{
  "ok": true,
  "cached": false,
  "ticker": "SBUX",
  "price": 99.31,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "BREWER BRADY",
      "title": "ceo, International",
      "is_csuite": 1,
      "value": 235382,
      "avg_price": 105.6,
      "filing_date": "2026-09-09"
    }
  ],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-03-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "National specialty clothing chain closing all its stores",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/0fd88e9a-7f59-33c3-a434-2371f26faf5d/national-specialty-clothing.html",
      "published": "2026-09-14"
    },
    {
      "title": "Trump's Surgeon General Pick Has Tobacco, Cola Stocks In Portfolio Even as Robert Kennedy Jr. Wages War On Sugary Drinks, Processed Food",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/2a762075-b2f9-3921-98b3-305e8e141c7b/trump%27s-surgeon-general-pick.html",
      "published": "2026-09-14"
    },
    {
      "title": "Another coffeehouse files for Chapter 11 as costs, prices rise",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/f05eff30-8e63-38cd-8c6d-c40b2fb5eea0/another-coffeehouse-files-for.html",
      "published": "2026-09-14"
    },
    {
      "title": "Starbucks’ $1 Billion Bet on Cozy Stores Faces a Margin Test",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/starbucks-1-billion-bet-cozy-190035733.html",
      "published": "2026-09-13"
    },
    {
      "title": "Starbucks CEO: “The Shine Is Back.” Should You Buy After the Stock’s 30% Jump?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e3ea1658-f047-38f1-8ff9-0c81bff44728/starbucks-ceo%3A-%E2%80%9Cthe-shine-is.html",
      "published": "2026-09-12"
    },
    {
      "title": "SBUX Bets on Refreshers to Boost Afternoon Traffic: Will it Pay Off?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sbux-bets-refreshers-boost-afternoon-135800545.html",
      "published": "2026-09-11"
    },
    {
      "title": "Update: Market Chatter: Starbucks Allots $1 Billion on Store Renovations to Woo Back Customers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-starbucks-allots-1-130617097.html",
      "published": "2026-09-11"
    },
    {
      "title": "Starbucks Puts $1.2B Behind North American Store Refresh",
      "publisher": "CRE Daily",
      "link": "https://finance.yahoo.com/m/8dd2c1c9-7e79-3d74-8bfe-10e685147f2a/starbucks-puts-%241.2b-behind.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 82.08000183105469,
      "high": 83.87000274658203,
      "low": 81.9800033569336,
      "close": 82.68000030517578,
      "volume": 9685900
    },
    {
      "time": "2025-09-16",
      "open": 83.02999877929688,
      "high": 84.7300033569336,
      "low": 83,
      "close": 84.37000274658203,
      "volume": 10244300
    },
    {
      "time": "2025-09-17",
      "open": 84.4800033569336,
      "high": 84.86000061035156,
      "low": 82.95999908447266,
      "close": 83.22000122070312,
      "volume": 6632200
    },
    {
      "time": "2025-09-18",
      "open": 83.13999938964844,
      "high": 83.5999984741211,
      "low": 82.62999725341797,
      "close": 83.41999816894531,
      "volume": 7163700
    },
    {
      "time": "2025-09-19",
      "open": 84.12999725341797,
      "high": 85.22000122070312,
      "low": 83.37999725341797,
      "close": 84.55999755859375,
      "volume": 15315900
    },
    {
      "time": "2025-09-22",
      "open": 84.2300033569336,
      "high": 85.4000015258789,
      "low": 83.69000244140625,
      "close": 85.29000091552734,
      "volume": 7881700
    },
    {
      "time": "2025-09-23",
      "open": 85.1500015258789,
      "high": 86.18000030517578,
      "low": 84.8499984741211,
      "close": 85.69000244140625,
      "volume": 8765500
    },
    {
      "time": "2025-09-24",
      "open": 85.58000183105469,
      "high": 85.6500015258789,
      "low": 84.12999725341797,
      "close": 84.2699966430664,
      "volume": 9664000
    },
    {
      "time": "2025-09-25",
      "open": 84.54000091552734,
      "high": 84.66999816894531,
      "low": 82.88999938964844,
      "close": 83.83000183105469,
      "volume": 8670500
    },
    {
      "time": "2025-09-26",
      "open": 83.8499984741211,
      "high": 84.62000274658203,
      "low": 82.9000015258789,
      "close": 83.38999938964844,
      "volume": 6955500
    },
    {
      "time": "2025-09-29",
      "open": 83.6500015258789,
      "high": 85.83999633789062,
      "low": 83.55000305175781,
      "close": 85.63999938964844,
      "volume": 11222800
    },
    {
      "time": "2025-09-30",
      "open": 85.2300033569336,
      "high": 85.25,
      "low": 84.18000030517578,
      "close": 84.5999984741211,
      "volume": 7574200
    },
    {
      "time": "2025-10-01",
