      "close": 82.98999786376953,
      "volume": 1958400
    },
    {
      "time": "2026-06-24",
      "open": 83.05999755859375,
      "high": 84.86000061035156,
      "low": 82.86000061035156,
      "close": 84.43000030517578,
      "volume": 3679700
    },
    {
      "time": "2026-06-25",
      "open": 83.31999969482422,
      "high": 84.30000305175781,
      "low": 83.2699966430664,
      "close": 84.08000183105469,
      "volume": 3421300
    },
    {
      "time": "2026-06-26",
      "open": 84.83999633789062,
      "high": 85.55999755859375,
      "low": 84.63999938964844,
      "close": 85.08999633789062,
      "volume": 5402900
    },
    {
      "time": "2026-06-29",
      "open": 85.05000305175781,
      "high": 85.11000061035156,
      "low": 83.41000366210938,
      "close": 83.83999633789062,
      "volume": 2385200
    },
    {
      "time": "2026-06-30",
      "open": 83.80000305175781,
      "high": 83.88999938964844,
      "low": 82.18000030517578,
      "close": 82.4000015258789,
      "volume": 2472800
    },
    {
      "time": "2026-07-01",
      "open": 81.51000213623047,
      "high": 81.62000274658203,
      "low": 79.83999633789062,
      "close": 80.25,
      "volume": 3615500
    },
    {
      "time": "2026-07-02",
      "open": 81.54000091552734,
      "high": 82.2699966430664,
      "low": 80.75,
      "close": 81.33000183105469,
      "volume": 3167400
    },
    {
      "time": "2026-07-06",
      "open": 80.58000183105469,
      "high": 80.76000213623047,
      "low": 78.88999938964844,
      "close": 79.37999725341797,
      "volume": 3286300
    },
    {
      "time": "2026-07-07",
      "open": 81.5199966430664,
      "high": 82,
      "low": 79.69999694824219,
      "close": 79.73999786376953,
      "volume": 1700700
    },
    {
      "time": "2026-07-08",
      "open": 79.69000244140625,
      "high": 80.13999938964844,
      "low": 79.05000305175781,
      "close": 79.12999725341797,
      "volume": 1781600
    },
    {
      "time": "2026-07-09",
      "open": 78.6500015258789,
      "high": 79.37000274658203,
      "low": 78.44000244140625,
      "close": 79.33999633789062,
      "volume": 1441300
    },
    {
      "time": "2026-07-10",
      "open": 79.06999969482422,
      "high": 79.88999938964844,
      "low": 79.04000091552734,
      "close": 79.61000061035156,
      "volume": 1265500
    },
    {
      "time": "2026-07-13",
      "open": 79.86000061035156,
      "high": 80.73999786376953,
      "low": 79.0199966430664,
      "close": 79.33000183105469,
      "volume": 1338700
    },
    {
      "time": "2026-07-14",
      "open": 79.87999725341797,
      "high": 80.27999877929688,
      "low": 79.3499984741211,
      "close": 79.37000274658203,
      "volume": 1161700
    },
    {
      "time": "2026-07-15",
      "open": 78.9800033569336,
      "high": 80.11000061035156,
      "low": 78.94000244140625,
      "close": 79.91000366210938,
      "volume": 1326600
    },
    {
      "time": "2026-07-16",
      "open": 79.48999786376953,
      "high": 81.5199966430664,
      "low": 79.48999786376953,
      "close": 81.45999908447266,
      "volume": 1550500
    },
    {
      "time": "2026-07-17",
      "open": 81.5999984741211,
      "high": 82.01000213623047,
      "low": 79.88999938964844,
      "close": 80.56999969482422,
      "volume": 1790900
    },
    {
      "time": "2026-07-20",
      "open": 80.91000366210938,
      "high": 81.5199966430664,
      "low": 80.75,
      "close": 80.83000183105469,
      "volume": 891200
    },
    {
      "time": "2026-07-21",
      "open": 82.0999984741211,
      "high": 82.44000244140625,
      "low": 81.44000244140625,
      "close": 81.55000305175781,
