{
  "ok": true,
  "cached": false,
  "ticker": "CASY",
  "price": 622.43,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Casey's and 4-H Help Fuel Next Generation of ‘Beyond Ready’ Leaders",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/caseys-4-h-help-fuel-130000476.html",
      "published": "2026-09-14"
    },
    {
      "title": "Jim Cramer Flags Casey’s (CASY) as a Warning Sign for Consumer Spending",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-flags-casey-casy-112905987.html",
      "published": "2026-09-12"
    },
    {
      "title": "Why Did Casey's General Stores Stock Tank This Week?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/742526f0-4ea2-3b18-88f7-0dc58b66b159/why-did-casey%27s-general.html",
      "published": "2026-09-11"
    },
    {
      "title": "Evercore ISI Adjusts PT on Casey's General Stores to $775 From $880, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-pt-casey-102540459.html",
      "published": "2026-09-11"
    },
    {
      "title": "CASY Stock Heads For Worst Week In 17 Years: Why Analysts See Buying Opportunity In Casey's Despite Slashing Price Targets",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/8e80058d-b0fe-378b-bee8-516658448452/casy-stock-heads-for-worst.html",
      "published": "2026-09-11"
    },
    {
      "title": "Casey’s General Stores (CASY) Grew EBITDA 17.1%. Can Fuel Sustain Growth?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/casey-general-stores-casy-grew-233742572.html",
      "published": "2026-09-10"
    },
    {
      "title": "Plunging Retail and Travel Stocks Could Signal Trouble Ahead for the Economy",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/8d68487a-3d30-3dab-83be-aaf40938e0e6/plunging-retail-and-travel.html",
      "published": "2026-09-10"
    },
    {
      "title": "Casey's General Stores Faces Peak Fuel Margin Concerns, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/casey-apos-general-stores-faces-191812962.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 554.280029296875,
      "high": 562.97998046875,
      "low": 552.4600219726562,
      "close": 554.9099731445312,
      "volume": 331800
    },
    {
      "time": "2025-09-16",
      "open": 554.8800048828125,
      "high": 565.7100219726562,
      "low": 548.6500244140625,
      "close": 561.1799926757812,
      "volume": 582400
    },
    {
      "time": "2025-09-17",
      "open": 565.719970703125,
      "high": 571.5700073242188,
      "low": 554.6500244140625,
      "close": 555.3099975585938,
      "volume": 601700
    },
    {
      "time": "2025-09-18",
      "open": 550.8099975585938,
      "high": 557.52001953125,
      "low": 541.3800048828125,
      "close": 543.7100219726562,
      "volume": 473400
    },
    {
      "time": "2025-09-19",
      "open": 545.3599853515625,
      "high": 547.9500122070312,
      "low": 537.989990234375,
      "close": 547.0999755859375,
      "volume": 594200
    },
    {
      "time": "2025-09-22",
      "open": 542.4400024414062,
      "high": 548.1799926757812,
      "low": 542.4400024414062,
      "close": 547.4500122070312,
      "volume": 321900
    },
    {
      "time": "2025-09-23",
      "open": 549.5999755859375,
      "high": 556.02001953125,
      "low": 546.9400024414062,
      "close": 551.0800170898438,
      "volume": 324300
    },
    {
      "time": "2025-09-24",
      "open": 551,
      "high": 556.4400024414062,
      "low": 544.5,
      "close": 547.0499877929688,
      "volume": 215900
    },
    {
      "time": "2025-09-25",
      "open": 545.1199951171875,
      "high": 547.9099731445312,
      "low": 542.4299926757812,
      "close": 543.1300048828125,
      "volume": 232800
    },
    {
      "time": "2025-09-26",
      "open": 545.6900024414062,
      "high": 549.47998046875,
      "low": 533.97998046875,
      "close": 547.5399780273438,
      "volume": 210900
    },
    {
      "time": "2025-09-29",
      "open": 548.8400268554688,
      "high": 560.9500122070312,
      "low": 545.030029296875,
      "close": 560.9400024414062,
      "volume": 273200
    },
    {
      "time": "2025-09-30",
      "open": 558.3599853515625,
      "high": 566.72998046875,
      "low": 558.0800170898438,
      "close": 565.3200073242188,
      "volume": 234000
    },
    {
      "time": "2025-10-01",
      "open": 564.0900268554688,
      "high": 569.3400268554688,
      "low": 558.6099853515625,
      "close": 559.1599731445312,
      "volume": 310700
    },
    {
      "time": "2025-10-02",
      "open": 555.3599853515625,
      "high": 564.1400146484375,
      "low": 555.3599853515625,
      "close": 561.4000244140625,
      "volume": 303500
    },
    {
      "time": "2025-10-03",
      "open": 564.3699951171875,
      "high": 567.47998046875,
      "low": 554.77001953125,
      "close": 567.47998046875,
      "volume": 181400
    },
    {
      "time": "2025-10-06",
      "open": 565.4500122070312,
      "high": 566.3699951171875,
      "low": 557.4199829101562,
      "close": 558.8200073242188,
      "volume": 231900
    },
    {
      "time": "2025-10-07",
      "open": 559.0999755859375,
      "high": 565.3599853515625,
      "low": 547.260009765625,
      "close": 554.780029296875,
      "volume": 201500
    },
    {
      "time": "2025-10-08",
      "open": 554.5900268554688,
      "high": 555.0499877929688,
      "low": 549.2100219726562,
      "close": 553.739990234375,
      "volume": 249500
    },
    {
      "time": "2025-10-09",
      "open": 554.3900146484375,
      "high": 558.489990234375,
      "low": 546.489990234375,
      "close": 552.239990234375,
      "volume": 349100
    },
    {
      "time": "2025-10-10",
      "open": 552.6099853515625,
      "high": 558.7999877929688,
      "low": 552.030029296875,
      "close": 556.6699829101562,
      "volume": 176700
    },
    {
      "time": "2025-10-13",
      "open": 557.6099853515625,
      "high": 567.9299926757812,
      "low": 557,
      "close": 565.6199951171875,
      "volume": 222800
    },
    {
      "time": "2025-10-14",
      "open": 568.0700073242188,
      "high": 572.1799926757812,
      "low": 560.2000122070312,
      "close": 561.1900024414062,
      "volume": 331700
    },
    {
      "time": "2025-10-15",
      "open": 565.739990234375,
      "high": 571.8499755859375,
      "low": 561.3400268554688,
      "close": 564.1699829101562,
      "volume": 369800
    },
    {
      "time": "2025-10-16",
      "open": 562.3499755859375,
      "high": 563.9500122070312,
      "low": 555.8200073242188,
      "close": 561.3300170898438,
      "volume": 261200
    },
    {
      "time": "2025-10-17",
      "open": 564.1799926757812,
      "high": 567.7999877929688,
      "low": 557.4600219726562,
      "close": 567.0499877929688,
      "volume": 186500
    },
    {
      "time": "2025-10-20",
      "open": 564.5700073242188,
      "high": 565.989990234375,
      "low": 558.0700073242188,
      "close": 564.4000244140625,
      "volume": 259500
    },
    {
      "time": "2025-10-21",
      "open": 565.219970703125,
      "high": 565.219970703125,
      "low": 547.5900268554688,
      "close": 548.1300048828125,
      "volume": 249200
    },
    {
      "time": "2025-10-22",
      "open": 549.280029296875,
      "high": 550.4099731445312,
      "low": 542.9099731445312,
      "close": 545.1500244140625,
      "volume": 251000
    },
    {
      "time": "2025-10-23",
      "open": 544.8499755859375,
      "high": 544.8499755859375,
      "low": 531.7999877929688,
      "close": 532.8699951171875,
      "volume": 484400
    },
    {
      "time": "2025-10-24",
      "open": 535.8200073242188,
      "high": 536.9299926757812,
      "low": 528.6199951171875,
      "close": 531.1400146484375,
      "volume": 286700
    },
    {
      "time": "2025-10-27",
      "open": 530.6500244140625,
      "high": 538.1400146484375,
      "low": 527.0800170898438,
      "close": 535.9500122070312,
      "volume": 231100
    },
    {
      "time": "2025-10-28",
      "open": 534.5,