      "open": 84.45999908447266,
      "high": 85.13999938964844,
      "low": 83.95999908447266,
      "close": 84.4000015258789,
      "volume": 8155200
    },
    {
      "time": "2025-10-02",
      "open": 84.25,
      "high": 87.26000213623047,
      "low": 84.02999877929688,
      "close": 86.72000122070312,
      "volume": 9461500
    },
    {
      "time": "2025-10-03",
      "open": 86.5,
      "high": 86.9000015258789,
      "low": 85.95999908447266,
      "close": 86.41999816894531,
      "volume": 7634500
    },
    {
      "time": "2025-10-06",
      "open": 86.29000091552734,
      "high": 86.29000091552734,
      "low": 82.05999755859375,
      "close": 82.11000061035156,
      "volume": 14996700
    },
    {
      "time": "2025-10-07",
      "open": 82.16000366210938,
      "high": 82.45999908447266,
      "low": 80.79000091552734,
      "close": 81.29000091552734,
      "volume": 10070100
    },
    {
      "time": "2025-10-08",
      "open": 81.12999725341797,
      "high": 81.12999725341797,
      "low": 79.93000030517578,
      "close": 80.04000091552734,
      "volume": 12397700
    },
    {
      "time": "2025-10-09",
      "open": 80.12000274658203,
      "high": 80.45999908447266,
      "low": 79.43000030517578,
      "close": 79.77999877929688,
      "volume": 9075700
    },
    {
      "time": "2025-10-10",
      "open": 79.66000366210938,
      "high": 81.20999908447266,
      "low": 78.41000366210938,
      "close": 78.45999908447266,
      "volume": 11129800
    },
    {
      "time": "2025-10-13",
      "open": 78.8499984741211,
      "high": 80.44000244140625,
      "low": 78.51000213623047,
      "close": 80.02999877929688,
      "volume": 8052000
    },
    {
      "time": "2025-10-14",
      "open": 79.25,
      "high": 81.4800033569336,
      "low": 79.02999877929688,
      "close": 81.1500015258789,
      "volume": 7510300
    },
    {
      "time": "2025-10-15",
      "open": 81.69999694824219,
      "high": 83.31999969482422,
      "low": 81.56999969482422,
      "close": 82.86000061035156,
      "volume": 11094300
    },
    {
      "time": "2025-10-16",
      "open": 83.19999694824219,
      "high": 84.88999938964844,
      "low": 83.04000091552734,
      "close": 84.33999633789062,
      "volume": 11552100
    },
    {
      "time": "2025-10-17",
      "open": 84.25,
      "high": 85.94000244140625,
      "low": 84.0199966430664,
      "close": 85.36000061035156,
      "volume": 8527600
    },
    {
      "time": "2025-10-20",
      "open": 85.69000244140625,
      "high": 86.33999633789062,
      "low": 84.43000030517578,
      "close": 84.52999877929688,
      "volume": 7679700
    },
    {
      "time": "2025-10-21",
      "open": 84.13999938964844,
      "high": 86.51000213623047,
      "low": 83.6500015258789,
      "close": 85.9000015258789,
      "volume": 8262500
    },
    {
      "time": "2025-10-22",
      "open": 85.76000213623047,
      "high": 86,
      "low": 84.9000015258789,
      "close": 85.5,
      "volume": 5286300
    },
    {
      "time": "2025-10-23",
      "open": 85.4800033569336,
      "high": 85.9000015258789,
      "low": 84.9800033569336,
      "close": 85.44000244140625,
      "volume": 4565500
    },
    {
      "time": "2025-10-24",
      "open": 86.0999984741211,
      "high": 86.83999633789062,
      "low": 85.86000061035156,
      "close": 86.08999633789062,
      "volume": 5844600
    },
    {
      "time": "2025-10-27",
      "open": 86.27999877929688,
      "high": 87.44000244140625,
      "low": 86.11000061035156,
      "close": 87.22000122070312,
      "volume": 7164600
    },
    {
      "time": "2025-10-28",
      "open": 86.9000015258789,
      "high": 87.54000091552734,
      "low": 85.30999755859375,
      "close": 85.43000030517578,
      "volume": 11545600
    },
    {
      "time": "2025-10-29",
      "open": 84.13999938964844,
      "high": 84.88999938964844,
      "low": 83.27999877929688,
      "close": 84.16999816894531,
      "volume": 13881700
    },
    {
      "time": "2025-10-30",
      "open": 82.2300033569336,
      "high": 86.05000305175781,
      "low": 81.25,
      "close": 83.1500015258789,
      "volume": 18337500
    },
    {
      "time": "2025-10-31",
      "open": 82.7699966430664,
      "high": 82.77999877929688,
      "low": 80.22000122070312,
      "close": 80.87000274658203,
      "volume": 13598000
    },
    {
      "time": "2025-11-03",
      "open": 80.93000030517578,
      "high": 81.91999816894531,
      "low": 80.5999984741211,
      "close": 80.95999908447266,
      "volume": 9525100
    },
    {
      "time": "2025-11-04",
      "open": 81.18000030517578,
      "high": 81.19999694824219,
      "low": 77.98999786376953,
      "close": 79.5999984741211,
