{
  "ok": true,
  "cached": false,
  "ticker": "DEO",
  "price": 88.445,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Flam Raises $40 Million Series B to Scale AI Interactive Content",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/flam-raises-40-million-series-130000567.html",
      "published": "2026-09-14"
    },
    {
      "title": "Kenya clears EABL sale to Asahi, Diageo confirms",
      "publisher": "Just Drinks",
      "link": "https://finance.yahoo.com/m/aefb9e5a-e1c6-3081-acfa-76b1505d3da9/kenya-clears-eabl-sale-to.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Winners and Losers of Trump’s Canada Import Ban—For Now",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/8ec859e2-fc26-333a-8d2d-a3fae3ad4001/the-winners-and-losers-of.html",
      "published": "2026-09-10"
    },
    {
      "title": "Meat N' Bone, Building America's Premium Protein Brand, Announces Strategic Advisory Committee to Support Explosive Growth",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/meat-n-bone-building-americas-120400148.html",
      "published": "2026-09-10"
    },
    {
      "title": "Diageo (LSE:DGE) Stock May Be 47% Undervalued As Job Cuts Begin",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/diageo-lse-dge-stock-may-210642740.html",
      "published": "2026-09-04"
    },
    {
      "title": "Why Is Diageo (LSE:DGE) Cutting 305 Jobs In North America?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-diageo-lse-dge-cutting-121526580.html",
      "published": "2026-09-04"
    },
    {
      "title": "Diageo (LSE:DGE) Could Be 15% Undervalued After Bonus Plan Reset",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/diageo-lse-dge-could-15-082105640.html",
      "published": "2026-09-04"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Edge Higher in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-152716955.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 102.18000030517578,
      "high": 102.47000122070312,
      "low": 100.2699966430664,
      "close": 100.45999908447266,
      "volume": 1687900
    },
    {
      "time": "2025-09-16",
      "open": 100.83999633789062,
      "high": 101.0999984741211,
      "low": 99.93000030517578,
      "close": 100.06999969482422,
      "volume": 2090400
    },
    {
      "time": "2025-09-17",
      "open": 100.16000366210938,
      "high": 101.05999755859375,
      "low": 98.97000122070312,
      "close": 99.05000305175781,
      "volume": 2024300
    },
    {
      "time": "2025-09-18",
      "open": 98.7300033569336,
      "high": 99.08999633789062,
      "low": 97.9800033569336,
      "close": 98.19999694824219,
      "volume": 1198900
    },
    {
      "time": "2025-09-19",
      "open": 98.23999786376953,
      "high": 98.73999786376953,
      "low": 97.58000183105469,
      "close": 97.63999938964844,
      "volume": 1026600
    },
    {
      "time": "2025-09-22",
      "open": 97,
      "high": 97.18000030517578,
      "low": 95.94000244140625,
      "close": 95.9800033569336,
      "volume": 1797900
    },
    {
      "time": "2025-09-23",
      "open": 96.7699966430664,
      "high": 96.91999816894531,
      "low": 96,
      "close": 96.33000183105469,
      "volume": 1745700
    },
    {
      "time": "2025-09-24",
      "open": 95.33000183105469,
      "high": 95.86000061035156,
      "low": 95.12000274658203,
      "close": 95.45999908447266,
      "volume": 2454600
    },
    {
      "time": "2025-09-25",
      "open": 95.94000244140625,
      "high": 95.94000244140625,
      "low": 93.62000274658203,
      "close": 93.63999938964844,
      "volume": 2570400
    },
    {
      "time": "2025-09-26",
      "open": 93.54000091552734,
      "high": 94.2699966430664,
      "low": 93.41999816894531,
      "close": 94.1500015258789,
      "volume": 1166700
    },
    {
      "time": "2025-09-29",
      "open": 94.91000366210938,
      "high": 95.30000305175781,
      "low": 94.48999786376953,
      "close": 95.01000213623047,
      "volume": 1315800
    },
    {
      "time": "2025-09-30",
      "open": 94.7699966430664,
      "high": 95.52999877929688,
      "low": 94.56999969482422,
      "close": 95.43000030517578,
      "volume": 899200
    },
    {
      "time": "2025-10-01",
      "open": 97.79000091552734,
      "high": 98.12999725341797,
      "low": 95.8499984741211,
      "close": 96.54000091552734,
      "volume": 1533100
    },
    {
      "time": "2025-10-02",
      "open": 96.29000091552734,
      "high": 97.08000183105469,
      "low": 96.08000183105469,
      "close": 96.3499984741211,
      "volume": 1009400
    },
    {
      "time": "2025-10-03",
      "open": 96.12000274658203,
      "high": 97.33999633789062,
      "low": 96.04000091552734,
      "close": 96.2699966430664,
      "volume": 1329200
    },
    {
      "time": "2025-10-06",
      "open": 95.81999969482422,
      "high": 95.83000183105469,
      "low": 94.22000122070312,
      "close": 94.37999725341797,
      "volume": 1841600
    },
    {
      "time": "2025-10-07",
      "open": 95.5199966430664,
      "high": 95.91999816894531,
      "low": 94.66000366210938,
      "close": 95.9000015258789,
      "volume": 1582700
    },
    {
      "time": "2025-10-08",
      "open": 95.55999755859375,
      "high": 96.16999816894531,
      "low": 94.88999938964844,
      "close": 95.7699966430664,
      "volume": 1144300
    },
    {
      "time": "2025-10-09",
      "open": 95.66999816894531,
      "high": 95.77999877929688,
      "low": 94.83000183105469,
      "close": 95.41000366210938,
      "volume": 1303700
    },
    {
      "time": "2025-10-10",
      "open": 96.02999877929688,
      "high": 96.62000274658203,
      "low": 95.12999725341797,
      "close": 95.68000030517578,
      "volume": 1590800
    },
    {
      "time": "2025-10-13",
      "open": 95.08000183105469,
      "high": 96.22000122070312,
      "low": 94.7699966430664,
      "close": 95.6500015258789,
      "volume": 954800
    },
    {
      "time": "2025-10-14",
      "open": 94.33999633789062,
      "high": 95.62999725341797,
      "low": 94.19000244140625,
      "close": 94.80999755859375,
      "volume": 1614900
    },
    {
      "time": "2025-10-15",
      "open": 94.51000213623047,
      "high": 95.22000122070312,
      "low": 94.38999938964844,
      "close": 95.22000122070312,
      "volume": 1180900
    },
    {
      "time": "2025-10-16",
      "open": 97.30000305175781,
      "high": 99.58000183105469,
      "low": 96.81999969482422,
      "close": 98.66999816894531,
      "volume": 2408000
    },
    {
      "time": "2025-10-17",
      "open": 97.11000061035156,
      "high": 97.91999816894531,
      "low": 96.86000061035156,
      "close": 97.62999725341797,
      "volume": 1922700
    },
    {
      "time": "2025-10-20",
      "open": 97.7300033569336,
      "high": 98.54000091552734,
      "low": 97.5999984741211,
      "close": 97.97000122070312,
      "volume": 966700
    },
    {
      "time": "2025-10-21",
      "open": 98.45999908447266,
      "high": 98.83999633789062,
      "low": 97.5999984741211,
      "close": 97.94999694824219,
      "volume": 1036100
    },
    {
      "time": "2025-10-22",
      "open": 97.5,
      "high": 99.05999755859375,
      "low": 97.37000274658203,
      "close": 97.81999969482422,
      "volume": 1165300
    },
    {
      "time": "2025-10-23",
      "open": 97.45999908447266,
      "high": 97.51000213623047,
      "low": 96.66999816894531,
      "close": 96.87000274658203,
      "volume": 1920800
    },
    {
      "time": "2025-10-24",
      "open": 96.77999877929688,
      "high": 96.87000274658203,
      "low": 96.08999633789062,
      "close": 96.2300033569336,
      "volume": 980700
    },
    {
      "time": "2025-10-27",
      "open": 95.12999725341797,
      "high": 95.91999816894531,
      "low": 94.4800033569336,
      "close": 95.23999786376953,
      "volume": 1398800
    },
    {
      "time": "2025-10-28",
      "open": 94.7300033569336,
      "high": 94.87999725341797,
      "low": 94.0199966430664,
      "close": 94.05000305175781,
      "volume": 828100
    },
    {
      "time": "2025-10-29",
      "open": 93.2699966430664,