      "high": 540,
      "low": 529.1400146484375,
      "close": 532.3800048828125,
      "volume": 222200
    },
    {
      "time": "2025-10-29",
      "open": 528.7999877929688,
      "high": 534.0399780273438,
      "low": 525.0999755859375,
      "close": 529.0900268554688,
      "volume": 228400
    },
    {
      "time": "2025-10-30",
      "open": 526.2999877929688,
      "high": 527.0999755859375,
      "low": 516,
      "close": 518.5399780273438,
      "volume": 421800
    },
    {
      "time": "2025-10-31",
      "open": 512.7000122070312,
      "high": 515.8099975585938,
      "low": 497.3800048828125,
      "close": 513.1900024414062,
      "volume": 479200
    },
    {
      "time": "2025-11-03",
      "open": 511.4800109863281,
      "high": 517.1099853515625,
      "low": 501.9100036621094,
      "close": 513.6500244140625,
      "volume": 365800
    },
    {
      "time": "2025-11-04",
      "open": 512.3699951171875,
      "high": 524.9500122070312,
      "low": 511.32000732421875,
      "close": 522.9500122070312,
      "volume": 335200
    },
    {
      "time": "2025-11-05",
      "open": 523.6400146484375,
      "high": 534.0599975585938,
      "low": 517.5800170898438,
      "close": 525.6400146484375,
      "volume": 365000
    },
    {
      "time": "2025-11-06",
      "open": 522.6300048828125,
      "high": 525,
      "low": 513.0999755859375,
      "close": 523.0800170898438,
      "volume": 243300
    },
    {
      "time": "2025-11-07",
      "open": 523.27001953125,
      "high": 534.969970703125,
      "low": 519.4600219726562,
      "close": 533.5700073242188,
      "volume": 202500
    },
    {
      "time": "2025-11-10",
      "open": 533.760009765625,
      "high": 537.3200073242188,
      "low": 523.1400146484375,
      "close": 532.5399780273438,
      "volume": 243000
    },
    {
      "time": "2025-11-11",
      "open": 534.3599853515625,
      "high": 540.0999755859375,
      "low": 531.6300048828125,
      "close": 539.4600219726562,
      "volume": 180300
    },
    {
      "time": "2025-11-12",
      "open": 539.27001953125,
      "high": 543.239990234375,
      "low": 534.5700073242188,
      "close": 534.8800048828125,
      "volume": 155300
    },
    {
      "time": "2025-11-13",
      "open": 537.780029296875,
      "high": 541.1500244140625,
      "low": 531.3200073242188,
      "close": 536.6599731445312,
      "volume": 312000
    },
    {
      "time": "2025-11-14",
      "open": 536.0599975585938,
      "high": 546.7899780273438,
      "low": 534.3300170898438,
      "close": 538.1900024414062,
      "volume": 295500
    },
    {
      "time": "2025-11-17",
      "open": 539.4199829101562,
      "high": 543.6799926757812,
      "low": 535.3499755859375,
      "close": 536.3400268554688,
      "volume": 341300
    },
    {
      "time": "2025-11-18",
      "open": 536.3400268554688,
      "high": 550.1300048828125,
      "low": 535.0599975585938,
      "close": 548.3200073242188,
      "volume": 344400
    },
    {
      "time": "2025-11-19",
      "open": 547.6400146484375,
      "high": 558.8800048828125,
      "low": 547.6400146484375,
      "close": 556.7100219726562,
      "volume": 282100
    },
    {
      "time": "2025-11-20",
      "open": 558.9099731445312,
      "high": 561.3400268554688,
      "low": 545.8800048828125,
      "close": 551.239990234375,
      "volume": 270300
    },
    {
      "time": "2025-11-21",
      "open": 551.260009765625,
      "high": 564.6099853515625,
      "low": 549.5900268554688,
      "close": 560.2999877929688,
      "volume": 390700
    },
    {
      "time": "2025-11-24",
      "open": 558.3699951171875,
      "high": 560.5499877929688,
      "low": 539.510009765625,
      "close": 540.7899780273438,
      "volume": 420200
    },
    {
      "time": "2025-11-25",
      "open": 544.47998046875,
      "high": 566.030029296875,
      "low": 542,
      "close": 565.4400024414062,
      "volume": 319900
    },
    {
      "time": "2025-11-26",
      "open": 565.6300048828125,
      "high": 572.75,
      "low": 563.510009765625,
      "close": 571.1799926757812,
      "volume": 245500
    },
    {
      "time": "2025-11-28",
      "open": 570.989990234375,
      "high": 573.760009765625,
      "low": 568.22998046875,
      "close": 570.4600219726562,
      "volume": 104800
    },
    {
      "time": "2025-12-01",
      "open": 572.3900146484375,
      "high": 573.5999755859375,
      "low": 565,
      "close": 569.1300048828125,
      "volume": 278500
    },
    {
      "time": "2025-12-02",
      "open": 572.8800048828125,
      "high": 572.8800048828125,
      "low": 564.8499755859375,
      "close": 566.8099975585938,
      "volume": 221200
    },
    {
      "time": "2025-12-03",
      "open": 562.7999877929688,
      "high": 570,
      "low": 554.0900268554688,
      "close": 555.2999877929688,
      "volume": 237800
    },
    {
      "time": "2025-12-04",
      "open": 555.2999877929688,
      "high": 565.3800048828125,
      "low": 555.0800170898438,
      "close": 563.1500244140625,
      "volume": 377600
    },
    {
      "time": "2025-12-05",
      "open": 563.1699829101562,
      "high": 569.4400024414062,
      "low": 557,
      "close": 567.030029296875,
      "volume": 276600
    },
    {
      "time": "2025-12-08",
      "open": 569.0399780273438,
      "high": 569.72998046875,
      "low": 560.260009765625,
      "close": 566.52001953125,
      "volume": 301900
    },
    {
      "time": "2025-12-09",
      "open": 566.7100219726562,
      "high": 568.9000244140625,
      "low": 554.0999755859375,
      "close": 563.239990234375,
      "volume": 537800
    },
    {
      "time": "2025-12-10",
      "open": 538.5499877929688,
      "high": 569.3900146484375,
      "low": 529.8400268554688,
      "close": 533.1799926757812,
      "volume": 740600
    },
    {
      "time": "2025-12-11",
      "open": 535.2000122070312,
      "high": 547.8900146484375,
      "low": 531.1300048828125,
      "close": 542.6799926757812,
      "volume": 367800
    },
    {
      "time": "2025-12-12",
      "open": 543.02001953125,
      "high": 546.989990234375,
      "low": 533.5,
      "close": 540.0700073242188,
      "volume": 240600
    },
    {
      "time": "2025-12-15",
      "open": 542.5599975585938,
      "high": 549.4099731445312,
      "low": 538.989990234375,
      "close": 546.9199829101562,
      "volume": 395300
    },
    {
      "time": "2025-12-16",
      "open": 547.0399780273438,
      "high": 553.9500122070312,
      "low": 542.27001953125,
      "close": 552.8200073242188,
      "volume": 308700
    },
    {
      "time": "2025-12-17",
      "open": 552.8200073242188,
      "high": 558.760009765625,
      "low": 551.4099731445312,
      "close": 554.72998046875,
      "volume": 224700
    },
    {
      "time": "2025-12-18",
      "open": 553,
      "high": 559.97998046875,
      "low": 541.1199951171875,
      "close": 547.5399780273438,
      "volume": 348400
    },
    {
      "time": "2025-12-19",
      "open": 546.1300048828125,
      "high": 559.52001953125,
      "low": 544.0599975585938,
      "close": 558.489990234375,
      "volume": 529900
    },
    {
      "time": "2025-12-22",
      "open": 559.219970703125,
      "high": 574.6799926757812,
      "low": 557.5,
      "close": 573.5800170898438,
      "volume": 295600
    },
    {
      "time": "2025-12-23",
      "open": 573.47998046875,
      "high": 575.97998046875,
      "low": 564.760009765625,
      "close": 566.97998046875,
      "volume": 262400
    },
    {
      "time": "2025-12-24",
      "open": 566.760009765625,
      "high": 571.3599853515625,
      "low": 566.760009765625,
      "close": 567.8300170898438,
      "volume": 121700
    },
    {
      "time": "2025-12-26",
      "open": 567.760009765625,
      "high": 573.989990234375,
      "low": 565.3300170898438,
      "close": 568.7999877929688,
      "volume": 146000
    },
    {
      "time": "2025-12-29",
      "open": 567.2000122070312,