      "volume": 17774600
    },
    {
      "time": "2025-11-05",
      "open": 79.5999984741211,
      "high": 83.11000061035156,
      "low": 79.04000091552734,
      "close": 82.87999725341797,
      "volume": 17996200
    },
    {
      "time": "2025-11-06",
      "open": 82.56999969482422,
      "high": 83.8499984741211,
      "low": 81.86000061035156,
      "close": 82.22000122070312,
      "volume": 10382800
    },
    {
      "time": "2025-11-07",
      "open": 82.33999633789062,
      "high": 85.94999694824219,
      "low": 81.76000213623047,
      "close": 85.56999969482422,
      "volume": 15009900
    },
    {
      "time": "2025-11-10",
      "open": 86.05999755859375,
      "high": 86.1500015258789,
      "low": 84.02999877929688,
      "close": 84.5999984741211,
      "volume": 10507600
    },
    {
      "time": "2025-11-11",
      "open": 84.9800033569336,
      "high": 87.04000091552734,
      "low": 84.9000015258789,
      "close": 86.41999816894531,
      "volume": 9575800
    },
    {
      "time": "2025-11-12",
      "open": 87.62999725341797,
      "high": 89.05999755859375,
      "low": 87.12999725341797,
      "close": 87.26000213623047,
      "volume": 11975800
    },
    {
      "time": "2025-11-13",
      "open": 86.76000213623047,
      "high": 87.29000091552734,
      "low": 86.19000244140625,
      "close": 86.44000244140625,
      "volume": 10507700
    },
    {
      "time": "2025-11-14",
      "open": 85.61000061035156,
      "high": 86.5,
      "low": 84,
      "close": 84.77999877929688,
      "volume": 13434600
    },
    {
      "time": "2025-11-17",
      "open": 85.19000244140625,
      "high": 86.8499984741211,
      "low": 83.44999694824219,
      "close": 83.69000244140625,
      "volume": 8547200
    },
    {
      "time": "2025-11-18",
      "open": 83.61000061035156,
      "high": 83.83999633789062,
      "low": 82.33999633789062,
      "close": 83.33000183105469,
      "volume": 7189400
    },
    {
      "time": "2025-11-19",
      "open": 83.26000213623047,
      "high": 84.38999938964844,
      "low": 83.02999877929688,
      "close": 83.68000030517578,
      "volume": 6195100
    },
    {
      "time": "2025-11-20",
      "open": 84.02999877929688,
      "high": 85.2300033569336,
      "low": 82.54000091552734,
      "close": 82.62000274658203,
      "volume": 8966300
    },
    {
      "time": "2025-11-21",
      "open": 82.5199966430664,
      "high": 86.58000183105469,
      "low": 82.5199966430664,
      "close": 85.3499984741211,
      "volume": 10227700
    },
    {
      "time": "2025-11-24",
      "open": 85.26000213623047,
      "high": 85.58999633789062,
      "low": 82.83000183105469,
      "close": 83.33999633789062,
      "volume": 10805800
    },
    {
      "time": "2025-11-25",
      "open": 82.83000183105469,
      "high": 86.0199966430664,
      "low": 82.81999969482422,
      "close": 85.91000366210938,
      "volume": 9265300
    },
    {
      "time": "2025-11-26",
      "open": 85.5,
      "high": 87.29000091552734,
      "low": 85.5,
      "close": 86.69999694824219,
      "volume": 7602600
    },
    {
      "time": "2025-11-28",
      "open": 87.02999877929688,
      "high": 87.27999877929688,
      "low": 86.4000015258789,
      "close": 87.11000061035156,
      "volume": 3677600
    },
    {
      "time": "2025-12-01",
      "open": 86.20999908447266,
      "high": 86.5,
      "low": 84.7699966430664,
      "close": 84.91000366210938,
      "volume": 8752100
    },
    {
      "time": "2025-12-02",
      "open": 85.02999877929688,
      "high": 86,
      "low": 84.22000122070312,
      "close": 85.19999694824219,
      "volume": 9001900
    },
    {
      "time": "2025-12-03",
      "open": 85.02999877929688,
      "high": 87.5,
      "low": 84.97000122070312,
      "close": 87.11000061035156,
      "volume": 9303900
    },
    {
      "time": "2025-12-04",
      "open": 87.30000305175781,
      "high": 87.87000274658203,
      "low": 84.75,
      "close": 85,
      "volume": 10555100
    },
    {
      "time": "2025-12-05",
      "open": 84.91000366210938,
      "high": 86.51000213623047,
      "low": 84.80000305175781,
      "close": 85.12000274658203,
      "volume": 9402900
    },
    {
      "time": "2025-12-08",
      "open": 85.12999725341797,
      "high": 85.5,
      "low": 83.13999938964844,
      "close": 83.41000366210938,
      "volume": 10277600
    },
    {
      "time": "2025-12-09",
      "open": 83.31999969482422,
      "high": 83.33000183105469,
      "low": 82.0199966430664,
      "close": 82.27999877929688,
      "volume": 10322900
    },
    {
      "time": "2025-12-10",
      "open": 82.20999908447266,
      "high": 84,
      "low": 81.97000122070312,
      "close": 83.8499984741211,