      "high": 93.5,
      "low": 91.41999816894531,
      "close": 91.70999908447266,
      "volume": 2005400
    },
    {
      "time": "2025-10-30",
      "open": 91.08999633789062,
      "high": 91.5199966430664,
      "low": 90.5,
      "close": 91,
      "volume": 2220900
    },
    {
      "time": "2025-10-31",
      "open": 91.45999908447266,
      "high": 92.44000244140625,
      "low": 90.6500015258789,
      "close": 92.08999633789062,
      "volume": 1405600
    },
    {
      "time": "2025-11-03",
      "open": 92.94000244140625,
      "high": 93.81999969482422,
      "low": 92.5,
      "close": 93.45999908447266,
      "volume": 1734400
    },
    {
      "time": "2025-11-04",
      "open": 93.02999877929688,
      "high": 93.30000305175781,
      "low": 92.0199966430664,
      "close": 93.05999755859375,
      "volume": 1100600
    },
    {
      "time": "2025-11-05",
      "open": 93.05999755859375,
      "high": 94.27999877929688,
      "low": 92.87000274658203,
      "close": 93.9000015258789,
      "volume": 817000
    },
    {
      "time": "2025-11-06",
      "open": 88.79000091552734,
      "high": 88.86000061035156,
      "low": 86.56999969482422,
      "close": 87.26000213623047,
      "volume": 2945100
    },
    {
      "time": "2025-11-07",
      "open": 89.16000366210938,
      "high": 91.2699966430664,
      "low": 89.16000366210938,
      "close": 90.80000305175781,
      "volume": 2249600
    },
    {
      "time": "2025-11-10",
      "open": 96.87000274658203,
      "high": 96.9800033569336,
      "low": 94.63999938964844,
      "close": 95.05000305175781,
      "volume": 4236900
    },
    {
      "time": "2025-11-11",
      "open": 97.04000091552734,
      "high": 97.66999816894531,
      "low": 96.52999877929688,
      "close": 97.33000183105469,
      "volume": 3438300
    },
    {
      "time": "2025-11-12",
      "open": 97.2300033569336,
      "high": 98.13999938964844,
      "low": 96.87999725341797,
      "close": 96.98999786376953,
      "volume": 1725000
    },
    {
      "time": "2025-11-13",
      "open": 95.41999816894531,
      "high": 96.4800033569336,
      "low": 95.33999633789062,
      "close": 96.05000305175781,
      "volume": 1364400
    },
    {
      "time": "2025-11-14",
      "open": 94.93000030517578,
      "high": 95.41000366210938,
      "low": 94.0199966430664,
      "close": 94.5999984741211,
      "volume": 1522900
    },
    {
      "time": "2025-11-17",
      "open": 93.81999969482422,
      "high": 94.01000213623047,
      "low": 92.7300033569336,
      "close": 92.98999786376953,
      "volume": 1066000
    },
    {
      "time": "2025-11-18",
      "open": 91.37000274658203,
      "high": 91.79000091552734,
      "low": 90.77999877929688,
      "close": 91.20999908447266,
      "volume": 1437400
    },
    {
      "time": "2025-11-19",
      "open": 90.44999694824219,
      "high": 90.44999694824219,
      "low": 88.66999816894531,
      "close": 88.66999816894531,
      "volume": 1474000
    },
    {
      "time": "2025-11-20",
      "open": 88.72000122070312,
      "high": 89.61000061035156,
      "low": 88.54000091552734,
      "close": 88.7300033569336,
      "volume": 1578100
    },
    {
      "time": "2025-11-21",
      "open": 91.05000305175781,
      "high": 92.9800033569336,
      "low": 90.91000366210938,
      "close": 92,
      "volume": 1508000
    },
    {
      "time": "2025-11-24",
      "open": 91.61000061035156,
      "high": 91.61000061035156,
      "low": 90.13999938964844,
      "close": 90.77999877929688,
      "volume": 1432300
    },
    {
      "time": "2025-11-25",
      "open": 90.94999694824219,
      "high": 91.79000091552734,
      "low": 90.81999969482422,
      "close": 91.16999816894531,
      "volume": 1123700
    },
    {
      "time": "2025-11-26",
      "open": 90.37999725341797,
      "high": 90.88999938964844,
      "low": 90.37999725341797,
      "close": 90.63999938964844,
      "volume": 820500
    },
    {
      "time": "2025-11-28",
      "open": 91.41000366210938,
      "high": 91.94000244140625,
      "low": 91.2300033569336,
      "close": 91.61000061035156,
      "volume": 882700
    },
    {
      "time": "2025-12-01",
      "open": 92.11000061035156,
      "high": 92.83000183105469,
      "low": 91.95999908447266,
      "close": 92.3499984741211,
      "volume": 1250000
    },
    {
      "time": "2025-12-02",
      "open": 92.12000274658203,
      "high": 92.33999633789062,
      "low": 90.91000366210938,
      "close": 91.76000213623047,
      "volume": 1007600
    },
    {
      "time": "2025-12-03",
      "open": 92.80000305175781,
      "high": 94.20999908447266,
      "low": 91.80999755859375,
      "close": 92.05999755859375,
      "volume": 1619700
    },
    {
      "time": "2025-12-04",
      "open": 91.36000061035156,
      "high": 93.06999969482422,
      "low": 89.06999969482422,
      "close": 89.48999786376953,
      "volume": 2126100
    },
    {
      "time": "2025-12-05",
      "open": 89.44999694824219,
      "high": 90.4800033569336,
      "low": 88.30999755859375,
      "close": 88.45999908447266,
      "volume": 2502100
    },
    {
      "time": "2025-12-08",
      "open": 86.98999786376953,
      "high": 88.22000122070312,
      "low": 86.72000122070312,
      "close": 87.94000244140625,
      "volume": 2007400
    },
    {
      "time": "2025-12-09",
      "open": 86.75,
      "high": 86.94000244140625,
      "low": 85.3499984741211,
      "close": 85.4000015258789,
      "volume": 2299400
    },
    {
      "time": "2025-12-10",
      "open": 85.37999725341797,
      "high": 86.18000030517578,
      "low": 85.12999725341797,
      "close": 86.06999969482422,
      "volume": 1503000
    },
    {
      "time": "2025-12-11",
      "open": 87.88999938964844,
      "high": 88.94999694824219,
      "low": 87.69000244140625,
      "close": 87.79000091552734,
      "volume": 2081200
    },
    {
      "time": "2025-12-12",
      "open": 88.30999755859375,
      "high": 89.26000213623047,
      "low": 88.19999694824219,
      "close": 89.08999633789062,
      "volume": 1874100
    },
    {
      "time": "2025-12-15",
      "open": 89.19999694824219,
      "high": 89.44000244140625,
      "low": 88.29000091552734,
      "close": 88.91999816894531,
      "volume": 1747800
    },
    {
      "time": "2025-12-16",
      "open": 89.95999908447266,
      "high": 90.33000183105469,
      "low": 89.0999984741211,
      "close": 89.38999938964844,
      "volume": 1986600
    },
    {
      "time": "2025-12-17",
      "open": 89.83000183105469,
      "high": 90.31999969482422,
      "low": 89.30999755859375,
      "close": 89.80000305175781,
      "volume": 1649600
    },
    {
      "time": "2025-12-18",
      "open": 89.58999633789062,
      "high": 90.0999984741211,
      "low": 88.3499984741211,
      "close": 88.38999938964844,
      "volume": 1713900
    },
    {
      "time": "2025-12-19",
      "open": 89.08999633789062,
      "high": 89.87000274658203,
      "low": 89,
      "close": 89.16000366210938,
      "volume": 1649000
    },
    {
      "time": "2025-12-22",
      "open": 86.83000183105469,
      "high": 87.69000244140625,
      "low": 86.56999969482422,
      "close": 86.87000274658203,
      "volume": 1784000
    },
    {
      "time": "2025-12-23",
      "open": 86.97000122070312,
      "high": 87.08000183105469,
      "low": 85.38999938964844,
      "close": 85.41999816894531,
      "volume": 1533100
    },
    {
      "time": "2025-12-24",
      "open": 85.54000091552734,
      "high": 85.80999755859375,
      "low": 85.12000274658203,
      "close": 85.66000366210938,
      "volume": 626900
    },
    {
      "time": "2025-12-26",
      "open": 85.7699966430664,
      "high": 86.31999969482422,
      "low": 85.52999877929688,
      "close": 86.31999969482422,
      "volume": 884000
    },
    {
      "time": "2025-12-29",
      "open": 85.8499984741211,
      "high": 86.80999755859375,
      "low": 85.75,
      "close": 86.26000213623047,
      "volume": 1847000
    },
    {
      "time": "2025-12-30",
      "open": 85.4800033569336,
      "high": 86.94000244140625,