      "high": 575.969970703125,
      "low": 565.25,
      "close": 566.9400024414062,
      "volume": 197600
    },
    {
      "time": "2025-12-30",
      "open": 563.1900024414062,
      "high": 569.7999877929688,
      "low": 560.5700073242188,
      "close": 561.5999755859375,
      "volume": 199400
    },
    {
      "time": "2025-12-31",
      "open": 560.6099853515625,
      "high": 563.219970703125,
      "low": 552.25,
      "close": 552.7100219726562,
      "volume": 212700
    },
    {
      "time": "2026-01-02",
      "open": 551.8300170898438,
      "high": 559.7100219726562,
      "low": 551.4099731445312,
      "close": 556.260009765625,
      "volume": 184200
    },
    {
      "time": "2026-01-05",
      "open": 552.8400268554688,
      "high": 569.1300048828125,
      "low": 552.8400268554688,
      "close": 564.260009765625,
      "volume": 292800
    },
    {
      "time": "2026-01-06",
      "open": 565.5800170898438,
      "high": 567.5,
      "low": 557.010009765625,
      "close": 563.8400268554688,
      "volume": 231900
    },
    {
      "time": "2026-01-07",
      "open": 566.1199951171875,
      "high": 574,
      "low": 564.4099731445312,
      "close": 573.6099853515625,
      "volume": 226300
    },
    {
      "time": "2026-01-08",
      "open": 576.3699951171875,
      "high": 592.1799926757812,
      "low": 575.219970703125,
      "close": 586.3800048828125,
      "volume": 371800
    },
    {
      "time": "2026-01-09",
      "open": 590.0999755859375,
      "high": 603.4600219726562,
      "low": 588.02001953125,
      "close": 593.7999877929688,
      "volume": 389400
    },
    {
      "time": "2026-01-12",
      "open": 593.0399780273438,
      "high": 610.0900268554688,
      "low": 593,
      "close": 602.4500122070312,
      "volume": 324800
    },
    {
      "time": "2026-01-13",
      "open": 603.489990234375,
      "high": 607.8499755859375,
      "low": 600,
      "close": 604.6300048828125,
      "volume": 331500
    },
    {
      "time": "2026-01-14",
      "open": 609.5999755859375,
      "high": 622,
      "low": 604.510009765625,
      "close": 616.2999877929688,
      "volume": 324700
    },
    {
      "time": "2026-01-15",
      "open": 619.8499755859375,
      "high": 641.1199951171875,
      "low": 614.2000122070312,
      "close": 637.3699951171875,
      "volume": 560900
    },
    {
      "time": "2026-01-16",
      "open": 633.4600219726562,
      "high": 641.1199951171875,
      "low": 630,
      "close": 640.4099731445312,
      "volume": 433000
    },
    {
      "time": "2026-01-20",
      "open": 642.3300170898438,
      "high": 647.989990234375,
      "low": 636.4500122070312,
      "close": 638.5700073242188,
      "volume": 520900
    },
    {
      "time": "2026-01-21",
      "open": 632.0599975585938,
      "high": 637.8300170898438,
      "low": 621.1099853515625,
      "close": 625.4199829101562,
      "volume": 442400
    },
    {
      "time": "2026-01-22",
      "open": 625.9500122070312,
      "high": 632.47998046875,
      "low": 614.1199951171875,
      "close": 618.8099975585938,
      "volume": 409600
    },
    {
      "time": "2026-01-23",
      "open": 618.7000122070312,
      "high": 623.4099731445312,
      "low": 613.6300048828125,
      "close": 623.3300170898438,
      "volume": 237100
    },
    {
      "time": "2026-01-26",
      "open": 625.219970703125,
      "high": 628,
      "low": 611.1400146484375,
      "close": 617.1199951171875,
      "volume": 275100
    },
    {
      "time": "2026-01-27",
      "open": 618.9199829101562,
      "high": 623.8099975585938,
      "low": 612.5399780273438,
      "close": 617.0399780273438,
      "volume": 236400
    },
    {
      "time": "2026-01-28",
      "open": 615.010009765625,
      "high": 617.25,
      "low": 608,
      "close": 615.2899780273438,
      "volume": 195300
    },
    {
      "time": "2026-01-29",
      "open": 615.2999877929688,
      "high": 615.3499755859375,
      "low": 601.6900024414062,
      "close": 611.3200073242188,
      "volume": 287400
    },
    {
      "time": "2026-01-30",
      "open": 605.72998046875,
      "high": 613.3099975585938,
      "low": 603.4000244140625,
      "close": 606.5,
      "volume": 322400
    },
    {
      "time": "2026-02-02",
      "open": 607.8200073242188,
      "high": 625.9099731445312,
      "low": 606,
      "close": 625.8599853515625,
      "volume": 288100
    },
    {
      "time": "2026-02-03",
      "open": 626.4099731445312,
      "high": 644,
      "low": 623.780029296875,
      "close": 641.3699951171875,
      "volume": 376000
    },
    {
      "time": "2026-02-04",
      "open": 643.530029296875,
      "high": 658.27001953125,
      "low": 635,
      "close": 647.760009765625,
      "volume": 512300
    },
    {
      "time": "2026-02-05",
      "open": 648.8300170898438,
      "high": 658.2899780273438,
      "low": 641.1400146484375,
      "close": 653.02001953125,
      "volume": 351700
    },
    {
      "time": "2026-02-06",
      "open": 651.7899780273438,
      "high": 664.4099731445312,
      "low": 651.7899780273438,
      "close": 660.9000244140625,
      "volume": 430000
    },
    {
      "time": "2026-02-09",
      "open": 663.3300170898438,
      "high": 666.280029296875,
      "low": 652.52001953125,
      "close": 658.9600219726562,
      "volume": 290500
    },
    {
      "time": "2026-02-10",
      "open": 660.7999877929688,
      "high": 661.3499755859375,
      "low": 652.97998046875,
      "close": 653.719970703125,
      "volume": 397200
    },
    {
      "time": "2026-02-11",
      "open": 656.4500122070312,
      "high": 661.5,
      "low": 642.7899780273438,
      "close": 648.7899780273438,
      "volume": 316700
    },
    {
      "time": "2026-02-12",
      "open": 654.3900146484375,
      "high": 678.6699829101562,
      "low": 653.5,
      "close": 663.8800048828125,
      "volume": 495500
    },
    {
      "time": "2026-02-13",
      "open": 665.0399780273438,
      "high": 674.25,
      "low": 659.280029296875,
      "close": 665.8599853515625,
      "volume": 329000
    },
    {
      "time": "2026-02-17",
      "open": 665.9199829101562,
      "high": 673.530029296875,
      "low": 655.7100219726562,
      "close": 661.530029296875,
      "volume": 229600
    },
    {
      "time": "2026-02-18",
      "open": 662.9500122070312,
      "high": 671.1599731445312,
      "low": 654.3599853515625,
      "close": 657.6799926757812,
      "volume": 287200
    },
    {
      "time": "2026-02-19",
      "open": 657.489990234375,
      "high": 665.760009765625,
      "low": 655.6699829101562,
      "close": 663.1099853515625,
      "volume": 328200
    },
    {
      "time": "2026-02-20",
      "open": 663.0599975585938,
      "high": 670.2000122070312,
      "low": 656.3900146484375,
      "close": 667.219970703125,
      "volume": 237600
    },
    {
      "time": "2026-02-23",
      "open": 667.1099853515625,
      "high": 674.3200073242188,
      "low": 658.2999877929688,
      "close": 671.75,
      "volume": 316400
    },
    {
      "time": "2026-02-24",
      "open": 674.989990234375,
      "high": 684.6099853515625,
      "low": 669.5499877929688,
      "close": 681.47998046875,
      "volume": 269100
    },
    {
      "time": "2026-02-25",
      "open": 683.6300048828125,
      "high": 685.5399780273438,
      "low": 670.260009765625,
      "close": 675.739990234375,
      "volume": 285700
    },
    {
      "time": "2026-02-26",
      "open": 676.3599853515625,
      "high": 685.7899780273438,
      "low": 674.0399780273438,
      "close": 682.3499755859375,
      "volume": 253900
    },
    {
      "time": "2026-02-27",
      "open": 681.9199829101562,
      "high": 690,
      "low": 680.47998046875,
      "close": 685.5900268554688,
      "volume": 2365200
    },
    {
      "time": "2026-03-02",
      "open": 681.8400268554688,
      "high": 687.5900268554688,
      "low": 676.3099975585938,
      "close": 687.010009765625,
      "volume": 414500
    },