      "volume": 10539600
    },
    {
      "time": "2025-12-11",
      "open": 84.22000122070312,
      "high": 85,
      "low": 83.73999786376953,
      "close": 84.73999786376953,
      "volume": 6894000
    },
    {
      "time": "2025-12-12",
      "open": 85.11000061035156,
      "high": 85.93000030517578,
      "low": 84.86000061035156,
      "close": 85.3499984741211,
      "volume": 9071500
    },
    {
      "time": "2025-12-15",
      "open": 86,
      "high": 87.55999755859375,
      "low": 84.66000366210938,
      "close": 85.4000015258789,
      "volume": 11718600
    },
    {
      "time": "2025-12-16",
      "open": 85.63999938964844,
      "high": 86.54000091552734,
      "low": 84.72000122070312,
      "close": 85.08000183105469,
      "volume": 7481400
    },
    {
      "time": "2025-12-17",
      "open": 84.56999969482422,
      "high": 85.83000183105469,
      "low": 84.5,
      "close": 85.20999908447266,
      "volume": 7947000
    },
    {
      "time": "2025-12-18",
      "open": 87.69000244140625,
      "high": 90.58000183105469,
      "low": 87.30000305175781,
      "close": 89.41999816894531,
      "volume": 16466100
    },
    {
      "time": "2025-12-19",
      "open": 89.22000122070312,
      "high": 89.26000213623047,
      "low": 88.25,
      "close": 88.33000183105469,
      "volume": 16986700
    },
    {
      "time": "2025-12-22",
      "open": 88.16000366210938,
      "high": 88.62000274658203,
      "low": 86.04000091552734,
      "close": 86.16999816894531,
      "volume": 7161600
    },
    {
      "time": "2025-12-23",
      "open": 86.0199966430664,
      "high": 86.13999938964844,
      "low": 83.37999725341797,
      "close": 83.86000061035156,
      "volume": 9511300
    },
    {
      "time": "2025-12-24",
      "open": 83.83999633789062,
      "high": 84.62000274658203,
      "low": 83.47000122070312,
      "close": 84.56999969482422,
      "volume": 3462700
    },
    {
      "time": "2025-12-26",
      "open": 84.58000183105469,
      "high": 85.16000366210938,
      "low": 84.41999816894531,
      "close": 85.08000183105469,
      "volume": 5046200
    },
    {
      "time": "2025-12-29",
      "open": 85.12000274658203,
      "high": 86.79000091552734,
      "low": 84.9800033569336,
      "close": 85.56999969482422,
      "volume": 5352400
    },
    {
      "time": "2025-12-30",
      "open": 85.23999786376953,
      "high": 85.75,
      "low": 85.05000305175781,
      "close": 85.25,
      "volume": 4540500
    },
    {
      "time": "2025-12-31",
      "open": 85.11000061035156,
      "high": 85.18000030517578,
      "low": 84.12000274658203,
      "close": 84.20999908447266,
      "volume": 5293400
    },
    {
      "time": "2026-01-02",
      "open": 84.22000122070312,
      "high": 84.95999908447266,
      "low": 83.0199966430664,
      "close": 83.97000122070312,
      "volume": 11334900
    },
    {
      "time": "2026-01-05",
      "open": 83.5,
      "high": 87.25,
      "low": 83.4000015258789,
      "close": 86.55999755859375,
      "volume": 9894300
    },
    {
      "time": "2026-01-06",
      "open": 86.55999755859375,
      "high": 90.63999938964844,
      "low": 86.36000061035156,
      "close": 89.45999908447266,
      "volume": 11351100
    },
    {
      "time": "2026-01-07",
      "open": 89.0199966430664,
      "high": 89.37999725341797,
      "low": 86.47000122070312,
      "close": 86.69000244140625,
      "volume": 9547000
    },
    {
      "time": "2026-01-08",
      "open": 85.86000061035156,
      "high": 89.29000091552734,
      "low": 85.61000061035156,
      "close": 88.18000030517578,
      "volume": 8140100
    },
    {
      "time": "2026-01-09",
      "open": 88.3499984741211,
      "high": 89.0999984741211,
      "low": 86.79000091552734,
      "close": 88.87999725341797,
      "volume": 7593200
    },
    {
      "time": "2026-01-12",
      "open": 88.4000015258789,
      "high": 90.2300033569336,
      "low": 87.5999984741211,
      "close": 89.95999908447266,
      "volume": 7289500
    },
    {
      "time": "2026-01-13",
      "open": 89.69000244140625,
      "high": 90.5999984741211,
      "low": 89.47000122070312,
      "close": 90.55999755859375,
      "volume": 5561900
    },
    {
      "time": "2026-01-14",
      "open": 90.26000213623047,
      "high": 91.5199966430664,
      "low": 90.1500015258789,
      "close": 91.1500015258789,
      "volume": 8373200
    },
    {
      "time": "2026-01-15",
      "open": 92.06999969482422,
      "high": 94.16999816894531,
      "low": 91.63999938964844,
      "close": 93.27999877929688,
      "volume": 10001700
    },
    {
      "time": "2026-01-16",
      "open": 93.36000061035156,
      "high": 93.66999816894531,
      "low": 92.22000122070312,