      "low": 85.4800033569336,
      "close": 86.5999984741211,
      "volume": 1364900
    },
    {
      "time": "2025-12-31",
      "open": 86.29000091552734,
      "high": 86.73999786376953,
      "low": 86.18000030517578,
      "close": 86.2699966430664,
      "volume": 1050600
    },
    {
      "time": "2026-01-02",
      "open": 86.12000274658203,
      "high": 87.29000091552734,
      "low": 85.18000030517578,
      "close": 87.08999633789062,
      "volume": 2063400
    },
    {
      "time": "2026-01-05",
      "open": 85.58000183105469,
      "high": 89.91000366210938,
      "low": 85.37999725341797,
      "close": 89.55000305175781,
      "volume": 4304000
    },
    {
      "time": "2026-01-06",
      "open": 88.20999908447266,
      "high": 89.22000122070312,
      "low": 88.0199966430664,
      "close": 88.51000213623047,
      "volume": 1913500
    },
    {
      "time": "2026-01-07",
      "open": 86.23999786376953,
      "high": 86.58999633789062,
      "low": 84.5199966430664,
      "close": 85.12000274658203,
      "volume": 2055600
    },
    {
      "time": "2026-01-08",
      "open": 85.4800033569336,
      "high": 87.37999725341797,
      "low": 85.30999755859375,
      "close": 86.94999694824219,
      "volume": 2250900
    },
    {
      "time": "2026-01-09",
      "open": 87.94000244140625,
      "high": 88.45999908447266,
      "low": 87.08000183105469,
      "close": 88.43000030517578,
      "volume": 2384900
    },
    {
      "time": "2026-01-12",
      "open": 89.5,
      "high": 90.91000366210938,
      "low": 89.30999755859375,
      "close": 90.88999938964844,
      "volume": 1928600
    },
    {
      "time": "2026-01-13",
      "open": 91.08999633789062,
      "high": 91.22000122070312,
      "low": 89.41999816894531,
      "close": 89.93000030517578,
      "volume": 1262300
    },
    {
      "time": "2026-01-14",
      "open": 90.37000274658203,
      "high": 91.68000030517578,
      "low": 90.16999816894531,
      "close": 91.37000274658203,
      "volume": 1351300
    },
    {
      "time": "2026-01-15",
      "open": 89.30000305175781,
      "high": 90.30000305175781,
      "low": 88.5,
      "close": 89.3499984741211,
      "volume": 2040000
    },
    {
      "time": "2026-01-16",
      "open": 89.41999816894531,
      "high": 89.55000305175781,
      "low": 88.11000061035156,
      "close": 88.55999755859375,
      "volume": 1464700
    },
    {
      "time": "2026-01-20",
      "open": 87.87000274658203,
      "high": 89.1500015258789,
      "low": 86.94999694824219,
      "close": 88.93000030517578,
      "volume": 2436200
    },
    {
      "time": "2026-01-21",
      "open": 90.70999908447266,
      "high": 91.16000366210938,
      "low": 89.2699966430664,
      "close": 90.87999725341797,
      "volume": 1995600
    },
    {
      "time": "2026-01-22",
      "open": 90.79000091552734,
      "high": 92.18000030517578,
      "low": 90.55999755859375,
      "close": 91.18000030517578,
      "volume": 1791500
    },
    {
      "time": "2026-01-23",
      "open": 90.61000061035156,
      "high": 91.51000213623047,
      "low": 90.2300033569336,
      "close": 91.48999786376953,
      "volume": 1828100
    },
    {
      "time": "2026-01-26",
      "open": 90.95999908447266,
      "high": 91.36000061035156,
      "low": 89.69000244140625,
      "close": 89.77999877929688,
      "volume": 1985900
    },
    {
      "time": "2026-01-27",
      "open": 89.87000274658203,
      "high": 89.9000015258789,
      "low": 88.04000091552734,
      "close": 88.7699966430664,
      "volume": 1901200
    },
    {
      "time": "2026-01-28",
      "open": 90.37000274658203,
      "high": 90.87000274658203,
      "low": 88.36000061035156,
      "close": 88.75,
      "volume": 1335600
    },
    {
      "time": "2026-01-29",
      "open": 90.79000091552734,
      "high": 91.30999755859375,
      "low": 89.55999755859375,
      "close": 91.04000091552734,
      "volume": 1936500
    },
    {
      "time": "2026-01-30",
      "open": 92.12000274658203,
      "high": 92.91000366210938,
      "low": 91.48999786376953,
      "close": 92.80000305175781,
      "volume": 1589400
    },
    {
      "time": "2026-02-02",
      "open": 91.80000305175781,
      "high": 92.13999938964844,
      "low": 90.94000244140625,
      "close": 91.98999786376953,
      "volume": 1303500
    },
    {
      "time": "2026-02-03",
      "open": 91.33999633789062,
      "high": 93.52999877929688,
      "low": 91.27999877929688,
      "close": 93.11000061035156,
      "volume": 1240600
    },
    {
      "time": "2026-02-04",
      "open": 95.13999938964844,
      "high": 97.73999786376953,
      "low": 95.0999984741211,
      "close": 97.26000213623047,
      "volume": 1904900
    },
    {
      "time": "2026-02-05",
      "open": 97.0999984741211,
      "high": 97.29000091552734,
      "low": 96.0199966430664,
      "close": 97.0999984741211,
      "volume": 1502300
    },
    {
      "time": "2026-02-06",
      "open": 96.19000244140625,
      "high": 97.27999877929688,
      "low": 95.73999786376953,
      "close": 96.87999725341797,
      "volume": 1433000
    },
    {
      "time": "2026-02-09",
      "open": 96.7699966430664,
      "high": 97.0999984741211,
      "low": 95.66999816894531,
      "close": 97.0999984741211,
      "volume": 1778100
    },
    {
      "time": "2026-02-10",
      "open": 98.37999725341797,
      "high": 99.44000244140625,
      "low": 97.69999694824219,
      "close": 99.08000183105469,
      "volume": 1041200
    },
    {
      "time": "2026-02-11",
      "open": 99.87999725341797,
      "high": 100.80999755859375,
      "low": 99.33999633789062,
      "close": 100.80999755859375,
      "volume": 1464200
    },
    {
      "time": "2026-02-12",
      "open": 101.05999755859375,
      "high": 101.25,
      "low": 99.80999755859375,
      "close": 100.05000305175781,
      "volume": 1615000
    },
    {
      "time": "2026-02-13",
      "open": 100.12999725341797,
      "high": 100.1500015258789,
      "low": 98.62000274658203,
      "close": 99.16999816894531,
      "volume": 1161200
    },
    {
      "time": "2026-02-17",
      "open": 97.62000274658203,
      "high": 98.05000305175781,
      "low": 96.36000061035156,
      "close": 96.44999694824219,
      "volume": 1564700
    },
    {
      "time": "2026-02-18",
      "open": 95.38999938964844,
      "high": 96.05000305175781,
      "low": 94.06999969482422,
      "close": 95.16999816894531,
      "volume": 2655100
    },
    {
      "time": "2026-02-19",
      "open": 96.41000366210938,
      "high": 96.94000244140625,
      "low": 95.44000244140625,
      "close": 96.4800033569336,
      "volume": 1271500
    },
    {
      "time": "2026-02-20",
      "open": 99.4000015258789,
      "high": 100.48999786376953,
      "low": 98.41999816894531,
      "close": 100.37000274658203,
      "volume": 1430300
    },
    {
      "time": "2026-02-23",
      "open": 99.75,
      "high": 100.69999694824219,
      "low": 99.61000061035156,
      "close": 99.87999725341797,
      "volume": 1039800
    },
    {
      "time": "2026-02-24",
      "open": 100.91999816894531,
      "high": 102.73999786376953,
      "low": 100.9000015258789,
      "close": 102.13999938964844,
      "volume": 1621100
    },
    {
      "time": "2026-02-25",
      "open": 88.36000061035156,
      "high": 89.31999969482422,
      "low": 85.55999755859375,
      "close": 86.1500015258789,
      "volume": 9490700
    },
    {
      "time": "2026-02-26",
      "open": 86.94999694824219,
      "high": 87.23999786376953,
      "low": 85.13999938964844,
      "close": 85.5199966430664,
      "volume": 3401300
    },
    {
      "time": "2026-02-27",
      "open": 87.66000366210938,
      "high": 89.7300033569336,
      "low": 87.30000305175781,
      "close": 89.5,
      "volume": 2383300
    },
    {
      "time": "2026-03-02",
      "open": 86.54000091552734,
      "high": 87.2300033569336,
      "low": 85.52999877929688,
      "close": 86.52999877929688,
      "volume": 2373600
    },
    {
      "time": "2026-03-03",
      "open": 82.62999725341797,
      "high": 84.66999816894531,