    {
      "time": "2026-03-03",
      "open": 681.3300170898438,
      "high": 686.4500122070312,
      "low": 658.0499877929688,
      "close": 678.219970703125,
      "volume": 395300
    },
    {
      "time": "2026-03-04",
      "open": 678.219970703125,
      "high": 684.0700073242188,
      "low": 669.8599853515625,
      "close": 683.8900146484375,
      "volume": 354200
    },
    {
      "time": "2026-03-05",
      "open": 675.9600219726562,
      "high": 678.7999877929688,
      "low": 665,
      "close": 670.9099731445312,
      "volume": 661400
    },
    {
      "time": "2026-03-06",
      "open": 662.6099853515625,
      "high": 674.7000122070312,
      "low": 660.6900024414062,
      "close": 664.5999755859375,
      "volume": 588800
    },
    {
      "time": "2026-03-09",
      "open": 658.75,
      "high": 665.3200073242188,
      "low": 627.489990234375,
      "close": 664.5399780273438,
      "volume": 982600
    },
    {
      "time": "2026-03-10",
      "open": 651.02001953125,
      "high": 693.5999755859375,
      "low": 648.9500122070312,
      "close": 689.9199829101562,
      "volume": 688400
    },
    {
      "time": "2026-03-11",
      "open": 689.22998046875,
      "high": 696.6599731445312,
      "low": 680.0700073242188,
      "close": 685,
      "volume": 610700
    },
    {
      "time": "2026-03-12",
      "open": 683.97998046875,
      "high": 683.97998046875,
      "low": 668.8800048828125,
      "close": 673.8099975585938,
      "volume": 390400
    },
    {
      "time": "2026-03-13",
      "open": 681.8400268554688,
      "high": 690.0999755859375,
      "low": 660.010009765625,
      "close": 660.8699951171875,
      "volume": 443400
    },
    {
      "time": "2026-03-16",
      "open": 668.3800048828125,
      "high": 676.8900146484375,
      "low": 661,
      "close": 673.27001953125,
      "volume": 294600
    },
    {
      "time": "2026-03-17",
      "open": 673.3099975585938,
      "high": 694.9299926757812,
      "low": 673.3099975585938,
      "close": 691.780029296875,
      "volume": 360000
    },
    {
      "time": "2026-03-18",
      "open": 688.010009765625,
      "high": 688.5700073242188,
      "low": 666.8900146484375,
      "close": 669.52001953125,
      "volume": 328200
    },
    {
      "time": "2026-03-19",
      "open": 668.1199951171875,
      "high": 675,
      "low": 662.760009765625,
      "close": 665.1599731445312,
      "volume": 519400
    },
    {
      "time": "2026-03-20",
      "open": 665.010009765625,
      "high": 670.510009765625,
      "low": 651,
      "close": 659.6300048828125,
      "volume": 479400
    },
    {
      "time": "2026-03-23",
      "open": 673.6599731445312,
      "high": 680.3400268554688,
      "low": 663.5,
      "close": 677.02001953125,
      "volume": 345800
    },
    {
      "time": "2026-03-24",
      "open": 671.260009765625,
      "high": 694.47998046875,
      "low": 671.260009765625,
      "close": 689.0399780273438,
      "volume": 532100
    },
    {
      "time": "2026-03-25",
      "open": 689.6599731445312,
      "high": 721.5,
      "low": 689.6599731445312,
      "close": 714.22998046875,
      "volume": 765000
    },
    {
      "time": "2026-03-26",
      "open": 709.0499877929688,
      "high": 720.4299926757812,
      "low": 704.5,
      "close": 711.8099975585938,
      "volume": 453200
    },
    {
      "time": "2026-03-27",
      "open": 708.1500244140625,
      "high": 716.280029296875,
      "low": 703.2999877929688,
      "close": 714.239990234375,
      "volume": 295900
    },
    {
      "time": "2026-03-30",
      "open": 712.75,
      "high": 715.5,
      "low": 700,
      "close": 704.7999877929688,
      "volume": 338700
    },
    {
      "time": "2026-03-31",
      "open": 704.7999877929688,
      "high": 728.5399780273438,
      "low": 704.7999877929688,
      "close": 727.8599853515625,
      "volume": 586200
    },
    {
      "time": "2026-04-01",
      "open": 726.8400268554688,
      "high": 738,
      "low": 722.9099731445312,
      "close": 737.1599731445312,
      "volume": 684500
    },
    {
      "time": "2026-04-02",
      "open": 735.4000244140625,
      "high": 746.5700073242188,
      "low": 727.3200073242188,
      "close": 743.4199829101562,
      "volume": 368100
    },
    {
      "time": "2026-04-06",
      "open": 743.1900024414062,
      "high": 753.4099731445312,
      "low": 740.6400146484375,
      "close": 747.77001953125,
      "volume": 312400
    },
    {
      "time": "2026-04-07",
      "open": 757.25,
      "high": 757.25,
      "low": 738.5999755859375,
      "close": 741.8200073242188,
      "volume": 710700
    },
    {
      "time": "2026-04-08",
      "open": 749.8499755859375,
      "high": 762.510009765625,
      "low": 737.9500122070312,
      "close": 758.3699951171875,
      "volume": 8688600
    },
    {
      "time": "2026-04-09",
      "open": 753.5900268554688,
      "high": 774.22998046875,
      "low": 751.3300170898438,
      "close": 758.760009765625,
      "volume": 707700
    },
    {
      "time": "2026-04-10",
      "open": 760.02001953125,
      "high": 762.5999755859375,
      "low": 730.2000122070312,
      "close": 738.1699829101562,
      "volume": 574100
    },
    {
      "time": "2026-04-13",
      "open": 737.2899780273438,
      "high": 737.2899780273438,
      "low": 729.1900024414062,
      "close": 735,
      "volume": 426700
    },
    {
      "time": "2026-04-14",
      "open": 733.530029296875,
      "high": 743.72998046875,
      "low": 730.25,
      "close": 742.4500122070312,
      "volume": 373800
    },
    {
      "time": "2026-04-15",
      "open": 738.030029296875,
      "high": 744.5700073242188,
      "low": 730,
      "close": 736.8300170898438,
      "volume": 295600
    },
    {
      "time": "2026-04-16",
      "open": 738.22998046875,
      "high": 742.75,
      "low": 731.6500244140625,
      "close": 737.219970703125,
      "volume": 400000
    },
    {
      "time": "2026-04-17",
      "open": 738.989990234375,
      "high": 758.7100219726562,
      "low": 735.0900268554688,
      "close": 754.719970703125,
      "volume": 369400
    },
    {
      "time": "2026-04-20",
      "open": 760.22998046875,
      "high": 770.3300170898438,
      "low": 752.739990234375,
      "close": 768.4500122070312,
      "volume": 331600
    },
    {
      "time": "2026-04-21",
      "open": 766.5599975585938,
      "high": 784.2000122070312,
      "low": 765,
      "close": 781.8200073242188,
      "volume": 305900
    },
    {
      "time": "2026-04-22",
      "open": 786.1300048828125,
      "high": 787.3599853515625,
      "low": 774.4400024414062,
      "close": 782.9099731445312,
      "volume": 286000
    },
    {
      "time": "2026-04-23",
      "open": 786.3900146484375,
      "high": 798.4600219726562,
      "low": 780.8599853515625,
      "close": 789.8200073242188,
      "volume": 398200
    },
    {
      "time": "2026-04-24",
      "open": 798.3499755859375,
      "high": 802.5599975585938,
      "low": 789.9000244140625,
      "close": 799.5499877929688,
      "volume": 372900
    },
    {
      "time": "2026-04-27",
      "open": 803.5800170898438,
      "high": 806.489990234375,
      "low": 791.3900146484375,
      "close": 804.5,
      "volume": 352300
    },
    {
      "time": "2026-04-28",
      "open": 802.2100219726562,
      "high": 804.27001953125,
      "low": 777.0499877929688,
      "close": 784.6099853515625,
      "volume": 339700
    },
    {
      "time": "2026-04-29",
      "open": 786.0700073242188,
      "high": 786.47998046875,
      "low": 771.4400024414062,
      "close": 781.5,
      "volume": 263100
    },
    {
      "time": "2026-04-30",
      "open": 788.2899780273438,
      "high": 823.6099853515625,
      "low": 788.2899780273438,
      "close": 822.1500244140625,
      "volume": 411600
    },
    {
      "time": "2026-05-01",
      "open": 822,
      "high": 836.7100219726562,
      "low": 821,
      "close": 835.9199829101562,