      "volume": 899200
    },
    {
      "time": "2026-07-22",
      "open": 83.43000030517578,
      "high": 83.98999786376953,
      "low": 82.75,
      "close": 83.08000183105469,
      "volume": 1751300
    },
    {
      "time": "2026-07-23",
      "open": 80.81999969482422,
      "high": 81.08999633789062,
      "low": 79.83000183105469,
      "close": 80.4800033569336,
      "volume": 1421200
    },
    {
      "time": "2026-07-24",
      "open": 81.01000213623047,
      "high": 81.7699966430664,
      "low": 80.6500015258789,
      "close": 81.66000366210938,
      "volume": 1230400
    },
    {
      "time": "2026-07-27",
      "open": 80.5,
      "high": 81.08999633789062,
      "low": 80.01000213623047,
      "close": 80.87000274658203,
      "volume": 2414500
    },
    {
      "time": "2026-07-28",
      "open": 82.33000183105469,
      "high": 84.08999633789062,
      "low": 82.25,
      "close": 83.19999694824219,
      "volume": 2251000
    },
    {
      "time": "2026-07-29",
      "open": 82.77999877929688,
      "high": 84.94999694824219,
      "low": 82.52999877929688,
      "close": 84.87000274658203,
      "volume": 3729800
    },
    {
      "time": "2026-07-30",
      "open": 83.91999816894531,
      "high": 86.16999816894531,
      "low": 83.81999969482422,
      "close": 86.13999938964844,
      "volume": 3324100
    },
    {
      "time": "2026-07-31",
      "open": 86.33999633789062,
      "high": 86.5999984741211,
      "low": 85.52999877929688,
      "close": 86.4800033569336,
      "volume": 1874800
    },
    {
      "time": "2026-08-03",
      "open": 85.19999694824219,
      "high": 85.22000122070312,
      "low": 83.91000366210938,
      "close": 84.05000305175781,
      "volume": 1566900
    },
    {
      "time": "2026-08-04",
      "open": 84.43000030517578,
      "high": 84.7699966430664,
      "low": 83.87999725341797,
      "close": 84.58999633789062,
      "volume": 1681900
    },
    {
      "time": "2026-08-05",
      "open": 85.31999969482422,
      "high": 85.56999969482422,
      "low": 84.37999725341797,
      "close": 85.18000030517578,
      "volume": 1390500
    },
    {
      "time": "2026-08-06",
      "open": 85.37999725341797,
      "high": 85.80999755859375,
      "low": 83.80000305175781,
      "close": 83.97000122070312,
      "volume": 1431100
    },
    {
      "time": "2026-08-07",
      "open": 84.72000122070312,
      "high": 84.7300033569336,
      "low": 83.63999938964844,
      "close": 83.76000213623047,
      "volume": 2066400
    },
    {
      "time": "2026-08-10",
      "open": 82.94000244140625,
      "high": 83.23999786376953,
      "low": 82.44000244140625,
      "close": 83.08999633789062,
      "volume": 1378300
    },
    {
      "time": "2026-08-11",
      "open": 81.04000091552734,
      "high": 81.37999725341797,
      "low": 80.33000183105469,
      "close": 80.61000061035156,
      "volume": 2536200
    },
    {
      "time": "2026-08-12",
      "open": 79.48999786376953,
      "high": 79.68000030517578,
      "low": 78.79000091552734,
      "close": 79.19000244140625,
      "volume": 2657200
    },
    {
      "time": "2026-08-13",
      "open": 79.81999969482422,
      "high": 80.61000061035156,
      "low": 79.81999969482422,
      "close": 80.2300033569336,
      "volume": 1361200
    },
    {
      "time": "2026-08-14",
      "open": 79.16999816894531,
      "high": 79.7699966430664,
      "low": 78.93000030517578,
      "close": 79.7300033569336,
      "volume": 1280100
    },
    {
      "time": "2026-08-17",
      "open": 78.37000274658203,
      "high": 78.69000244140625,
      "low": 77.05999755859375,
      "close": 77.19999694824219,
      "volume": 1557600
    },
    {