      "low": 82.25,
      "close": 84.12000274658203,
      "volume": 2839100
    },
    {
      "time": "2026-03-04",
      "open": 84.0999984741211,
      "high": 84.13999938964844,
      "low": 80.79000091552734,
      "close": 82.26000213623047,
      "volume": 3012300
    },
    {
      "time": "2026-03-05",
      "open": 81.5,
      "high": 82.5199966430664,
      "low": 81.41999816894531,
      "close": 82.30999755859375,
      "volume": 2068600
    },
    {
      "time": "2026-03-06",
      "open": 81.98999786376953,
      "high": 82.80999755859375,
      "low": 81.55000305175781,
      "close": 81.80000305175781,
      "volume": 1431600
    },
    {
      "time": "2026-03-09",
      "open": 81.08999633789062,
      "high": 82.41000366210938,
      "low": 80.61000061035156,
      "close": 82.06999969482422,
      "volume": 1632800
    },
    {
      "time": "2026-03-10",
      "open": 80.9800033569336,
      "high": 82.73999786376953,
      "low": 80.44999694824219,
      "close": 81.3499984741211,
      "volume": 2104000
    },
    {
      "time": "2026-03-11",
      "open": 81.47000122070312,
      "high": 81.47000122070312,
      "low": 79.68000030517578,
      "close": 79.68000030517578,
      "volume": 1600600
    },
    {
      "time": "2026-03-12",
      "open": 78.41000366210938,
      "high": 78.55999755859375,
      "low": 75.7699966430664,
      "close": 76.75,
      "volume": 4466300
    },
    {
      "time": "2026-03-13",
      "open": 77.54000091552734,
      "high": 77.98999786376953,
      "low": 77.19999694824219,
      "close": 77.37000274658203,
      "volume": 1731900
    },
    {
      "time": "2026-03-16",
      "open": 78.04000091552734,
      "high": 78.41999816894531,
      "low": 76.69000244140625,
      "close": 76.9000015258789,
      "volume": 1616900
    },
    {
      "time": "2026-03-17",
      "open": 77.33000183105469,
      "high": 77.4800033569336,
      "low": 76.80000305175781,
      "close": 76.80999755859375,
      "volume": 1381000
    },
    {
      "time": "2026-03-18",
      "open": 76.18000030517578,
      "high": 76.18000030517578,
      "low": 75.11000061035156,
      "close": 75.19000244140625,
      "volume": 1243200
    },
    {
      "time": "2026-03-19",
      "open": 74.7300033569336,
      "high": 75.51000213623047,
      "low": 74.45999908447266,
      "close": 74.5999984741211,
      "volume": 1582200
    },
    {
      "time": "2026-03-20",
      "open": 74.66000366210938,
      "high": 74.87999725341797,
      "low": 73.63999938964844,
      "close": 73.87000274658203,
      "volume": 2525700
    },
    {
      "time": "2026-03-23",
      "open": 73.9800033569336,
      "high": 75.30999755859375,
      "low": 73.69999694824219,
      "close": 74.12999725341797,
      "volume": 1285200
    },
    {
      "time": "2026-03-24",
      "open": 72.80999755859375,
      "high": 73.47000122070312,
      "low": 72.44999694824219,
      "close": 72.47000122070312,
      "volume": 1660400
    },
    {
      "time": "2026-03-25",
      "open": 73.68000030517578,
      "high": 74.0999984741211,
      "low": 72.9000015258789,
      "close": 74.05000305175781,
      "volume": 1250200
    },
    {
      "time": "2026-03-26",
      "open": 74.12999725341797,
      "high": 75.37999725341797,
      "low": 73.54000091552734,
      "close": 73.73999786376953,
      "volume": 1982900
    },
    {
      "time": "2026-03-27",
      "open": 73.58999633789062,
      "high": 74.62000274658203,
      "low": 73.26000213623047,
      "close": 74.06999969482422,
      "volume": 1650600
    },
    {
      "time": "2026-03-30",
      "open": 74.20999908447266,
      "high": 75.11000061035156,
      "low": 73.19000244140625,
      "close": 73.44999694824219,
      "volume": 3039200
    },
    {
      "time": "2026-03-31",
      "open": 74.62000274658203,
      "high": 74.66999816894531,
      "low": 73.13999938964844,
      "close": 74.44999694824219,
      "volume": 2596300
    },
    {
      "time": "2026-04-01",
      "open": 74.30999755859375,
      "high": 74.77999877929688,
      "low": 73.4800033569336,
      "close": 74.62999725341797,
      "volume": 1181000
    },
    {
      "time": "2026-04-02",
      "open": 74.04000091552734,
      "high": 74.25,
      "low": 72.9800033569336,
      "close": 73.31999969482422,
      "volume": 1728500
    },
    {
      "time": "2026-04-06",
      "open": 73.45999908447266,
      "high": 75.19999694824219,
      "low": 73.11000061035156,
      "close": 74.94000244140625,
      "volume": 1796200
    },
    {
      "time": "2026-04-07",
      "open": 74.2300033569336,
      "high": 74.41000366210938,
      "low": 73.43000030517578,
      "close": 74.12000274658203,
      "volume": 1213000
    },
    {
      "time": "2026-04-08",
      "open": 77.76000213623047,
      "high": 78.05000305175781,
      "low": 76.80999755859375,
      "close": 77.08999633789062,
      "volume": 1652700
    },
    {
      "time": "2026-04-09",
      "open": 76.30999755859375,
      "high": 79.05999755859375,
      "low": 75.97000122070312,
      "close": 78.52999877929688,
      "volume": 1333200
    },
    {
      "time": "2026-04-10",
      "open": 78.70999908447266,
      "high": 78.83999633789062,
      "low": 77.33999633789062,
      "close": 77.44999694824219,
      "volume": 1307000
    },
    {
      "time": "2026-04-13",
      "open": 77.19999694824219,
      "high": 79.43000030517578,
      "low": 77.16000366210938,
      "close": 79.25,
      "volume": 1951200
    },
    {
      "time": "2026-04-14",
      "open": 81.16000366210938,
      "high": 81.30000305175781,
      "low": 80.44000244140625,
      "close": 80.5,
      "volume": 2148500
    },
    {
      "time": "2026-04-15",
      "open": 80.94000244140625,
      "high": 80.95999908447266,
      "low": 79.16000366210938,
      "close": 79.66000366210938,
      "volume": 2923700
    },
    {
      "time": "2026-04-16",
      "open": 80.23999786376953,
      "high": 80.73999786376953,
      "low": 80.01000213623047,
      "close": 80.04000091552734,
      "volume": 1301100
    },
    {
      "time": "2026-04-17",
      "open": 81.9000015258789,
      "high": 82.70999908447266,
      "low": 81.51000213623047,
      "close": 81.87999725341797,
      "volume": 2033500
    },
    {
      "time": "2026-04-20",
      "open": 82.22000122070312,
      "high": 82.77999877929688,
      "low": 81.80000305175781,
      "close": 82.16000366210938,
      "volume": 1321000
    },
    {
      "time": "2026-04-21",
      "open": 82.16999816894531,
      "high": 82.66999816894531,
      "low": 81.55000305175781,
      "close": 81.5999984741211,
      "volume": 1812000
    },
    {
      "time": "2026-04-22",
      "open": 80.30999755859375,
      "high": 80.5999984741211,
      "low": 79.69000244140625,
      "close": 79.94999694824219,
      "volume": 1716400
    },
    {
      "time": "2026-04-23",
      "open": 79.45999908447266,
      "high": 80.23999786376953,
      "low": 78.7300033569336,
      "close": 79.37000274658203,
      "volume": 1004200
    },
    {
      "time": "2026-04-24",
      "open": 79.44000244140625,
      "high": 79.87999725341797,
      "low": 79.0199966430664,
      "close": 79.29000091552734,
      "volume": 632800
    },
    {
      "time": "2026-04-27",
      "open": 79.12999725341797,
      "high": 79.54000091552734,
      "low": 78.98999786376953,
      "close": 79,
      "volume": 980600
    },
    {
      "time": "2026-04-28",
      "open": 79.6500015258789,
      "high": 79.80000305175781,
      "low": 78.86000061035156,
      "close": 78.94999694824219,
      "volume": 827500
    },
    {
      "time": "2026-04-29",
      "open": 78.37000274658203,
      "high": 78.37999725341797,
      "low": 77.12000274658203,
      "close": 77.4000015258789,
      "volume": 1604300
    },
    {
      "time": "2026-04-30",
      "open": 78.43000030517578,
      "high": 81.33999633789062,
      "low": 78.4000015258789,
      "close": 80.6500015258789,
      "volume": 3046500
    },
    {
      "time": "2026-05-01",
      "open": 80.87999725341797,
      "high": 81.05999755859375,
      "low": 79.52999877929688,