      "close": 92.98999786376953,
      "volume": 8958200
    },
    {
      "time": "2026-01-20",
      "open": 91.76000213623047,
      "high": 93.80999755859375,
      "low": 90.77999877929688,
      "close": 93.66000366210938,
      "volume": 13555200
    },
    {
      "time": "2026-01-21",
      "open": 93.81999969482422,
      "high": 96.5199966430664,
      "low": 93.7300033569336,
      "close": 96.43000030517578,
      "volume": 17118100
    },
    {
      "time": "2026-01-22",
      "open": 96.47000122070312,
      "high": 97.80000305175781,
      "low": 94.86000061035156,
      "close": 95.83000183105469,
      "volume": 14150800
    },
    {
      "time": "2026-01-23",
      "open": 97.0999984741211,
      "high": 97.88999938964844,
      "low": 95.76000213623047,
      "close": 97.62000274658203,
      "volume": 11759800
    },
    {
      "time": "2026-01-26",
      "open": 97.20999908447266,
      "high": 97.97000122070312,
      "low": 95.79000091552734,
      "close": 96.33000183105469,
      "volume": 14106700
    },
    {
      "time": "2026-01-27",
      "open": 95.7699966430664,
      "high": 96.6500015258789,
      "low": 95.23999786376953,
      "close": 95.72000122070312,
      "volume": 16403600
    },
    {
      "time": "2026-01-28",
      "open": 102.30000305175781,
      "high": 104.81999969482422,
      "low": 95.0999984741211,
      "close": 95.16000366210938,
      "volume": 25961600
    },
    {
      "time": "2026-01-29",
      "open": 96.76000213623047,
      "high": 96.9000015258789,
      "low": 92.61000061035156,
      "close": 93.87999725341797,
      "volume": 16602900
    },
    {
      "time": "2026-01-30",
      "open": 92.72000122070312,
      "high": 93.20999908447266,
      "low": 91,
      "close": 91.94999694824219,
      "volume": 10748000
    },
    {
      "time": "2026-02-02",
      "open": 91.8499984741211,
      "high": 92.61000061035156,
      "low": 90.62000274658203,
      "close": 91.69000244140625,
      "volume": 8675100
    },
    {
      "time": "2026-02-03",
      "open": 91.62000274658203,
      "high": 94.4000015258789,
      "low": 91.29000091552734,
      "close": 93.04000091552734,
      "volume": 8361300
    },
    {
      "time": "2026-02-04",
      "open": 93.72000122070312,
      "high": 97.11000061035156,
      "low": 93.5199966430664,
      "close": 96.97000122070312,
      "volume": 9077100
    },
    {
      "time": "2026-02-05",
      "open": 96.86000061035156,
      "high": 97.44999694824219,
      "low": 95.36000061035156,
      "close": 96.06999969482422,
      "volume": 6776700
    },
    {
      "time": "2026-02-06",
      "open": 96.30000305175781,
      "high": 99.58000183105469,
      "low": 96,
      "close": 99.44999694824219,
      "volume": 8067100
    },
    {
      "time": "2026-02-09",
      "open": 99.02999877929688,
      "high": 99.9800033569336,
      "low": 98.26000213623047,
      "close": 98.9800033569336,
      "volume": 7150600
    },
    {
      "time": "2026-02-10",
      "open": 98.9800033569336,
      "high": 99.66999816894531,
      "low": 97.44999694824219,
      "close": 97.52999877929688,
      "volume": 8543500
    },
    {
      "time": "2026-02-11",
      "open": 97.73999786376953,
      "high": 99.31999969482422,
      "low": 97.33000183105469,
      "close": 99.12000274658203,
      "volume": 6949100
    },
    {
      "time": "2026-02-12",
      "open": 100,
      "high": 101.19999694824219,
      "low": 96.44000244140625,
      "close": 96.76000213623047,
      "volume": 9537300
    },
    {
      "time": "2026-02-13",
      "open": 95.86000061035156,
      "high": 96.91999816894531,
      "low": 93.5999984741211,
      "close": 93.79000091552734,
      "volume": 8949000
    },
    {
      "time": "2026-02-17",
      "open": 94.9000015258789,
      "high": 95.51000213623047,
      "low": 93.62000274658203,
      "close": 95.38999938964844,
      "volume": 8660000
    },
    {
      "time": "2026-02-18",
      "open": 95.04000091552734,
      "high": 96.66000366210938,
      "low": 94.26000213623047,
      "close": 95.76000213623047,
      "volume": 6068100
    },
    {
      "time": "2026-02-19",
      "open": 95.37999725341797,
      "high": 95.94000244140625,
      "low": 94.76000213623047,
      "close": 95.80000305175781,
      "volume": 5676700
    },
    {
      "time": "2026-02-20",
      "open": 95.20999908447266,
      "high": 97.77999877929688,
      "low": 94.9000015258789,
      "close": 97.48999786376953,
      "volume": 8788300
    },
    {
      "time": "2026-02-23",
      "open": 96.13999938964844,
      "high": 97.18000030517578,
      "low": 93.55000305175781,
      "close": 94.77999877929688,
      "volume": 7696700
    },
    {