      "time": "2026-08-18",
      "open": 77.45999908447266,
      "high": 78.1500015258789,
      "low": 77.25,
      "close": 77.43000030517578,
      "volume": 1752800
    },
    {
      "time": "2026-08-19",
      "open": 77.5199966430664,
      "high": 78.6500015258789,
      "low": 77.44000244140625,
      "close": 78.12999725341797,
      "volume": 1677800
    },
    {
      "time": "2026-08-20",
      "open": 77.72000122070312,
      "high": 78.06999969482422,
      "low": 77.31999969482422,
      "close": 77.91999816894531,
      "volume": 1544400
    },
    {
      "time": "2026-08-21",
      "open": 78.02999877929688,
      "high": 79.05999755859375,
      "low": 77.83000183105469,
      "close": 78.91999816894531,
      "volume": 1374500
    },
    {
      "time": "2026-08-24",
      "open": 79,
      "high": 80.08999633789062,
      "low": 78.95999908447266,
      "close": 79.30000305175781,
      "volume": 2662200
    },
    {
      "time": "2026-08-25",
      "open": 78.86000061035156,
      "high": 78.95999908447266,
      "low": 78.44000244140625,
      "close": 78.75,
      "volume": 813700
    },
    {
      "time": "2026-08-26",
      "open": 79.20999908447266,
      "high": 79.22000122070312,
      "low": 78.43000030517578,
      "close": 78.43000030517578,
      "volume": 1450300
    },
    {
      "time": "2026-08-27",
      "open": 78.36000061035156,
      "high": 79.16000366210938,
      "low": 78.11000061035156,
      "close": 79.0999984741211,
      "volume": 5989700
    },
    {
      "time": "2026-08-28",
      "open": 79.62999725341797,
      "high": 80.20999908447266,
      "low": 78.9800033569336,
      "close": 80.12999725341797,
      "volume": 3547500
    },
    {
      "time": "2026-08-31",
      "open": 79.91000366210938,
      "high": 80.19999694824219,
      "low": 78.69999694824219,
      "close": 79.0999984741211,
      "volume": 2315400
    },
    {
      "time": "2026-09-01",
      "open": 78.83000183105469,
      "high": 79.80000305175781,
      "low": 78.75,
      "close": 79.12999725341797,
      "volume": 2478000
    },
    {
      "time": "2026-09-02",
      "open": 78.91999816894531,
      "high": 79.80999755859375,
      "low": 78.52999877929688,
      "close": 79.0199966430664,
      "volume": 2330800
    },
    {
      "time": "2026-09-03",
      "open": 80.37999725341797,
      "high": 80.54000091552734,
      "low": 79.61000061035156,
      "close": 80.22000122070312,
      "volume": 1763700
    },
    {
      "time": "2026-09-04",
      "open": 80.36000061035156,
      "high": 80.56999969482422,
      "low": 80.02999877929688,
      "close": 80.3499984741211,
      "volume": 3387600
    },
    {
      "time": "2026-09-08",
      "open": 79.93000030517578,
      "high": 81.16000366210938,
      "low": 79.48999786376953,
      "close": 79.7300033569336,
      "volume": 5077600
    },
    {
      "time": "2026-09-09",
      "open": 78.22000122070312,
      "high": 78.86000061035156,
      "low": 77.58999633789062,
      "close": 77.9800033569336,
      "volume": 4264500
    },
    {
      "time": "2026-09-10",
      "open": 78.63999938964844,
      "high": 78.98999786376953,
      "low": 77.61000061035156,
      "close": 77.6500015258789,
      "volume": 1350400
    },
    {
      "time": "2026-09-11",
      "open": 79.0999984741211,
      "high": 79.26000213623047,
      "low": 77.62999725341797,
      "close": 78.2300033569336,
      "volume": 1617200
    },
    {
      "time": "2026-09-14",
      "open": 79.83999633789062,
      "high": 80.20999908447266,
      "low": 79.5999984741211,
      "close": 79.93000030517578,
      "volume": 1436168
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 60.85180030822754