      "close": 79.69999694824219,
      "volume": 1283900
    },
    {
      "time": "2026-05-04",
      "open": 79.75,
      "high": 79.75,
      "low": 78.25,
      "close": 78.51000213623047,
      "volume": 981900
    },
    {
      "time": "2026-05-05",
      "open": 79.37000274658203,
      "high": 80.6500015258789,
      "low": 78.8499984741211,
      "close": 80.33999633789062,
      "volume": 1468800
    },
    {
      "time": "2026-05-06",
      "open": 85.31999969482422,
      "high": 85.5,
      "low": 84.3499984741211,
      "close": 84.61000061035156,
      "volume": 2271900
    },
    {
      "time": "2026-05-07",
      "open": 83.19999694824219,
      "high": 84.06999969482422,
      "low": 82.76000213623047,
      "close": 83.43000030517578,
      "volume": 1292500
    },
    {
      "time": "2026-05-08",
      "open": 83.66000366210938,
      "high": 84.61000061035156,
      "low": 83.55999755859375,
      "close": 84.30000305175781,
      "volume": 1335900
    },
    {
      "time": "2026-05-11",
      "open": 83.62000274658203,
      "high": 83.77999877929688,
      "low": 81.36000061035156,
      "close": 82.01000213623047,
      "volume": 3410000
    },
    {
      "time": "2026-05-12",
      "open": 81.87000274658203,
      "high": 82.1500015258789,
      "low": 80.94000244140625,
      "close": 81.11000061035156,
      "volume": 1247300
    },
    {
      "time": "2026-05-13",
      "open": 80.63999938964844,
      "high": 81.12000274658203,
      "low": 79.9800033569336,
      "close": 80.69000244140625,
      "volume": 839200
    },
    {
      "time": "2026-05-14",
      "open": 80.83999633789062,
      "high": 81.41000366210938,
      "low": 80.47000122070312,
      "close": 80.58000183105469,
      "volume": 1243300
    },
    {
      "time": "2026-05-15",
      "open": 81.63999938964844,
      "high": 82.05000305175781,
      "low": 81.22000122070312,
      "close": 81.69000244140625,
      "volume": 826400
    },
    {
      "time": "2026-05-18",
      "open": 82.19000244140625,
      "high": 83.87999725341797,
      "low": 82.16999816894531,
      "close": 83.77999877929688,
      "volume": 940800
    },
    {
      "time": "2026-05-19",
      "open": 84.20999908447266,
      "high": 84.66999816894531,
      "low": 83.66999816894531,
      "close": 84.29000091552734,
      "volume": 1183900
    },
    {
      "time": "2026-05-20",
      "open": 84.26000213623047,
      "high": 85.37999725341797,
      "low": 83.5999984741211,
      "close": 85.12000274658203,
      "volume": 764300
    },
    {
      "time": "2026-05-21",
      "open": 84.8499984741211,
      "high": 86.44999694824219,
      "low": 83.9800033569336,
      "close": 85.9800033569336,
      "volume": 694200
    },
    {
      "time": "2026-05-22",
      "open": 85.94999694824219,
      "high": 86.5999984741211,
      "low": 85.80999755859375,
      "close": 86.12999725341797,
      "volume": 556500
    },
    {
      "time": "2026-05-26",
      "open": 86.27999877929688,
      "high": 86.41000366210938,
      "low": 84.55000305175781,
      "close": 85.01000213623047,
      "volume": 866900
    },
    {
      "time": "2026-05-27",
      "open": 86.75,
      "high": 87.4800033569336,
      "low": 86.30999755859375,
      "close": 86.55999755859375,
      "volume": 962600
    },
    {
      "time": "2026-05-28",
      "open": 85.31999969482422,
      "high": 85.66999816894531,
      "low": 84.56999969482422,
      "close": 84.58999633789062,
      "volume": 957800
    },
    {
      "time": "2026-05-29",
      "open": 83.44000244140625,
      "high": 83.97000122070312,
      "low": 82.45999908447266,
      "close": 82.45999908447266,
      "volume": 839200
    },
    {
      "time": "2026-06-01",
      "open": 81.55999755859375,
      "high": 81.69999694824219,
      "low": 79.72000122070312,
      "close": 79.87000274658203,
      "volume": 1354000
    },
    {
      "time": "2026-06-02",
      "open": 79.66999816894531,
      "high": 79.97000122070312,
      "low": 78.9800033569336,
      "close": 79.27999877929688,
      "volume": 1058300
    },
    {
      "time": "2026-06-03",
      "open": 79.27999877929688,
      "high": 79.5199966430664,
      "low": 78.5999984741211,
      "close": 78.66999816894531,
      "volume": 880900
    },
    {
      "time": "2026-06-04",
      "open": 79.81999969482422,
      "high": 79.94999694824219,
      "low": 78.7300033569336,
      "close": 78.94000244140625,
      "volume": 2430300
    },
    {
      "time": "2026-06-05",
      "open": 80.62999725341797,
      "high": 81,
      "low": 79.5999984741211,
      "close": 80.43000030517578,
      "volume": 1398800
    },
    {
      "time": "2026-06-08",
      "open": 79.81999969482422,
      "high": 80.52999877929688,
      "low": 79.76000213623047,
      "close": 80.23999786376953,
      "volume": 1270300
    },
    {
      "time": "2026-06-09",
      "open": 81.08000183105469,
      "high": 81.7300033569336,
      "low": 80.2300033569336,
      "close": 80.41000366210938,
      "volume": 1769300
    },
    {
      "time": "2026-06-10",
      "open": 79.4000015258789,
      "high": 80.95999908447266,
      "low": 79.25,
      "close": 79.77999877929688,
      "volume": 1325800
    },
    {
      "time": "2026-06-11",
      "open": 80.94000244140625,
      "high": 81.98999786376953,
      "low": 80.16000366210938,
      "close": 81.12000274658203,
      "volume": 1587100
    },
    {
      "time": "2026-06-12",
      "open": 81.37999725341797,
      "high": 81.83999633789062,
      "low": 80.5199966430664,
      "close": 81.79000091552734,
      "volume": 1402400
    },
    {
      "time": "2026-06-15",
      "open": 81.86000061035156,
      "high": 82.0999984741211,
      "low": 80.25,
      "close": 80.29000091552734,
      "volume": 1360100
    },
    {
      "time": "2026-06-16",
      "open": 80.56999969482422,
      "high": 81.38999938964844,
      "low": 80.41999816894531,
      "close": 80.54000091552734,
      "volume": 1050000
    },
    {
      "time": "2026-06-17",
      "open": 80.97000122070312,
      "high": 81.5,
      "low": 78.48999786376953,
      "close": 78.83999633789062,
      "volume": 1146200
    },
    {
      "time": "2026-06-18",
      "open": 79.75,
      "high": 81.2300033569336,
      "low": 79.62999725341797,
      "close": 80.44999694824219,
      "volume": 1599200
    },
    {
      "time": "2026-06-22",
      "open": 79.68000030517578,
      "high": 80.62000274658203,
      "low": 79.38999938964844,
      "close": 79.58999633789062,
      "volume": 1326400
    },
    {
      "time": "2026-06-23",
      "open": 81.4800033569336,
      "high": 82.4000015258789,
      "low": 81.3499984741211,
      "close": 82.23999786376953,
      "volume": 1317400
    },
    {
      "time": "2026-06-24",
      "open": 82.48999786376953,
      "high": 83.4800033569336,
      "low": 82.2699966430664,
      "close": 82.97000122070312,
      "volume": 794600
    },
    {
      "time": "2026-06-25",
      "open": 82.79000091552734,
      "high": 83.63999938964844,
      "low": 82.16999816894531,
      "close": 82.61000061035156,
      "volume": 1050600
    },
    {
      "time": "2026-06-26",
      "open": 82.73999786376953,
      "high": 83.63999938964844,
      "low": 82.7300033569336,
      "close": 83.51000213623047,
      "volume": 806600
    },
    {
      "time": "2026-06-29",
      "open": 84.66999816894531,
      "high": 84.83000183105469,
      "low": 82.72000122070312,
      "close": 83.19999694824219,
      "volume": 1142600
    },
    {
      "time": "2026-06-30",
      "open": 81.75,
      "high": 81.83999633789062,
      "low": 80.31999969482422,
      "close": 80.37999725341797,
      "volume": 911800
    },
    {
      "time": "2026-07-01",
      "open": 78.80000305175781,
      "high": 79.13999938964844,
      "low": 77.79000091552734,
      "close": 78.69999694824219,
      "volume": 1291600
    },
    {
      "time": "2026-07-02",
      "open": 81.01000213623047,
      "high": 82.55999755859375,
      "low": 81.01000213623047,
      "close": 82.16000366210938,
      "volume": 1000500
    },
    {
      "time": "2026-07-06",