      "time": "2026-02-24",
      "open": 94.81999969482422,
      "high": 96.73999786376953,
      "low": 94.01000213623047,
      "close": 96.51000213623047,
      "volume": 6537300
    },
    {
      "time": "2026-02-25",
      "open": 97.2699966430664,
      "high": 98.19999694824219,
      "low": 95.9000015258789,
      "close": 97.93000030517578,
      "volume": 6294100
    },
    {
      "time": "2026-02-26",
      "open": 98.37000274658203,
      "high": 99.80000305175781,
      "low": 97.83999633789062,
      "close": 98.08000183105469,
      "volume": 6246100
    },
    {
      "time": "2026-02-27",
      "open": 96.4000015258789,
      "high": 98.43000030517578,
      "low": 96.11000061035156,
      "close": 98.0199966430664,
      "volume": 7286900
    },
    {
      "time": "2026-03-02",
      "open": 95.70999908447266,
      "high": 97.11000061035156,
      "low": 95.5,
      "close": 96.76000213623047,
      "volume": 7250600
    },
    {
      "time": "2026-03-03",
      "open": 94.91999816894531,
      "high": 97.08999633789062,
      "low": 94.4000015258789,
      "close": 96.68000030517578,
      "volume": 7197200
    },
    {
      "time": "2026-03-04",
      "open": 97.3499984741211,
      "high": 98.18000030517578,
      "low": 95.8499984741211,
      "close": 97.1500015258789,
      "volume": 6233400
    },
    {
      "time": "2026-03-05",
      "open": 97.12000274658203,
      "high": 98.93000030517578,
      "low": 96.94000244140625,
      "close": 98.69000244140625,
      "volume": 9608100
    },
    {
      "time": "2026-03-06",
      "open": 97.06999969482422,
      "high": 99.22000122070312,
      "low": 95.55999755859375,
      "close": 98.98999786376953,
      "volume": 10826700
    },
    {
      "time": "2026-03-09",
      "open": 98.25,
      "high": 100.37999725341797,
      "low": 96.81999969482422,
      "close": 99.7699966430664,
      "volume": 9376800
    },
    {
      "time": "2026-03-10",
      "open": 99.37000274658203,
      "high": 101.13999938964844,
      "low": 98.26000213623047,
      "close": 100.7699966430664,
      "volume": 8005800
    },
    {
      "time": "2026-03-11",
      "open": 101,
      "high": 101.69000244140625,
      "low": 99.66000366210938,
      "close": 101.44000244140625,
      "volume": 8815800
    },
    {
      "time": "2026-03-12",
      "open": 101.0199966430664,
      "high": 102.44000244140625,
      "low": 99.88999938964844,
      "close": 100.18000030517578,
      "volume": 12248300
    },
    {
      "time": "2026-03-13",
      "open": 100.63999938964844,
      "high": 101.22000122070312,
      "low": 98.86000061035156,
      "close": 99.1500015258789,
      "volume": 9400400
    },
    {
      "time": "2026-03-16",
      "open": 99.2300033569336,
      "high": 99.9000015258789,
      "low": 97.37999725341797,
      "close": 97.81999969482422,
      "volume": 6871000
    },
    {
      "time": "2026-03-17",
      "open": 98.44999694824219,
      "high": 98.77999877929688,
      "low": 97.43000030517578,
      "close": 97.56999969482422,
      "volume": 5382700
    },
    {
      "time": "2026-03-18",
      "open": 96.19000244140625,
      "high": 96.93000030517578,
      "low": 92.55999755859375,
      "close": 92.66000366210938,
      "volume": 7598400
    },
    {
      "time": "2026-03-19",
      "open": 92.1500015258789,
      "high": 96.26000213623047,
      "low": 91.58999633789062,
      "close": 95.83000183105469,
      "volume": 10524500
    },
    {
      "time": "2026-03-20",
      "open": 94.97000122070312,
      "high": 96.3499984741211,
      "low": 92.22000122070312,
      "close": 92.55000305175781,
      "volume": 13961900
    },
    {
      "time": "2026-03-23",
      "open": 93.80999755859375,
      "high": 95.0199966430664,
      "low": 93.58999633789062,
      "close": 93.83000183105469,
      "volume": 7438300
    },
    {
      "time": "2026-03-24",
      "open": 93.30999755859375,
      "high": 93.58999633789062,
      "low": 91.79000091552734,
      "close": 91.9800033569336,
      "volume": 6262800
    },
    {
      "time": "2026-03-25",
      "open": 92.33000183105469,
      "high": 93.52999877929688,
      "low": 91.87000274658203,
      "close": 92.69999694824219,
      "volume": 7007500
    },
    {
      "time": "2026-03-26",
      "open": 92.30999755859375,
      "high": 92.76000213623047,
      "low": 90.7300033569336,
      "close": 91.22000122070312,
      "volume": 6134000
    },
    {
      "time": "2026-03-27",
      "open": 90.75,
      "high": 90.94999694824219,
      "low": 85.5999984741211,
      "close": 86.80999755859375,
      "volume": 12433600
    },
    {
      "time": "2026-03-30",
      "open": 86.4000015258789,
      "high": 87.86000061035156,