    },
    {
      "time": "2025-11-24",
      "value": 60.928800354003904
    },
    {
      "time": "2025-11-25",
      "value": 61.0212003326416
    },
    {
      "time": "2025-11-26",
      "value": 61.08180030822754
    },
    {
      "time": "2025-11-28",
      "value": 61.14080024719238
    },
    {
      "time": "2025-12-01",
      "value": 61.194800262451174
    },
    {
      "time": "2025-12-02",
      "value": 61.25580024719238
    },
    {
      "time": "2025-12-03",
      "value": 61.305600280761716
    },
    {
      "time": "2025-12-04",
      "value": 61.335200271606446
    },
    {
      "time": "2025-12-05",
      "value": 61.36400024414063
    },
    {
      "time": "2025-12-08",
      "value": 61.39140022277832
    },
    {
      "time": "2025-12-09",
      "value": 61.403200225830076
    },
    {
      "time": "2025-12-10",
      "value": 61.45600021362305
    },
    {
      "time": "2025-12-11",
      "value": 61.53280021667481
    },
    {
      "time": "2025-12-12",
      "value": 61.60640022277832
    },
    {
      "time": "2025-12-15",
      "value": 61.71480026245117
    },
    {
      "time": "2025-12-16",
      "value": 61.83560035705566
    },
    {
      "time": "2025-12-17",
      "value": 61.94760032653809
    },
    {
      "time": "2025-12-18",
      "value": 62.0480004119873
    },
    {
      "time": "2025-12-19",
      "value": 62.15420036315918
    },
    {
      "time": "2025-12-22",
      "value": 62.23040031433106
    },
    {
      "time": "2025-12-23",
      "value": 62.322200317382816
    },
    {
      "time": "2025-12-24",
      "value": 62.39440032958984
    },
    {
      "time": "2025-12-26",
      "value": 62.47400032043457
    },
    {
      "time": "2025-12-29",
      "value": 62.5294002532959
    },
    {
      "time": "2025-12-30",
      "value": 62.57880027770996
    },
    {
      "time": "2025-12-31",
      "value": 62.61880027770996
    },
    {
      "time": "2026-01-02",
      "value": 62.65620025634766
    },
    {
      "time": "2026-01-05",
      "value": 62.68560028076172
    },
    {
      "time": "2026-01-06",
      "value": 62.72880027770996
    },
    {
      "time": "2026-01-07",
      "value": 62.76580024719238
    },
    {
      "time": "2026-01-08",
      "value": 62.82640029907227
    },
    {
      "time": "2026-01-09",
      "value": 62.90780021667481
    },
    {
      "time": "2026-01-12",
      "value": 63.01380020141602
    },
    {
      "time": "2026-01-13",
      "value": 63.17140022277832
    },
    {
      "time": "2026-01-14",
      "value": 63.32920021057129
    },
    {
      "time": "2026-01-15",
      "value": 63.48060020446778
    },
    {
      "time": "2026-01-16",
      "value": 63.61400016784668
    },
    {
      "time": "2026-01-20",
      "value": 63.734600143432615
    },
    {
      "time": "2026-01-21",
      "value": 63.86220016479492
    },
    {
      "time": "2026-01-22",
      "value": 63.98980026245117
    },
    {
      "time": "2026-01-23",
      "value": 64.1204002380371
    },
    {
      "time": "2026-01-26",
      "value": 64.21320022583008
    },
    {
      "time": "2026-01-27",
      "value": 64.32720016479492
    },
    {
      "time": "2026-01-28",
      "value": 64.4320001220703
    },
    {
      "time": "2026-01-29",
      "value": 64.58100006103516
    },
    {
      "time": "2026-01-30",
      "value": 64.77220008850098
    },
    {
      "time": "2026-02-02",
      "value": 64.99800003051757
    },
    {
      "time": "2026-02-03",
      "value": 65.25480003356934
    },
    {
      "time": "2026-02-04",
      "value": 65.52920013427735
    },
    {
      "time": "2026-02-05",
      "value": 65.77960006713867
    },