      "open": 82.0199966430664,
      "high": 82.0199966430664,
      "low": 80.33999633789062,
      "close": 81.66999816894531,
      "volume": 968500
    },
    {
      "time": "2026-07-07",
      "open": 84.9000015258789,
      "high": 85.0999984741211,
      "low": 82.77999877929688,
      "close": 82.83999633789062,
      "volume": 939500
    },
    {
      "time": "2026-07-08",
      "open": 82.05000305175781,
      "high": 82.06999969482422,
      "low": 80.2300033569336,
      "close": 80.8499984741211,
      "volume": 948600
    },
    {
      "time": "2026-07-09",
      "open": 79.44000244140625,
      "high": 81.11000061035156,
      "low": 79.38999938964844,
      "close": 80.61000061035156,
      "volume": 808100
    },
    {
      "time": "2026-07-10",
      "open": 80.48999786376953,
      "high": 82.11000061035156,
      "low": 80.41999816894531,
      "close": 82.02999877929688,
      "volume": 562300
    },
    {
      "time": "2026-07-13",
      "open": 83.52999877929688,
      "high": 84.58000183105469,
      "low": 82.30999755859375,
      "close": 82.5,
      "volume": 966900
    },
    {
      "time": "2026-07-14",
      "open": 81.7699966430664,
      "high": 81.91000366210938,
      "low": 80.58999633789062,
      "close": 80.94000244140625,
      "volume": 1049300
    },
    {
      "time": "2026-07-15",
      "open": 81.44999694824219,
      "high": 82.93000030517578,
      "low": 81.2699966430664,
      "close": 82.20999908447266,
      "volume": 831300
    },
    {
      "time": "2026-07-16",
      "open": 83.44999694824219,
      "high": 85.6500015258789,
      "low": 83.4000015258789,
      "close": 85.4800033569336,
      "volume": 1261700
    },
    {
      "time": "2026-07-17",
      "open": 85.2699966430664,
      "high": 85.88999938964844,
      "low": 83.38999938964844,
      "close": 84,
      "volume": 775500
    },
    {
      "time": "2026-07-20",
      "open": 84.56999969482422,
      "high": 85,
      "low": 84.06999969482422,
      "close": 84.83999633789062,
      "volume": 939500
    },
    {
      "time": "2026-07-21",
      "open": 84.4800033569336,
      "high": 84.91999816894531,
      "low": 83.52999877929688,
      "close": 83.55000305175781,
      "volume": 632900
    },
    {
      "time": "2026-07-22",
      "open": 85.70999908447266,
      "high": 85.80000305175781,
      "low": 84.2699966430664,
      "close": 84.33000183105469,
      "volume": 866900
    },
    {
      "time": "2026-07-23",
      "open": 82.1500015258789,
      "high": 82.41000366210938,
      "low": 81.41000366210938,
      "close": 82.26000213623047,
      "volume": 945500
    },
    {
      "time": "2026-07-24",
      "open": 82.5199966430664,
      "high": 83.5999984741211,
      "low": 82,
      "close": 83.08000183105469,
      "volume": 845400
    },
    {
      "time": "2026-07-27",
      "open": 83.98999786376953,
      "high": 85.83000183105469,
      "low": 83.9000015258789,
      "close": 85.16000366210938,
      "volume": 1134600
    },
    {
      "time": "2026-07-28",
      "open": 87.69000244140625,
      "high": 89.66999816894531,
      "low": 87.6500015258789,
      "close": 88.9000015258789,
      "volume": 1331700
    },
    {
      "time": "2026-07-29",
      "open": 86.8499984741211,
      "high": 89.51000213623047,
      "low": 86.8499984741211,
      "close": 89.16000366210938,
      "volume": 1537300
    },
    {
      "time": "2026-07-30",
      "open": 88.94000244140625,
      "high": 89.16999816894531,
      "low": 87.87999725341797,
      "close": 89.05999755859375,
      "volume": 1132600
    },
    {
      "time": "2026-07-31",
      "open": 87.83999633789062,
      "high": 88.51000213623047,
      "low": 87.37999725341797,
      "close": 88.05999755859375,
      "volume": 864500
    },
    {
      "time": "2026-08-03",
      "open": 89.52999877929688,
      "high": 90.12999725341797,
      "low": 88.37000274658203,
      "close": 88.51000213623047,
      "volume": 853900
    },
    {
      "time": "2026-08-04",
      "open": 87.44000244140625,
      "high": 88.13999938964844,
      "low": 87.08999633789062,
      "close": 87.83000183105469,
      "volume": 1450000
    },
    {
      "time": "2026-08-05",
      "open": 88.80000305175781,
      "high": 88.80999755859375,
      "low": 87.26000213623047,
      "close": 88.43000030517578,
      "volume": 1890400
    },
    {
      "time": "2026-08-06",
      "open": 93.9800033569336,
      "high": 94.20999908447266,
      "low": 91.16999816894531,
      "close": 92.80000305175781,
      "volume": 3518300
    },
    {
      "time": "2026-08-07",
      "open": 96.81999969482422,
      "high": 97.05999755859375,
      "low": 95.93000030517578,
      "close": 96.3499984741211,
      "volume": 3135300
    },
    {
      "time": "2026-08-10",
      "open": 96.04000091552734,
      "high": 97.12999725341797,
      "low": 95.80000305175781,
      "close": 97.11000061035156,
      "volume": 1786300
    },
    {
      "time": "2026-08-11",
      "open": 94.94000244140625,
      "high": 95.83000183105469,
      "low": 94.69999694824219,
      "close": 94.94000244140625,
      "volume": 1600800
    },
    {
      "time": "2026-08-12",
      "open": 93.41999816894531,
      "high": 94,
      "low": 93.16000366210938,
      "close": 93.95999908447266,
      "volume": 1038500
    },
    {
      "time": "2026-08-13",
      "open": 94.2300033569336,
      "high": 95.33999633789062,
      "low": 94.05999755859375,
      "close": 95.01000213623047,
      "volume": 1161600
    },
    {
      "time": "2026-08-14",
      "open": 95.44000244140625,
      "high": 95.83000183105469,
      "low": 95.05999755859375,
      "close": 95.44000244140625,
      "volume": 623600
    },
    {
      "time": "2026-08-17",
      "open": 93.66999816894531,
      "high": 94.1500015258789,
      "low": 91.79000091552734,
      "close": 91.81999969482422,
      "volume": 1172300
    },
    {
      "time": "2026-08-18",
      "open": 92.12999725341797,
      "high": 92.19000244140625,
      "low": 90.97000122070312,
      "close": 90.9800033569336,
      "volume": 618900
    },
    {
      "time": "2026-08-19",
      "open": 90.75,
      "high": 93.12000274658203,
      "low": 90.36000061035156,
      "close": 92.9000015258789,
      "volume": 917100
    },
    {
      "time": "2026-08-20",
      "open": 93.5199966430664,
      "high": 94.4000015258789,
      "low": 93.06999969482422,
      "close": 93.8499984741211,
      "volume": 856400
    },
    {
      "time": "2026-08-21",
      "open": 93.51000213623047,
      "high": 94.62999725341797,
      "low": 93,
      "close": 94.62000274658203,
      "volume": 1049700
    },
    {
      "time": "2026-08-24",
      "open": 95.33999633789062,
      "high": 96.98999786376953,
      "low": 95.33999633789062,
      "close": 96.06999969482422,
      "volume": 711900
    },
    {
      "time": "2026-08-25",
      "open": 94.68000030517578,
      "high": 95.08000183105469,
      "low": 94.18000030517578,
      "close": 94.75,
      "volume": 1008000
    },
    {
      "time": "2026-08-26",
      "open": 95.48999786376953,
      "high": 95.48999786376953,
      "low": 93.62000274658203,
      "close": 93.66999816894531,
      "volume": 1618400
    },
    {
      "time": "2026-08-27",
      "open": 92.37999725341797,
      "high": 92.73999786376953,
      "low": 91.97000122070312,
      "close": 92.08999633789062,
      "volume": 607700
    },
    {
      "time": "2026-08-28",
      "open": 92.77999877929688,
      "high": 93.18000030517578,
      "low": 92.31999969482422,
      "close": 92.98999786376953,
      "volume": 486800
    },
    {
      "time": "2026-08-31",
      "open": 92.5999984741211,
      "high": 92.7300033569336,
      "low": 91.62999725341797,
      "close": 91.8499984741211,
      "volume": 507300
    },
    {
      "time": "2026-09-01",
      "open": 90.30000305175781,
      "high": 91.16999816894531,
      "low": 89.87000274658203,
      "close": 90.05999755859375,
      "volume": 949800
    },
    {
      "time": "2026-09-02",
      "open": 90.4000015258789,
      "high": 91.7300033569336,