      "low": 86.22000122070312,
      "close": 86.72000122070312,
      "volume": 7422100
    },
    {
      "time": "2026-03-31",
      "open": 88,
      "high": 90.0999984741211,
      "low": 87.45999908447266,
      "close": 89.58999633789062,
      "volume": 9564200
    },
    {
      "time": "2026-04-01",
      "open": 90.25,
      "high": 91.02999877929688,
      "low": 89.4800033569336,
      "close": 90.43000030517578,
      "volume": 8044500
    },
    {
      "time": "2026-04-02",
      "open": 89.80000305175781,
      "high": 91.22000122070312,
      "low": 88.16000366210938,
      "close": 90.37000274658203,
      "volume": 7340000
    },
    {
      "time": "2026-04-06",
      "open": 90,
      "high": 94.81999969482422,
      "low": 89.81999969482422,
      "close": 94.77999877929688,
      "volume": 7236700
    },
    {
      "time": "2026-04-07",
      "open": 94.54000091552734,
      "high": 95.3499984741211,
      "low": 93.83999633789062,
      "close": 95.20999908447266,
      "volume": 6205600
    },
    {
      "time": "2026-04-08",
      "open": 97.5,
      "high": 98.12999725341797,
      "low": 96,
      "close": 97.20999908447266,
      "volume": 8232300
    },
    {
      "time": "2026-04-09",
      "open": 97,
      "high": 97.91000366210938,
      "low": 96.18000030517578,
      "close": 96.91999816894531,
      "volume": 5320500
    },
    {
      "time": "2026-04-10",
      "open": 97,
      "high": 97.27999877929688,
      "low": 96.05999755859375,
      "close": 96.5999984741211,
      "volume": 5356400
    },
    {
      "time": "2026-04-13",
      "open": 96.5999984741211,
      "high": 97.66999816894531,
      "low": 95.44999694824219,
      "close": 97.4800033569336,
      "volume": 5249200
    },
    {
      "time": "2026-04-14",
      "open": 97.87999725341797,
      "high": 99,
      "low": 97.55999755859375,
      "close": 98.47000122070312,
      "volume": 4995500
    },
    {
      "time": "2026-04-15",
      "open": 98.48999786376953,
      "high": 99.18000030517578,
      "low": 97.80000305175781,
      "close": 98.33999633789062,
      "volume": 5211600
    },
    {
      "time": "2026-04-16",
      "open": 98.3499984741211,
      "high": 99.1500015258789,
      "low": 97.7699966430664,
      "close": 98.36000061035156,
      "volume": 5645500
    },
    {
      "time": "2026-04-17",
      "open": 99.06999969482422,
      "high": 101.43000030517578,
      "low": 98.91000366210938,
      "close": 100,
      "volume": 8133400
    },
    {
      "time": "2026-04-20",
      "open": 99,
      "high": 99.7300033569336,
      "low": 98.30000305175781,
      "close": 98.94999694824219,
      "volume": 6581800
    },
    {
      "time": "2026-04-21",
      "open": 99,
      "high": 99.16000366210938,
      "low": 96.8499984741211,
      "close": 97.80000305175781,
      "volume": 4564200
    },
    {
      "time": "2026-04-22",
      "open": 98.08000183105469,
      "high": 99.66000366210938,
      "low": 97.56999969482422,
      "close": 99.5199966430664,
      "volume": 5730100
    },
    {
      "time": "2026-04-23",
      "open": 99.97000122070312,
      "high": 100.80999755859375,
      "low": 99.19999694824219,
      "close": 99.54000091552734,
      "volume": 4515300
    },
    {
      "time": "2026-04-24",
      "open": 99.38999938964844,
      "high": 99.51000213623047,
      "low": 98,
      "close": 98.66999816894531,
      "volume": 6092500
    },
    {
      "time": "2026-04-27",
      "open": 98.73999786376953,
      "high": 99.5,
      "low": 97.83999633789062,
      "close": 97.88999938964844,
      "volume": 5311600
    },
    {
      "time": "2026-04-28",
      "open": 98.4800033569336,
      "high": 98.68000030517578,
      "low": 96.44999694824219,
      "close": 97.27999877929688,
      "volume": 10383500
    },
    {
      "time": "2026-04-29",
      "open": 102,
      "high": 107.2699966430664,
      "low": 100.08000183105469,
      "close": 105.5,
      "volume": 25449200
    },
    {
      "time": "2026-04-30",
      "open": 105.55000305175781,
      "high": 105.94999694824219,
      "low": 103.83000183105469,
      "close": 105.33000183105469,
      "volume": 9485900
    },
    {
      "time": "2026-05-01",
      "open": 105.69999694824219,
      "high": 107.5199966430664,
      "low": 105.43000030517578,
      "close": 105.9000015258789,
      "volume": 6362300
    },
    {
      "time": "2026-05-04",
      "open": 105.80000305175781,
      "high": 106.68000030517578,
      "low": 104.69000244140625,
      "close": 104.97000122070312,
      "volume": 5487700
    },
    {
      "time": "2026-05-05",
      "open": 104.76000213623047,
      "high": 106.06999969482422,
      "low": 104.3499984741211,
      "close": 104.94000244140625,