    {
      "time": "2026-02-06",
      "value": 66.04779998779297
    },
    {
      "time": "2026-02-09",
      "value": 66.31760002136231
    },
    {
      "time": "2026-02-10",
      "value": 66.59500007629394
    },
    {
      "time": "2026-02-11",
      "value": 66.90960014343261
    },
    {
      "time": "2026-02-12",
      "value": 67.27240005493164
    },
    {
      "time": "2026-02-13",
      "value": 67.64740005493164
    },
    {
      "time": "2026-02-17",
      "value": 68.00140007019043
    },
    {
      "time": "2026-02-18",
      "value": 68.35980003356934
    },
    {
      "time": "2026-02-19",
      "value": 68.71199996948242
    },
    {
      "time": "2026-02-20",
      "value": 69.07219993591309
    },
    {
      "time": "2026-02-23",
      "value": 69.4633999633789
    },
    {
      "time": "2026-02-24",
      "value": 69.8316000366211
    },
    {
      "time": "2026-02-25",
      "value": 70.1357999420166
    },
    {
      "time": "2026-02-26",
      "value": 70.45059997558593
    },
    {
      "time": "2026-02-27",
      "value": 70.76999984741211
    },
    {
      "time": "2026-03-02",
      "value": 71.0531997680664
    },
    {
      "time": "2026-03-03",
      "value": 71.27879974365234
    },
    {
      "time": "2026-03-04",
      "value": 71.499599609375
    },
    {
      "time": "2026-03-05",
      "value": 71.68399963378906
    },
    {
      "time": "2026-03-06",
      "value": 71.88919967651367
    },
    {
      "time": "2026-03-09",
      "value": 72.07339973449707
    },
    {
      "time": "2026-03-10",
      "value": 72.25979972839356
    },
    {
      "time": "2026-03-11",
      "value": 72.42819984436035
    },
    {
      "time": "2026-03-12",
      "value": 72.5807999420166
    },
    {
      "time": "2026-03-13",
      "value": 72.73639991760254
    },
    {
      "time": "2026-03-16",
      "value": 72.9141999053955
    },
    {
      "time": "2026-03-17",
      "value": 73.09059989929199
    },
    {
      "time": "2026-03-18",
      "value": 73.22379989624024
    },
    {
      "time": "2026-03-19",
      "value": 73.33419982910156
    },
    {
      "time": "2026-03-20",
      "value": 73.42099990844727
    },
    {
      "time": "2026-03-23",
      "value": 73.49879989624023
    },
    {
      "time": "2026-03-24",
      "value": 73.54239990234375
    },
    {
      "time": "2026-03-25",
      "value": 73.5915998840332
    },
    {
      "time": "2026-03-26",
      "value": 73.59259994506836
    },
    {
      "time": "2026-03-27",
      "value": 73.5681999206543
    },
    {
      "time": "2026-03-30",
      "value": 73.5583999633789
    },
    {
      "time": "2026-03-31",
      "value": 73.57440002441406
    },
    {
      "time": "2026-04-01",
      "value": 73.61199996948243
    },
    {
      "time": "2026-04-02",
      "value": 73.65279998779297
    },
    {
      "time": "2026-04-06",
      "value": 73.71019989013672
    },
    {
      "time": "2026-04-07",
      "value": 73.74360000610352
    },
    {
      "time": "2026-04-08",
      "value": 73.8433999633789
    },
    {
      "time": "2026-04-09",
      "value": 73.94220001220702
    },
    {
      "time": "2026-04-10",
      "value": 74.06040008544922
    },
    {
      "time": "2026-04-13",
      "value": 74.14780014038087
    },
    {
      "time": "2026-04-14",
      "value": 74.22600006103515
    },
    {
      "time": "2026-04-15",
      "value": 74.28240005493164
    },
    {
      "time": "2026-04-16",
      "value": 74.3200001525879
    },
    {
      "time": "2026-04-17",
      "value": 74.34560012817383
    },
    {
      "time": "2026-04-20",
      "value": 74.3468002319336
    },
    {
      "time": "2026-04-21",