      "volume": 377500
    },
    {
      "time": "2026-05-04",
      "open": 833.75,
      "high": 857.8599853515625,
      "low": 831.3599853515625,
      "close": 852.6300048828125,
      "volume": 397400
    },
    {
      "time": "2026-05-05",
      "open": 856.010009765625,
      "high": 867.5599975585938,
      "low": 854.1400146484375,
      "close": 862.3499755859375,
      "volume": 338000
    },
    {
      "time": "2026-05-06",
      "open": 864.989990234375,
      "high": 865.0900268554688,
      "low": 848,
      "close": 858.1400146484375,
      "volume": 365600
    },
    {
      "time": "2026-05-07",
      "open": 853.6900024414062,
      "high": 859.6900024414062,
      "low": 832.3499755859375,
      "close": 850.9500122070312,
      "volume": 422800
    },
    {
      "time": "2026-05-08",
      "open": 860.3699951171875,
      "high": 868.0800170898438,
      "low": 855.72998046875,
      "close": 859.489990234375,
      "volume": 256900
    },
    {
      "time": "2026-05-11",
      "open": 864.8499755859375,
      "high": 877.530029296875,
      "low": 859.6599731445312,
      "close": 877.0700073242188,
      "volume": 370700
    },
    {
      "time": "2026-05-12",
      "open": 876.7000122070312,
      "high": 879.25,
      "low": 863.25,
      "close": 867.1900024414062,
      "volume": 475000
    },
    {
      "time": "2026-05-13",
      "open": 871.969970703125,
      "high": 889.989990234375,
      "low": 868.4400024414062,
      "close": 888.3599853515625,
      "volume": 388500
    },
    {
      "time": "2026-05-14",
      "open": 890,
      "high": 901,
      "low": 876.530029296875,
      "close": 877.47998046875,
      "volume": 446500
    },
    {
      "time": "2026-05-15",
      "open": 873.2899780273438,
      "high": 879.989990234375,
      "low": 844.739990234375,
      "close": 852.75,
      "volume": 793800
    },
    {
      "time": "2026-05-18",
      "open": 863.1699829101562,
      "high": 868.9600219726562,
      "low": 851.4099731445312,
      "close": 855.8699951171875,
      "volume": 371100
    },
    {
      "time": "2026-05-19",
      "open": 851.0999755859375,
      "high": 856.4400024414062,
      "low": 838.219970703125,
      "close": 852.1500244140625,
      "volume": 335900
    },
    {
      "time": "2026-05-20",
      "open": 858.3099975585938,
      "high": 877.6699829101562,
      "low": 852.1699829101562,
      "close": 852.510009765625,
      "volume": 364400
    },
    {
      "time": "2026-05-21",
      "open": 843.3800048828125,
      "high": 847.2999877929688,
      "low": 809.4500122070312,
      "close": 824.7999877929688,
      "volume": 564700
    },
    {
      "time": "2026-05-22",
      "open": 825,
      "high": 834.2000122070312,
      "low": 813.5399780273438,
      "close": 825.02001953125,
      "volume": 487200
    },
    {
      "time": "2026-05-26",
      "open": 827.5800170898438,
      "high": 832.7000122070312,
      "low": 807.6099853515625,
      "close": 809.4099731445312,
      "volume": 561800
    },
    {
      "time": "2026-05-27",
      "open": 809.4099731445312,
      "high": 816.5499877929688,
      "low": 779.3800048828125,
      "close": 784.3800048828125,
      "volume": 733700
    },
    {
      "time": "2026-05-28",
      "open": 792.8800048828125,
      "high": 802.5800170898438,
      "low": 768.5499877929688,
      "close": 780.969970703125,
      "volume": 679100
    },
    {
      "time": "2026-05-29",
      "open": 777.5399780273438,
      "high": 784.2899780273438,
      "low": 754.0900268554688,
      "close": 767.1400146484375,
      "volume": 1061400
    },
    {
      "time": "2026-06-01",
      "open": 759.1799926757812,
      "high": 770,
      "low": 739.1799926757812,
      "close": 745.5800170898438,
      "volume": 638600
    },
    {
      "time": "2026-06-02",
      "open": 742.510009765625,
      "high": 764,
      "low": 740,
      "close": 754.2100219726562,
      "volume": 420800
    },
    {
      "time": "2026-06-03",
      "open": 754.6599731445312,
      "high": 789.2999877929688,
      "low": 752.7000122070312,
      "close": 774.1900024414062,
      "volume": 544700
    },
    {
      "time": "2026-06-04",
      "open": 775.97998046875,
      "high": 780.3400268554688,
      "low": 757.5800170898438,
      "close": 761.5700073242188,
      "volume": 448000
    },
    {
      "time": "2026-06-05",
      "open": 760.6799926757812,
      "high": 771.4400024414062,
      "low": 759.1699829101562,
      "close": 761.9099731445312,
      "volume": 434900
    },
    {
      "time": "2026-06-08",
      "open": 758.97998046875,
      "high": 765,
      "low": 750.3499755859375,
      "close": 751.6300048828125,
      "volume": 503400
    },
    {
      "time": "2026-06-09",
      "open": 756.7100219726562,
      "high": 768.3499755859375,
      "low": 749.4500122070312,
      "close": 761.1799926757812,
      "volume": 1023700
    },
    {
      "time": "2026-06-10",
      "open": 800.6500244140625,
      "high": 917.469970703125,
      "low": 793.010009765625,
      "close": 915.5999755859375,
      "volume": 2010600
    },
    {
      "time": "2026-06-11",
      "open": 919.1900024414062,
      "high": 927.8499755859375,
      "low": 890,
      "close": 916.280029296875,
      "volume": 892900
    },
    {
      "time": "2026-06-12",
      "open": 920,
      "high": 927.2999877929688,
      "low": 885.4400024414062,
      "close": 895.1400146484375,
      "volume": 491100
    },
    {
      "time": "2026-06-15",
      "open": 900.6500244140625,
      "high": 900.6500244140625,
      "low": 853.4500122070312,
      "close": 872.3900146484375,
      "volume": 582900
    },
    {
      "time": "2026-06-16",
      "open": 873.1699829101562,
      "high": 887.3900146484375,
      "low": 863.010009765625,
      "close": 865.280029296875,
      "volume": 408900
    },
    {
      "time": "2026-06-17",
      "open": 860.6199951171875,
      "high": 865.75,
      "low": 840,
      "close": 850.8499755859375,
      "volume": 407500
    },
    {
      "time": "2026-06-18",
      "open": 859.5599975585938,
      "high": 862.3800048828125,
      "low": 832.5,
      "close": 842.25,
      "volume": 788900
    },
    {
      "time": "2026-06-22",
      "open": 845,
      "high": 845,
      "low": 830.5599975585938,
      "close": 831.6699829101562,
      "volume": 378200
    },
    {
      "time": "2026-06-23",
      "open": 835.010009765625,
      "high": 839.510009765625,
      "low": 826,
      "close": 831.8900146484375,
      "volume": 441400
    },
    {
      "time": "2026-06-24",
      "open": 833.4099731445312,
      "high": 835.6300048828125,
      "low": 762.760009765625,
      "close": 801.3499755859375,
      "volume": 901200
    },
    {
      "time": "2026-06-25",
      "open": 800,
      "high": 801,
      "low": 777.3300170898438,
      "close": 784.7100219726562,
      "volume": 708300
    },
    {
      "time": "2026-06-26",
      "open": 786.780029296875,
      "high": 793.6400146484375,
      "low": 763.25,
      "close": 778.6300048828125,
      "volume": 1426500
    },
    {
      "time": "2026-06-29",
      "open": 792.8099975585938,
      "high": 804.6599731445312,
      "low": 765.6199951171875,
      "close": 780.239990234375,
      "volume": 751100
    },
    {
      "time": "2026-06-30",
      "open": 785.1799926757812,
      "high": 799.9299926757812,
      "low": 765.030029296875,
      "close": 794.7899780273438,
      "volume": 645000
    },
    {
      "time": "2026-07-01",
      "open": 793.5900268554688,
      "high": 793.5900268554688,
      "low": 771.6099853515625,
      "close": 784.280029296875,
      "volume": 507000
    },
    {
      "time": "2026-07-02",
      "open": 784.280029296875,
      "high": 799.1599731445312,
      "low": 781.22998046875,
      "close": 797.4199829101562,
      "volume": 517400
    },
    {
      "time": "2026-07-06",
      "open": 800,
      "high": 810,
      "low": 792.8800048828125,
      "close": 807.1799926757812,