      "low": 90.2300033569336,
      "close": 91.13999938964844,
      "volume": 841000
    },
    {
      "time": "2026-09-03",
      "open": 90.7300033569336,
      "high": 90.87000274658203,
      "low": 89.63999938964844,
      "close": 90.68000030517578,
      "volume": 691900
    },
    {
      "time": "2026-09-04",
      "open": 90.25,
      "high": 90.69999694824219,
      "low": 89.13999938964844,
      "close": 89.19000244140625,
      "volume": 1068500
    },
    {
      "time": "2026-09-08",
      "open": 88.27999877929688,
      "high": 88.93000030517578,
      "low": 87.12000274658203,
      "close": 87.13999938964844,
      "volume": 861200
    },
    {
      "time": "2026-09-09",
      "open": 87.25,
      "high": 87.51000213623047,
      "low": 85.91000366210938,
      "close": 86.0999984741211,
      "volume": 1590300
    },
    {
      "time": "2026-09-10",
      "open": 86.37000274658203,
      "high": 86.91999816894531,
      "low": 85.73999786376953,
      "close": 86.30999755859375,
      "volume": 891600
    },
    {
      "time": "2026-09-11",
      "open": 87.2300033569336,
      "high": 87.41999816894531,
      "low": 85.80999755859375,
      "close": 86.62999725341797,
      "volume": 1550900
    },
    {
      "time": "2026-09-14",
      "open": 89.05000305175781,
      "high": 89.43499755859375,
      "low": 88.36000061035156,
      "close": 88.44499969482422,
      "volume": 693779
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 95.05460006713867
    },
    {
      "time": "2025-11-24",
      "value": 94.86100006103516
    },
    {
      "time": "2025-11-25",
      "value": 94.68300003051758
    },
    {
      "time": "2025-11-26",
      "value": 94.51479995727539
    },
    {
      "time": "2025-11-28",
      "value": 94.38300003051758
    },
    {
      "time": "2025-12-01",
      "value": 94.27720001220703
    },
    {
      "time": "2025-12-02",
      "value": 94.19279998779297
    },
    {
      "time": "2025-12-03",
      "value": 94.10739990234374
    },
    {
      "time": "2025-12-04",
      "value": 93.98799987792968
    },
    {
      "time": "2025-12-05",
      "value": 93.88439987182618
    },
    {
      "time": "2025-12-08",
      "value": 93.76019989013672
    },
    {
      "time": "2025-12-09",
      "value": 93.5679998779297
    },
    {
      "time": "2025-12-10",
      "value": 93.38079986572265
    },
    {
      "time": "2025-12-11",
      "value": 93.20579986572265
    },
    {
      "time": "2025-12-12",
      "value": 93.06059982299804
    },
    {
      "time": "2025-12-15",
      "value": 92.91359985351562
    },
    {
      "time": "2025-12-16",
      "value": 92.81379989624024
    },
    {
      "time": "2025-12-17",
      "value": 92.69179992675781
    },
    {
      "time": "2025-12-18",
      "value": 92.54419998168946
    },
    {
      "time": "2025-12-19",
      "value": 92.41919998168946
    },
    {
      "time": "2025-12-22",
      "value": 92.24300003051758
    },
    {
      "time": "2025-12-23",
      "value": 92.03839996337891
    },
    {
      "time": "2025-12-24",
      "value": 91.85540008544922
    },
    {
      "time": "2025-12-26",
      "value": 91.67740005493164
    },
    {
      "time": "2025-12-29",
      "value": 91.42920013427734
    },
    {
      "time": "2025-12-30",
      "value": 91.20860015869141
    },
    {
      "time": "2025-12-31",
      "value": 90.97460006713867
    },
    {
      "time": "2026-01-02",
      "value": 90.75740005493164
    },
    {
      "time": "2026-01-05",
      "value": 90.59200012207032
    },
    {
      "time": "2026-01-06",
      "value": 90.42480010986328
    },
    {
      "time": "2026-01-07",
      "value": 90.20260009765624
    },
    {
      "time": "2026-01-08",
      "value": 90.03680007934571
    },
    {
      "time": "2026-01-09",
      "value": 89.92440002441407
    },
    {
      "time": "2026-01-12",
      "value": 89.90800003051758
    },
    {
      "time": "2026-01-13",
      "value": 89.88660003662109
    },
    {
      "time": "2026-01-14",
      "value": 89.87220016479492
    },
    {
      "time": "2026-01-15",
      "value": 89.7900001525879
    },
    {
      "time": "2026-01-16",
      "value": 89.70000015258789
    },
    {
      "time": "2026-01-20",
      "value": 89.60060012817382
    },
    {
      "time": "2026-01-21",
      "value": 89.67300003051758
    },
    {
      "time": "2026-01-22",
      "value": 89.68059997558593
    },
    {
      "time": "2026-01-23",
      "value": 89.60939987182617
    },
    {
      "time": "2026-01-26",
      "value": 89.45839981079102
    },
    {
      "time": "2026-01-27",
      "value": 89.29399978637696
    },
    {
      "time": "2026-01-28",
      "value": 89.14799972534179
    },
    {
      "time": "2026-01-29",
      "value": 89.07679977416993
    },
    {
      "time": "2026-01-30",
      "value": 89.07299987792969
    },
    {
      "time": "2026-02-02",
      "value": 89.08859985351563
    },
    {
      "time": "2026-02-03",
      "value": 89.17739990234375
    },
    {
      "time": "2026-02-04",
      "value": 89.34799987792968
    },
    {
      "time": "2026-02-05",
      "value": 89.44999984741212
    },
    {
      "time": "2026-02-06",
      "value": 89.57199981689453
    },
    {
      "time": "2026-02-09",
      "value": 89.69059982299805
    },
    {
      "time": "2026-02-10",
      "value": 89.85939987182617
    },
    {
      "time": "2026-02-11",
      "value": 90.04339981079102
    },
    {
      "time": "2026-02-12",
      "value": 90.19739990234375
    },
    {
      "time": "2026-02-13",
      "value": 90.34559982299805
    },
    {
      "time": "2026-02-17",
      "value": 90.43339981079102
    },
    {
      "time": "2026-02-18",
      "value": 90.54699981689453
    },
    {
      "time": "2026-02-19",
      "value": 90.70739990234375
    },
    {
      "time": "2026-02-20",
      "value": 90.95599990844727
    },
    {
      "time": "2026-02-23",
      "value": 91.24559982299805
    },
    {
      "time": "2026-02-24",
      "value": 91.56699981689454
    },
    {
      "time": "2026-02-25",
      "value": 91.53419982910157
    },
    {
      "time": "2026-02-26",
      "value": 91.46279983520508
    },
    {
      "time": "2026-02-27",
      "value": 91.47439987182617
    },
    {
      "time": "2026-03-02",
      "value": 91.41719985961915
    },
    {
      "time": "2026-03-03",
      "value": 91.30359985351562
    },
    {
      "time": "2026-03-04",
      "value": 91.18099990844726
    },
    {
      "time": "2026-03-05",
      "value": 91.04399978637696
    },
    {
      "time": "2026-03-06",
      "value": 90.94259979248046
    },
    {
      "time": "2026-03-09",
      "value": 90.87559982299804
    },
    {
      "time": "2026-03-10",
      "value": 90.78939971923828
    },
    {
      "time": "2026-03-11",
      "value": 90.65659973144531
    },
    {
      "time": "2026-03-12",
      "value": 90.4663996887207
    },
    {
      "time": "2026-03-13",
      "value": 90.28179977416993
    },
    {
      "time": "2026-03-16",
      "value": 90.09439987182617
    },
    {
      "time": "2026-03-17",
      "value": 89.88879989624023
    },
    {
      "time": "2026-03-18",
      "value": 89.6015998840332
    },
    {
      "time": "2026-03-19",
      "value": 89.32339981079102
    },
    {
      "time": "2026-03-20",
      "value": 89.09839981079102
    },
    {
      "time": "2026-03-23",
      "value": 88.84199981689453
    },
    {
      "time": "2026-03-24",
      "value": 88.52279983520508
    },
    {
      "time": "2026-03-25",
      "value": 88.18599990844727
    },
    {
      "time": "2026-03-26",
      "value": 87.86219985961914
    },
    {
      "time": "2026-03-27",
      "value": 87.51619979858398
    },
    {
      "time": "2026-03-30",
      "value": 87.1981997680664
    },
    {
      "time": "2026-03-31",
      "value": 86.91599975585937
    },
    {
      "time": "2026-04-01",
      "value": 86.62999969482422
    },
    {
      "time": "2026-04-02",
      "value": 86.27879974365234
    },
    {
      "time": "2026-04-06",
      "value": 85.95399978637695
    },
    {
      "time": "2026-04-07",