      "value": 74.28620025634766
    },
    {
      "time": "2026-04-22",
      "value": 74.2086003112793
    },
    {
      "time": "2026-04-23",
      "value": 74.13860031127929
    },
    {
      "time": "2026-04-24",
      "value": 74.04480026245118
    },
    {
      "time": "2026-04-27",
      "value": 73.9070002746582
    },
    {
      "time": "2026-04-28",
      "value": 73.78760025024414
    },
    {
      "time": "2026-04-29",
      "value": 73.65800018310547
    },
    {
      "time": "2026-04-30",
      "value": 73.59120025634766
    },
    {
      "time": "2026-05-01",
      "value": 73.5270002746582
    },
    {
      "time": "2026-05-04",
      "value": 73.43480041503906
    },
    {
      "time": "2026-05-05",
      "value": 73.4422004699707
    },
    {
      "time": "2026-05-06",
      "value": 73.47080032348633
    },
    {
      "time": "2026-05-07",
      "value": 73.50400039672851
    },
    {
      "time": "2026-05-08",
      "value": 73.5122003173828
    },
    {
      "time": "2026-05-11",
      "value": 73.490400390625
    },
    {
      "time": "2026-05-12",
      "value": 73.51240036010742
    },
    {
      "time": "2026-05-13",
      "value": 73.58420043945313
    },
    {
      "time": "2026-05-14",
      "value": 73.6872004699707
    },
    {
      "time": "2026-05-15",
      "value": 73.83140045166016
    },
    {
      "time": "2026-05-18",
      "value": 73.98480041503906
    },
    {
      "time": "2026-05-19",
      "value": 74.15980041503906
    },
    {
      "time": "2026-05-20",
      "value": 74.34700042724609
    },
    {
      "time": "2026-05-21",
      "value": 74.56100036621093
    },
    {
      "time": "2026-05-22",
      "value": 74.79120025634765
    },
    {
      "time": "2026-05-26",
      "value": 74.99260025024414
    },
    {
      "time": "2026-05-27",
      "value": 75.21320022583008
    },
    {
      "time": "2026-05-28",
      "value": 75.4022003173828
    },
    {
      "time": "2026-05-29",
      "value": 75.6034002685547
    },
    {
      "time": "2026-06-01",
      "value": 75.81840026855468
    },
    {
      "time": "2026-06-02",
      "value": 76.08040023803711
    },
    {
      "time": "2026-06-03",
      "value": 76.2902001953125
    },
    {
      "time": "2026-06-04",
      "value": 76.48740020751953
    },
    {
      "time": "2026-06-05",
      "value": 76.67340026855469
    },
    {
      "time": "2026-06-08",
      "value": 76.88780029296875
    },
    {
      "time": "2026-06-09",
      "value": 77.15680023193359
    },
    {
      "time": "2026-06-10",
      "value": 77.41740020751953
    },
    {
      "time": "2026-06-11",
      "value": 77.67540008544921
    },
    {
      "time": "2026-06-12",
      "value": 77.91820022583008
    },
    {
      "time": "2026-06-15",
      "value": 78.12180023193359
    },
    {
      "time": "2026-06-16",
      "value": 78.31820022583008
    },
    {
      "time": "2026-06-17",
      "value": 78.50080017089844
    },
    {
      "time": "2026-06-18",
      "value": 78.62780014038086
    },
    {
      "time": "2026-06-22",
      "value": 78.74060012817382
    },
    {
      "time": "2026-06-23",
      "value": 78.88580001831055
    },
    {
      "time": "2026-06-24",
      "value": 79.06139999389649
    },
    {
      "time": "2026-06-25",
      "value": 79.23120010375976
    },
    {
      "time": "2026-06-26",
      "value": 79.42760009765625
    },
    {
      "time": "2026-06-29",
      "value": 79.59619995117187
    },
    {
      "time": "2026-06-30",
      "value": 79.72899993896485
    },
    {
      "time": "2026-07-01",
      "value": 79.8329998779297
    },
    {
      "time": "2026-07-02",
      "value": 80.00399993896484
    },