      "volume": 518900
    },
    {
      "time": "2026-07-07",
      "open": 814.1699829101562,
      "high": 820.0900268554688,
      "low": 792.3200073242188,
      "close": 801.989990234375,
      "volume": 538000
    },
    {
      "time": "2026-07-08",
      "open": 810.010009765625,
      "high": 844.47998046875,
      "low": 804.5399780273438,
      "close": 843.0999755859375,
      "volume": 777600
    },
    {
      "time": "2026-07-09",
      "open": 841.7000122070312,
      "high": 845,
      "low": 819.9500122070312,
      "close": 822,
      "volume": 377400
    },
    {
      "time": "2026-07-10",
      "open": 825.0499877929688,
      "high": 830,
      "low": 813.3800048828125,
      "close": 819.8300170898438,
      "volume": 272100
    },
    {
      "time": "2026-07-13",
      "open": 830.7100219726562,
      "high": 862.2899780273438,
      "low": 827,
      "close": 859.0999755859375,
      "volume": 505500
    },
    {
      "time": "2026-07-14",
      "open": 867.97998046875,
      "high": 869.989990234375,
      "low": 845.1099853515625,
      "close": 847.1900024414062,
      "volume": 405100
    },
    {
      "time": "2026-07-15",
      "open": 846,
      "high": 847.1699829101562,
      "low": 805.6300048828125,
      "close": 808.489990234375,
      "volume": 344800
    },
    {
      "time": "2026-07-16",
      "open": 805.6699829101562,
      "high": 832,
      "low": 805.6699829101562,
      "close": 827.0399780273438,
      "volume": 238700
    },
    {
      "time": "2026-07-17",
      "open": 834.4600219726562,
      "high": 862.6699829101562,
      "low": 820,
      "close": 859.1199951171875,
      "volume": 332800
    },
    {
      "time": "2026-07-20",
      "open": 861.5800170898438,
      "high": 873.0499877929688,
      "low": 859.1300048828125,
      "close": 866.4600219726562,
      "volume": 266600
    },
    {
      "time": "2026-07-21",
      "open": 874.010009765625,
      "high": 874.010009765625,
      "low": 857.5,
      "close": 858.260009765625,
      "volume": 301600
    },
    {
      "time": "2026-07-22",
      "open": 863.8599853515625,
      "high": 869.969970703125,
      "low": 856.489990234375,
      "close": 856.739990234375,
      "volume": 169800
    },
    {
      "time": "2026-07-23",
      "open": 849.5599975585938,
      "high": 880.1400146484375,
      "low": 840,
      "close": 875.25,
      "volume": 372600
    },
    {
      "time": "2026-07-24",
      "open": 880,
      "high": 882.77001953125,
      "low": 848.6199951171875,
      "close": 861.6300048828125,
      "volume": 250100
    },
    {
      "time": "2026-07-27",
      "open": 867.4299926757812,
      "high": 867.4299926757812,
      "low": 840.4199829101562,
      "close": 853.3800048828125,
      "volume": 292000
    },
    {
      "time": "2026-07-28",
      "open": 867,
      "high": 878.510009765625,
      "low": 854.219970703125,
      "close": 856.8599853515625,
      "volume": 388900
    },
    {
      "time": "2026-07-29",
      "open": 858.1500244140625,
      "high": 885.489990234375,
      "low": 858.1500244140625,
      "close": 867.1599731445312,
      "volume": 349900
    },
    {
      "time": "2026-07-30",
      "open": 867.1900024414062,
      "high": 879,
      "low": 858.3499755859375,
      "close": 867.5,
      "volume": 236500
    },
    {
      "time": "2026-07-31",
      "open": 867.0599975585938,
      "high": 879.6599731445312,
      "low": 863.6699829101562,
      "close": 871,
      "volume": 218800
    },
    {
      "time": "2026-08-03",
      "open": 868.52001953125,
      "high": 872.489990234375,
      "low": 848.0599975585938,
      "close": 860.3699951171875,
      "volume": 269900
    },
    {
      "time": "2026-08-04",
      "open": 859.6599731445312,
      "high": 868.5900268554688,
      "low": 850.2100219726562,
      "close": 850.6599731445312,
      "volume": 376400
    },
    {
      "time": "2026-08-05",
      "open": 856.2000122070312,
      "high": 863.1799926757812,
      "low": 841.3400268554688,
      "close": 852.8599853515625,
      "volume": 290700
    },
    {
      "time": "2026-08-06",
      "open": 860.780029296875,
      "high": 866,
      "low": 811.1900024414062,
      "close": 832.4199829101562,
      "volume": 323800
    },
    {
      "time": "2026-08-07",
      "open": 826.469970703125,
      "high": 837.5999755859375,
      "low": 818.4199829101562,
      "close": 833.9500122070312,
      "volume": 270000
    },
    {
      "time": "2026-08-10",
      "open": 825.280029296875,
      "high": 855.0499877929688,
      "low": 825.280029296875,
      "close": 854.4600219726562,
      "volume": 383800
    },
    {
      "time": "2026-08-11",
      "open": 844.4000244140625,
      "high": 859.97998046875,
      "low": 827.6799926757812,
      "close": 829.9099731445312,
      "volume": 246100
    },
    {
      "time": "2026-08-12",
      "open": 826.4299926757812,
      "high": 841.7999877929688,
      "low": 825.5900268554688,
      "close": 839.030029296875,
      "volume": 227100
    },
    {
      "time": "2026-08-13",
      "open": 843.1199951171875,
      "high": 856.3300170898438,
      "low": 839.7000122070312,
      "close": 853.780029296875,
      "volume": 258700
    },
    {
      "time": "2026-08-14",
      "open": 854.1699829101562,
      "high": 857.7899780273438,
      "low": 844.9299926757812,
      "close": 846.4500122070312,
      "volume": 242700
    },
    {
      "time": "2026-08-17",
      "open": 846.6400146484375,
      "high": 875.0499877929688,
      "low": 842.02001953125,
      "close": 870.010009765625,
      "volume": 334200
    },
    {
      "time": "2026-08-18",
      "open": 870.6199951171875,
      "high": 882.6799926757812,
      "low": 851.8400268554688,
      "close": 855,
      "volume": 269400
    },
    {
      "time": "2026-08-19",
      "open": 854.1900024414062,
      "high": 868.010009765625,
      "low": 833.5999755859375,
      "close": 836.1500244140625,
      "volume": 267500
    },
    {
      "time": "2026-08-20",
      "open": 822,
      "high": 839.0499877929688,
      "low": 817.969970703125,
      "close": 828.3800048828125,
      "volume": 306600
    },
    {
      "time": "2026-08-21",
      "open": 839.780029296875,
      "high": 839.780029296875,
      "low": 824,
      "close": 835.739990234375,
      "volume": 349300
    },
    {
      "time": "2026-08-24",
      "open": 842.489990234375,
      "high": 856.3400268554688,
      "low": 834.469970703125,
      "close": 854.2100219726562,
      "volume": 202500
    },
    {
      "time": "2026-08-25",
      "open": 855.7999877929688,
      "high": 860,
      "low": 820.2100219726562,
      "close": 824.9199829101562,
      "volume": 260000
    },
    {
      "time": "2026-08-26",
      "open": 822.489990234375,
      "high": 827.6300048828125,
      "low": 806.5,
      "close": 807.1199951171875,
      "volume": 224400
    },
    {
      "time": "2026-08-27",
      "open": 799.3599853515625,
      "high": 803.510009765625,
      "low": 762.0399780273438,
      "close": 763.3800048828125,
      "volume": 454500
    },
    {
      "time": "2026-08-28",
      "open": 760,
      "high": 762.9600219726562,
      "low": 740,
      "close": 755.469970703125,
      "volume": 442100
    },
    {
      "time": "2026-08-31",
      "open": 756.3400268554688,
      "high": 764.1799926757812,
      "low": 747.1599731445312,
      "close": 752.2100219726562,
      "volume": 419800
    },
    {
      "time": "2026-09-01",
      "open": 758.8800048828125,
      "high": 778.5900268554688,
      "low": 753.27001953125,
      "close": 766.9099731445312,
      "volume": 433500
    },
    {
      "time": "2026-09-02",
      "open": 763.6599731445312,
      "high": 766.6099853515625,
      "low": 745.739990234375,
      "close": 753.5900268554688,
      "volume": 376600
    },
    {
      "time": "2026-09-03",
      "open": 750.9400024414062,
      "high": 765.75,
      "low": 740.2100219726562,
      "close": 758.4199829101562,