      "value": 85.6065998840332
    },
    {
      "time": "2026-04-08",
      "value": 85.35279983520508
    },
    {
      "time": "2026-04-09",
      "value": 85.14799987792969
    },
    {
      "time": "2026-04-10",
      "value": 84.92199981689453
    },
    {
      "time": "2026-04-13",
      "value": 84.68619979858398
    },
    {
      "time": "2026-04-14",
      "value": 84.44019973754882
    },
    {
      "time": "2026-04-15",
      "value": 84.19359985351562
    },
    {
      "time": "2026-04-16",
      "value": 83.93219985961915
    },
    {
      "time": "2026-04-17",
      "value": 83.62459976196288
    },
    {
      "time": "2026-04-20",
      "value": 83.32579986572266
    },
    {
      "time": "2026-04-21",
      "value": 83.02019989013672
    },
    {
      "time": "2026-04-22",
      "value": 82.67719985961914
    },
    {
      "time": "2026-04-23",
      "value": 82.28299987792968
    },
    {
      "time": "2026-04-24",
      "value": 81.85259994506836
    },
    {
      "time": "2026-04-27",
      "value": 81.4315998840332
    },
    {
      "time": "2026-04-28",
      "value": 81.02719985961915
    },
    {
      "time": "2026-04-29",
      "value": 80.64619995117188
    },
    {
      "time": "2026-04-30",
      "value": 80.35580001831055
    },
    {
      "time": "2026-05-01",
      "value": 80.02019989013672
    },
    {
      "time": "2026-05-04",
      "value": 79.5829998779297
    },
    {
      "time": "2026-05-05",
      "value": 79.19219985961914
    },
    {
      "time": "2026-05-06",
      "value": 78.8415998840332
    },
    {
      "time": "2026-05-07",
      "value": 78.78719985961914
    },
    {
      "time": "2026-05-08",
      "value": 78.76279998779297
    },
    {
      "time": "2026-05-11",
      "value": 78.61300003051758
    },
    {
      "time": "2026-05-12",
      "value": 78.50460006713867
    },
    {
      "time": "2026-05-13",
      "value": 78.43600006103516
    },
    {
      "time": "2026-05-14",
      "value": 78.40240005493165
    },
    {
      "time": "2026-05-15",
      "value": 78.39000015258789
    },
    {
      "time": "2026-05-18",
      "value": 78.42960006713867
    },
    {
      "time": "2026-05-19",
      "value": 78.47400009155274
    },
    {
      "time": "2026-05-20",
      "value": 78.54940017700196
    },
    {
      "time": "2026-05-21",
      "value": 78.67540023803711
    },
    {
      "time": "2026-05-22",
      "value": 78.86300018310547
    },
    {
      "time": "2026-05-26",
      "value": 79.01580017089844
    },
    {
      "time": "2026-05-27",
      "value": 79.20900009155274
    },
    {
      "time": "2026-05-28",
      "value": 79.36460006713867
    },
    {
      "time": "2026-05-29",
      "value": 79.51
    },
    {
      "time": "2026-06-01",
      "value": 79.61540008544922
    },
    {
      "time": "2026-06-02",
      "value": 79.72360000610351
    },
    {
      "time": "2026-06-03",
      "value": 79.81440002441406
    },
    {
      "time": "2026-06-04",
      "value": 79.94380004882812
    },
    {
      "time": "2026-06-05",
      "value": 80.07139999389648
    },
    {
      "time": "2026-06-08",
      "value": 80.20139999389649
    },
    {
      "time": "2026-06-09",
      "value": 80.32820007324219
    },
    {
      "time": "2026-06-10",
      "value": 80.45480010986329
    },
    {
      "time": "2026-06-11",
      "value": 80.58820022583008
    },
    {
      "time": "2026-06-12",
      "value": 80.73140029907226
    },
    {
      "time": "2026-06-15",
      "value": 80.87080032348632
    },
    {
      "time": "2026-06-16",
      "value": 80.98280029296875
    },
    {
      "time": "2026-06-17",
      "value": 81.07720016479492
    },
    {
      "time": "2026-06-18",
      "value": 81.14440017700196
    },
    {
      "time": "2026-06-22",
      "value": 81.16560012817382
    },
    {
      "time": "2026-06-23",
      "value": 81.26140014648438
    },
    {
      "time": "2026-06-24",
      "value": 81.33580017089844
    },
    {
      "time": "2026-06-25",
      "value": 81.37800018310547
    },
    {
      "time": "2026-06-26",
      "value": 81.45500015258789
    },
    {
      "time": "2026-06-29",
      "value": 81.51820007324218
    },
    {
      "time": "2026-06-30",
      "value": 81.48820007324218
    },
    {
      "time": "2026-07-01",
      "value": 81.41899993896484
    },
    {
      "time": "2026-07-02",
      "value": 81.4302000427246
    },
    {
      "time": "2026-07-06",
      "value": 81.46460006713868
    },
    {
      "time": "2026-07-07",
      "value": 81.53399993896484
    },
    {
      "time": "2026-07-08",
      "value": 81.56519989013673
    },
    {
      "time": "2026-07-09",
      "value": 81.59739990234375
    },
    {
      "time": "2026-07-10",
      "value": 81.65899993896484
    },
    {
      "time": "2026-07-13",
      "value": 81.76099990844726
    },
    {
      "time": "2026-07-14",
      "value": 81.76679992675781
    },
    {
      "time": "2026-07-15",
      "value": 81.81699996948242
    },
    {
      "time": "2026-07-16",
      "value": 81.95639999389648
    },
    {
      "time": "2026-07-17",
      "value": 82.02960006713867
    },
    {
      "time": "2026-07-20",
      "value": 82.03419998168945
    },
    {
      "time": "2026-07-21",
      "value": 82.0366000366211
    },
    {
      "time": "2026-07-22",
      "value": 82.03720001220704
    },
    {
      "time": "2026-07-23",
      "value": 82.04220001220703
    },
    {
      "time": "2026-07-24",
      "value": 82.0816000366211
    },
    {
      "time": "2026-07-27",
      "value": 82.17100006103516
    },
    {
      "time": "2026-07-28",
      "value": 82.33740005493163
    },
    {
      "time": "2026-07-29",
      "value": 82.4868000793457
    },
    {
      "time": "2026-07-30",
      "value": 82.59240005493164
    },
    {
      "time": "2026-07-31",
      "value": 82.66779998779298
    },
    {
      "time": "2026-08-03",
      "value": 82.73559997558594
    },
    {
      "time": "2026-08-04",
      "value": 82.77259994506836
    },
    {
      "time": "2026-08-05",
      "value": 82.81860000610351
    },
    {
      "time": "2026-08-06",
      "value": 82.97440002441407
    },
    {
      "time": "2026-08-07",
      "value": 83.17020004272462
    },
    {
      "time": "2026-08-10",
      "value": 83.42060012817383
    },
    {
      "time": "2026-08-11",
      "value": 83.6702001953125
    },
    {
      "time": "2026-08-12",
      "value": 83.95200012207032
    },
    {
      "time": "2026-08-13",
      "value": 84.26660018920899
    },
    {
      "time": "2026-08-14",
      "value": 84.60200027465821
    },
    {
      "time": "2026-08-17",
      "value": 84.85960021972656
    },
    {
      "time": "2026-08-18",
      "value": 85.07060028076172
    },
    {
      "time": "2026-08-19",
      "value": 85.32380035400391
    },
    {
      "time": "2026-08-20",
      "value": 85.59260025024415
    },
    {
      "time": "2026-08-21",
      "value": 85.88940032958985
    },
    {
      "time": "2026-08-24",
      "value": 86.18840026855469
    },
    {
      "time": "2026-08-25",
      "value": 86.44760025024414
    },
    {
      "time": "2026-08-26",
      "value": 86.7152001953125
    },
    {
      "time": "2026-08-27",
      "value": 86.94620010375976
    },
    {
      "time": "2026-08-28",
      "value": 87.22920013427735
    },
    {
      "time": "2026-08-31",
      "value": 87.45720016479493
    },
    {
      "time": "2026-09-01",
      "value": 87.66660018920898
    },
    {
      "time": "2026-09-02",
      "value": 87.84460021972656
    },
    {
      "time": "2026-09-03",
      "value": 87.99880020141602
    },
    {
      "time": "2026-09-04",
      "value": 88.13040023803711
    },
    {
      "time": "2026-09-08",
      "value": 88.20300018310547
    },
    {
      "time": "2026-09-09",
      "value": 88.26100021362305
    },
    {
      "time": "2026-09-10",
      "value": 88.37960021972657
    },
    {
      "time": "2026-09-11",
      "value": 88.53820022583008
    },
    {
      "time": "2026-09-14",
      "value": 88.66390014648438
    }
  ],
  "analysis": null
}