    {
      "time": "2026-07-06",
      "value": 80.14839981079102
    },
    {
      "time": "2026-07-07",
      "value": 80.29879974365234
    },
    {
      "time": "2026-07-08",
      "value": 80.42999969482422
    },
    {
      "time": "2026-07-09",
      "value": 80.55059967041015
    },
    {
      "time": "2026-07-10",
      "value": 80.65439971923828
    },
    {
      "time": "2026-07-13",
      "value": 80.7847998046875
    },
    {
      "time": "2026-07-14",
      "value": 80.86119979858398
    },
    {
      "time": "2026-07-15",
      "value": 80.9481999206543
    },
    {
      "time": "2026-07-16",
      "value": 81.09919982910156
    },
    {
      "time": "2026-07-17",
      "value": 81.1031997680664
    },
    {
      "time": "2026-07-20",
      "value": 81.07799987792968
    },
    {
      "time": "2026-07-21",
      "value": 81.10399993896485
    },
    {
      "time": "2026-07-22",
      "value": 81.16779998779298
    },
    {
      "time": "2026-07-23",
      "value": 81.1802000427246
    },
    {
      "time": "2026-07-24",
      "value": 81.21720016479492
    },
    {
      "time": "2026-07-27",
      "value": 81.23160018920899
    },
    {
      "time": "2026-07-28",
      "value": 81.28080017089843
    },
    {
      "time": "2026-07-29",
      "value": 81.35980026245117
    },
    {
      "time": "2026-07-30",
      "value": 81.45620025634766
    },
    {
      "time": "2026-07-31",
      "value": 81.54760025024414
    },
    {
      "time": "2026-08-03",
      "value": 81.57840026855469
    },
    {
      "time": "2026-08-04",
      "value": 81.60300018310546
    },
    {
      "time": "2026-08-05",
      "value": 81.63760025024413
    },
    {
      "time": "2026-08-06",
      "value": 81.66780029296875
    },
    {
      "time": "2026-08-07",
      "value": 81.66380035400391
    },
    {
      "time": "2026-08-10",
      "value": 81.68600021362305
    },
    {
      "time": "2026-08-11",
      "value": 81.69840026855469
    },
    {
      "time": "2026-08-12",
      "value": 81.68180038452148
    },
    {
      "time": "2026-08-13",
      "value": 81.67480041503906
    },
    {
      "time": "2026-08-14",
      "value": 81.68860046386719
    },
    {
      "time": "2026-08-17",
      "value": 81.67420043945313
    },
    {
      "time": "2026-08-18",
      "value": 81.65280044555664
    },
    {
      "time": "2026-08-19",
      "value": 81.64220031738282
    },
    {
      "time": "2026-08-20",
      "value": 81.58020034790039
    },
    {
      "time": "2026-08-21",
      "value": 81.53340026855469
    },
    {
      "time": "2026-08-24",
      "value": 81.47400039672851
    },
    {
      "time": "2026-08-25",
      "value": 81.39080032348633
    },
    {
      "time": "2026-08-26",
      "value": 81.32980026245117
    },
    {
      "time": "2026-08-27",
      "value": 81.26480026245117
    },
    {
      "time": "2026-08-28",
      "value": 81.25380020141601
    },
    {
      "time": "2026-08-31",
      "value": 81.22100021362304
    },
    {
      "time": "2026-09-01",
      "value": 81.18700012207032
    },
    {
      "time": "2026-09-02",
      "value": 81.10760009765625
    },
    {
      "time": "2026-09-03",
      "value": 81.0234001159668
    },
    {
      "time": "2026-09-04",
      "value": 80.94880004882812
    },
    {
      "time": "2026-09-08",
      "value": 80.84160018920899
    },
    {
      "time": "2026-09-09",
      "value": 80.72440032958984
    },
    {
      "time": "2026-09-10",
      "value": 80.62940032958984
    },
    {
      "time": "2026-09-11",
      "value": 80.58900039672852
    },
    {
      "time": "2026-09-14",
      "value": 80.56100036621093
    }
  ],
  "analysis": null
}