      "volume": 374300
    },
    {
      "time": "2026-09-04",
      "open": 751.260009765625,
      "high": 767,
      "low": 747.280029296875,
      "close": 756.0900268554688,
      "volume": 405200
    },
    {
      "time": "2026-09-08",
      "open": 754.6699829101562,
      "high": 767.97998046875,
      "low": 730.2999877929688,
      "close": 733.489990234375,
      "volume": 938700
    },
    {
      "time": "2026-09-09",
      "open": 627.47998046875,
      "high": 634.0700073242188,
      "low": 595.02001953125,
      "close": 629.030029296875,
      "volume": 2583900
    },
    {
      "time": "2026-09-10",
      "open": 632,
      "high": 656.5,
      "low": 627.5900268554688,
      "close": 627.6400146484375,
      "volume": 1119000
    },
    {
      "time": "2026-09-11",
      "open": 628.47998046875,
      "high": 628.47998046875,
      "low": 606.469970703125,
      "close": 615.469970703125,
      "volume": 624300
    },
    {
      "time": "2026-09-14",
      "open": 615.469970703125,
      "high": 628.0908203125,
      "low": 612.1799926757812,
      "close": 622.4299926757812,
      "volume": 369937
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 546.2548022460937
    },
    {
      "time": "2025-11-24",
      "value": 545.97240234375
    },
    {
      "time": "2025-11-25",
      "value": 546.0576025390625
    },
    {
      "time": "2025-11-26",
      "value": 546.3750024414062
    },
    {
      "time": "2025-11-28",
      "value": 546.9100024414063
    },
    {
      "time": "2025-12-01",
      "value": 547.3506030273437
    },
    {
      "time": "2025-12-02",
      "value": 547.737802734375
    },
    {
      "time": "2025-12-03",
      "value": 547.8222021484376
    },
    {
      "time": "2025-12-04",
      "value": 548.1442028808593
    },
    {
      "time": "2025-12-05",
      "value": 548.6222033691406
    },
    {
      "time": "2025-12-08",
      "value": 549.0018041992188
    },
    {
      "time": "2025-12-09",
      "value": 549.0478039550782
    },
    {
      "time": "2025-12-10",
      "value": 548.4050036621094
    },
    {
      "time": "2025-12-11",
      "value": 548.0754040527344
    },
    {
      "time": "2025-12-12",
      "value": 547.6488037109375
    },
    {
      "time": "2025-12-15",
      "value": 547.2376037597656
    },
    {
      "time": "2025-12-16",
      "value": 547.1176037597656
    },
    {
      "time": "2025-12-17",
      "value": 547.1166027832031
    },
    {
      "time": "2025-12-18",
      "value": 546.9926025390625
    },
    {
      "time": "2025-12-19",
      "value": 547.1176025390625
    },
    {
      "time": "2025-12-22",
      "value": 547.4558032226563
    },
    {
      "time": "2025-12-23",
      "value": 547.4830029296875
    },
    {
      "time": "2025-12-24",
      "value": 547.6158032226563
    },
    {
      "time": "2025-12-26",
      "value": 547.7084033203125
    },
    {
      "time": "2025-12-29",
      "value": 547.8206030273437
    },
    {
      "time": "2025-12-30",
      "value": 547.7116027832031
    },
    {
      "time": "2025-12-31",
      "value": 547.477802734375
    },
    {
      "time": "2026-01-02",
      "value": 547.6404028320312
    },
    {
      "time": "2026-01-05",
      "value": 548.0226025390625
    },
    {
      "time": "2026-01-06",
      "value": 548.6420031738281
    },
    {
      "time": "2026-01-07",
      "value": 549.4914025878907
    },
    {
      "time": "2026-01-08",
      "value": 550.5000024414062
    },
    {
      "time": "2026-01-09",
      "value": 551.7284020996094
    },
    {
      "time": "2026-01-12",
      "value": 553.1956018066406
    },
    {
      "time": "2026-01-13",
      "value": 554.91740234375
    },
    {
      "time": "2026-01-14",
      "value": 556.9796020507813
    },
    {
      "time": "2026-01-15",
      "value": 559.4540014648437
    },
    {
      "time": "2026-01-16",
      "value": 561.8032006835938
    },
    {
      "time": "2026-01-20",
      "value": 564.0618005371093
    },
    {
      "time": "2026-01-21",
      "value": 566.1085998535157
    },
    {
      "time": "2026-01-22",
      "value": 567.8133996582031
    },
    {
      "time": "2026-01-23",
      "value": 569.6292004394531
    },
    {
      "time": "2026-01-26",
      "value": 571.1823999023437
    },
    {
      "time": "2026-01-27",
      "value": 572.8255993652343
    },
    {
      "time": "2026-01-28",
      "value": 574.3981994628906
    },
    {
      "time": "2026-01-29",
      "value": 575.8607995605469
    },
    {
      "time": "2026-01-30",
      "value": 577.2639990234375
    },
    {
      "time": "2026-02-02",
      "value": 578.8147985839844
    },
    {
      "time": "2026-02-03",
      "value": 580.507998046875
    },
    {
      "time": "2026-02-04",
      "value": 582.4383984375
    },
    {
      "time": "2026-02-05",
      "value": 584.2927990722657
    },
    {
      "time": "2026-02-06",
      "value": 586.695
    },
    {
      "time": "2026-02-09",
      "value": 588.565400390625
    },
    {
      "time": "2026-02-10",
      "value": 590.2161999511719
    },
    {
      "time": "2026-02-11",
      "value": 591.7827990722657
    },
    {
      "time": "2026-02-12",
      "value": 593.6777990722657
    },
    {
      "time": "2026-02-13",
      "value": 595.658798828125
    },
    {
      "time": "2026-02-17",
      "value": 597.7833996582032
    },
    {
      "time": "2026-02-18",
      "value": 599.6739990234375
    },
    {
      "time": "2026-02-19",
      "value": 601.5955981445312
    },
    {
      "time": "2026-02-20",
      "value": 603.6095971679688
    },
    {
      "time": "2026-02-23",
      "value": 605.7797973632812
    },
    {
      "time": "2026-02-24",
      "value": 608.7457971191407
    },
    {
      "time": "2026-02-25",
      "value": 611.4069970703125
    },
    {
      "time": "2026-02-26",
      "value": 614.2525964355468
    },
    {
      "time": "2026-02-27",
      "value": 617.0259973144531
    },
    {
      "time": "2026-03-02",
      "value": 619.7097973632813
    },
    {
      "time": "2026-03-03",
      "value": 622.1795971679687
    },
    {
      "time": "2026-03-04",
      "value": 624.9065979003906
    },
    {
      "time": "2026-03-05",
      "value": 627.1549975585938
    },
    {
      "time": "2026-03-06",
      "value": 628.9753967285156
    },
    {
      "time": "2026-03-09",
      "value": 630.9265966796875
    },
    {
      "time": "2026-03-10",
      "value": 633.3683959960938
    },
    {
      "time": "2026-03-11",
      "value": 635.6923962402344
    },
    {
      "time": "2026-03-12",
      "value": 637.8297961425782
    },
    {
      "time": "2026-03-13",
      "value": 639.8151965332031
    },
    {
      "time": "2026-03-16",
      "value": 642.226396484375
    },
    {
      "time": "2026-03-17",
      "value": 644.936796875
    },
    {
      "time": "2026-03-18",
      "value": 647.0419970703125
    },
    {
      "time": "2026-03-19",
      "value": 649.0683959960937
    },
    {
      "time": "2026-03-20",
      "value": 650.7887963867188
    },
    {
      "time": "2026-03-23",
      "value": 652.6015966796875
    },
    {
      "time": "2026-03-24",
      "value": 654.506396484375
    },
    {
      "time": "2026-03-25",
      "value": 656.7419958496093
    },
    {
      "time": "2026-03-26",
      "value": 658.885595703125
    },
    {
      "time": "2026-03-27",
      "value": 660.8443957519531
    },
    {
      "time": "2026-03-30",
      "value": 662.1929956054687
    },
    {
      "time": "2026-03-31",
      "value": 663.9419958496094
    },
    {
      "time": "2026-04-01",
      "value": 665.9137951660156
    },
    {
      "time": "2026-04-02",
      "value": 668.2737951660156
    },
    {
      "time": "2026-04-06",
      "value": 670.8529956054688
    },
    {
      "time": "2026-04-07",
      "value": 673.2227954101562
    },
    {
      "time": "2026-04-08",
      "value": 676.0477954101563
    },
    {
      "time": "2026-04-09",
      "value": 678.8821960449219
    },
    {
      "time": "2026-04-10",
      "value": 681.3397961425782
    },
    {
      "time": "2026-04-13",
      "value": 683.8133959960937
    },
    {
      "time": "2026-04-14",
      "value": 686.5323962402343
    },
    {
      "time": "2026-04-15",
      "value": 688.751796875
    },
    {
      "time": "2026-04-16",
      "value": 690.6687963867188
    },
    {
      "time": "2026-04-17",
      "value": 692.8079956054687
    },
    {
      "time": "2026-04-20",
      "value": 695.1165954589844
    },
    {
      "time": "2026-04-21",
      "value": 697.5349951171875
    },
    {
      "time": "2026-04-22",
      "value": 700.013994140625
    },
    {
      "time": "2026-04-23",
      "value": 702.7359948730468
    },
    {
      "time": "2026-04-24",
      "value": 705.7511950683594
    },
    {
      "time": "2026-04-27",
      "value": 708.5635949707031
    },
    {
      "time": "2026-04-28",
      "value": 710.9385949707031
    },
    {
      "time": "2026-04-29",
      "value": 713.3379943847656
    },
    {
      "time": "2026-04-30",
      "value": 716.6273950195313
    },
    {
      "time": "2026-05-01",
      "value": 720.0835949707031
    },
    {
      "time": "2026-05-04",
      "value": 723.7917956542968
    },
    {
      "time": "2026-05-05",
      "value": 727.6037951660156
    },
    {
      "time": "2026-05-06",
      "value": 731.1369958496093
    },
    {
      "time": "2026-05-07",
      "value": 734.6411962890625
    },
    {
      "time": "2026-05-08",
      "value": 738.1839965820312
    },
    {
      "time": "2026-05-11",
      "value": 742.0135961914062
    },
    {
      "time": "2026-05-12",
      "value": 745.6171960449219
    },
    {
      "time": "2026-05-13",
      "value": 749.8199963378906
    },
    {
      "time": "2026-05-14",
      "value": 753.6917956542969
    },
    {
      "time": "2026-05-15",
      "value": 757.3285961914063
    },
    {
      "time": "2026-05-18",
      "value": 761.1539965820313
    },
    {
      "time": "2026-05-19",
      "value": 764.9061975097657
    },
    {
      "time": "2026-05-20",
      "value": 768.157998046875
    },
    {
      "time": "2026-05-21",
      "value": 770.9539978027344
    },
    {
      "time": "2026-05-22",
      "value": 773.9781982421875
    },
    {
      "time": "2026-05-26",
      "value": 776.9489978027344
    },
    {
      "time": "2026-05-27",
      "value": 779.1711975097656
    },
    {
      "time": "2026-05-28",
      "value": 780.9549963378906
    },
    {
      "time": "2026-05-29",
      "value": 782.9073962402343
    },
    {
      "time": "2026-06-01",
      "value": 784.5157971191406
    },
    {
      "time": "2026-06-02",
      "value": 786.4073974609375
    },
    {
      "time": "2026-06-03",
      "value": 788.3507971191407
    },
    {
      "time": "2026-06-04",
      "value": 789.8013977050781
    },
    {
      "time": "2026-06-05",
      "value": 790.7549975585938
    },
    {
      "time": "2026-06-08",
      "value": 791.5513977050781
    },
    {
      "time": "2026-06-09",
      "value": 792.4901977539063
    },
    {
      "time": "2026-06-10",
      "value": 796.7061975097656
    },
    {
      "time": "2026-06-11",
      "value": 800.4745983886719
    },
    {
      "time": "2026-06-12",
      "value": 803.63419921875
    },
    {
      "time": "2026-06-15",
      "value": 806.2135998535156
    },
    {
      "time": "2026-06-16",
      "value": 808.5638000488282
    },
    {
      "time": "2026-06-17",
      "value": 810.7443994140625
    },
    {
      "time": "2026-06-18",
      "value": 812.4219995117187
    },
    {
      "time": "2026-06-22",
      "value": 813.8801989746094
    },
    {
      "time": "2026-06-23",
      "value": 815.754599609375
    },
    {
      "time": "2026-06-24",
      "value": 817.0815991210937
    },
    {
      "time": "2026-06-25",
      "value": 817.9267993164062
    },
    {
      "time": "2026-06-26",
      "value": 818.7627990722656
    },
    {
      "time": "2026-06-29",
      "value": 819.6231994628906
    },
    {
      "time": "2026-06-30",
      "value": 820.424599609375
    },
    {
      "time": "2026-07-01",
      "value": 820.7411999511719
    },
    {
      "time": "2026-07-02",
      "value": 821.0531994628906
    },
    {
      "time": "2026-07-06",
      "value": 821.5385998535156
    },
    {
      "time": "2026-07-07",
      "value": 821.7819995117187
    },
    {
      "time": "2026-07-08",
      "value": 822.6529992675781
    },
    {
      "time": "2026-07-09",
      "value": 823.0029992675782
    },
    {
      "time": "2026-07-10",
      "value": 823.7073999023437
    },
    {
      "time": "2026-07-13",
      "value": 825.2593994140625
    },
    {
      "time": "2026-07-14",
      "value": 825.7601989746094
    },
    {
      "time": "2026-07-15",
      "value": 825.2115991210937
    },
    {
      "time": "2026-07-16",
      "value": 824.6997985839844
    },
    {
      "time": "2026-07-17",
      "value": 824.6351989746094
    },
    {
      "time": "2026-07-20",
      "value": 824.8015991210938
    },
    {
      "time": "2026-07-21",
      "value": 824.9477990722656
    },
    {
      "time": "2026-07-22",
      "value": 824.8927990722656
    },
    {
      "time": "2026-07-23",
      "value": 824.8563989257813
    },
    {
      "time": "2026-07-24",
      "value": 824.7451989746094
    },
    {
      "time": "2026-07-27",
      "value": 824.0455993652344
    },
    {
      "time": "2026-07-28",
      "value": 823.6331994628906
    },
    {
      "time": "2026-07-29",
      "value": 823.9213989257812
    },
    {
      "time": "2026-07-30",
      "value": 824.1539990234374
    },
    {
      "time": "2026-07-31",
      "value": 824.5309985351563
    },
    {
      "time": "2026-08-03",
      "value": 824.6881982421875
    },
    {
      "time": "2026-08-04",
      "value": 825.2053979492188
    },
    {
      "time": "2026-08-05",
      "value": 825.762197265625
    },
    {
      "time": "2026-08-06",
      "value": 826.2223974609375
    },
    {
      "time": "2026-08-07",
      "value": 827.2137976074218
    },
    {
      "time": "2026-08-10",
      "value": 828.6835986328125
    },
    {
      "time": "2026-08-11",
      "value": 829.9389978027343
    },
    {
      "time": "2026-08-12",
      "value": 831.807998046875
    },
    {
      "time": "2026-08-13",
      "value": 833.7993981933594
    },
    {
      "time": "2026-08-14",
      "value": 835.2445983886719
    },
    {
      "time": "2026-08-17",
      "value": 837.4133984375
    },
    {
      "time": "2026-08-18",
      "value": 839.2751989746093
    },
    {
      "time": "2026-08-19",
      "value": 840.9655993652344
    },
    {
      "time": "2026-08-20",
      "value": 842.309599609375
    },
    {
      "time": "2026-08-21",
      "value": 840.7123999023438
    },
    {
      "time": "2026-08-24",
      "value": 839.4709997558593
    },
    {
      "time": "2026-08-25",
      "value": 838.0665991210938
    },
    {
      "time": "2026-08-26",
      "value": 836.7611987304688
    },
    {
      "time": "2026-08-27",
      "value": 834.7231982421876
    },
    {
      "time": "2026-08-28",
      "value": 832.8155981445312
    },
    {
      "time": "2026-08-31",
      "value": 831.0147985839844
    },
    {
      "time": "2026-09-01",
      "value": 829.7195983886719
    },
    {
      "time": "2026-09-02",
      "value": 828.1535986328125
    },
    {
      "time": "2026-09-03",
      "value": 827.2949987792969
    },
    {
      "time": "2026-09-04",
      "value": 826.7225988769532
    },
    {
      "time": "2026-09-08",
      "value": 825.8197985839844
    },
    {
      "time": "2026-09-09",
      "value": 822.7955993652344
    },
    {
      "time": "2026-09-10",
      "value": 819.4526000976563
    },
    {
      "time": "2026-09-11",
      "value": 816.0763989257813
    },
    {
      "time": "2026-09-14",
      "value": 812.5765991210938
    }
  ],
  "analysis": null
}