      "volume": 6458500
    },
    {
      "time": "2026-05-06",
      "open": 104.75,
      "high": 107.55000305175781,
      "low": 104.4000015258789,
      "close": 106.44000244140625,
      "volume": 8665700
    },
    {
      "time": "2026-05-07",
      "open": 105.94999694824219,
      "high": 106.0999984741211,
      "low": 102.94000244140625,
      "close": 104.26000213623047,
      "volume": 9179300
    },
    {
      "time": "2026-05-08",
      "open": 104.41999816894531,
      "high": 105.43000030517578,
      "low": 104.25,
      "close": 104.93000030517578,
      "volume": 4538300
    },
    {
      "time": "2026-05-11",
      "open": 104.94999694824219,
      "high": 108.04000091552734,
      "low": 104.94999694824219,
      "close": 105.73999786376953,
      "volume": 6499500
    },
    {
      "time": "2026-05-12",
      "open": 105.56999969482422,
      "high": 107.16000366210938,
      "low": 104.33999633789062,
      "close": 106.58000183105469,
      "volume": 6366000
    },
    {
      "time": "2026-05-13",
      "open": 106.7699966430664,
      "high": 108.05000305175781,
      "low": 105.47000122070312,
      "close": 105.94999694824219,
      "volume": 8638900
    },
    {
      "time": "2026-05-14",
      "open": 108.12999725341797,
      "high": 108.87999725341797,
      "low": 106.3499984741211,
      "close": 106.4000015258789,
      "volume": 9941400
    },
    {
      "time": "2026-05-15",
      "open": 105.75,
      "high": 107.87999725341797,
      "low": 105,
      "close": 106.81999969482422,
      "volume": 6463900
    },
    {
      "time": "2026-05-18",
      "open": 106.79000091552734,
      "high": 108.11000061035156,
      "low": 105.83999633789062,
      "close": 106.5999984741211,
      "volume": 6587800
    },
    {
      "time": "2026-05-19",
      "open": 105.54000091552734,
      "high": 107.55999755859375,
      "low": 105.11000061035156,
      "close": 106.37999725341797,
      "volume": 5265800
    },
    {
      "time": "2026-05-20",
      "open": 106.37999725341797,
      "high": 107.45999908447266,
      "low": 105.41000366210938,
      "close": 106.5,
      "volume": 6632500
    },
    {
      "time": "2026-05-21",
      "open": 105.86000061035156,
      "high": 106.16000366210938,
      "low": 103.62000274658203,
      "close": 104.12999725341797,
      "volume": 8342800
    },
    {
      "time": "2026-05-22",
      "open": 104.04000091552734,
      "high": 104.30000305175781,
      "low": 102.38999938964844,
      "close": 103.11000061035156,
      "volume": 9095700
    },
    {
      "time": "2026-05-26",
      "open": 103.08000183105469,
      "high": 103.97000122070312,
      "low": 100.80000305175781,
      "close": 101.41999816894531,
      "volume": 9099100
    },
    {
      "time": "2026-05-27",
      "open": 101.77999877929688,
      "high": 102.7699966430664,
      "low": 100.12999725341797,
      "close": 102.0999984741211,
      "volume": 8901400
    },
    {
      "time": "2026-05-28",
      "open": 101.73999786376953,
      "high": 102.25,
      "low": 100.37000274658203,
      "close": 100.75,
      "volume": 6261500
    },
    {
      "time": "2026-05-29",
      "open": 100.5,
      "high": 100.91000366210938,
      "low": 98.58000183105469,
      "close": 99.16000366210938,
      "volume": 8206600
    },
    {
      "time": "2026-06-01",
      "open": 98.25,
      "high": 98.33999633789062,
      "low": 95.58999633789062,
      "close": 96.51000213623047,
      "volume": 8191500
    },
    {
      "time": "2026-06-02",
      "open": 95.80000305175781,
      "high": 97.9000015258789,
      "low": 95.4000015258789,
      "close": 95.51000213623047,
      "volume": 9546600
    },
    {
      "time": "2026-06-03",
      "open": 95.4800033569336,
      "high": 98.19999694824219,
      "low": 95.22000122070312,
      "close": 95.88999938964844,
      "volume": 8541800
    },
    {
      "time": "2026-06-04",
      "open": 97.79000091552734,
      "high": 98.23999786376953,
      "low": 93.80999755859375,
      "close": 94.13999938964844,
      "volume": 7524400
    },
    {
      "time": "2026-06-05",
      "open": 94.29000091552734,
      "high": 95.98999786376953,
      "low": 93.63999938964844,
      "close": 95.29000091552734,
      "volume": 7623300
    },
    {
      "time": "2026-06-08",
      "open": 94.83999633789062,
      "high": 95.7699966430664,
      "low": 94.47000122070312,
      "close": 94.81999969482422,
      "volume": 7306400
    },
    {
      "time": "2026-06-09",
      "open": 95.1500015258789,
      "high": 98.44000244140625,
      "low": 94.97000122070312,
      "close": 97.41000366210938,
      "volume": 10619700
    },
    {
      "time": "2026-06-10",
      "open": 97.58000183105469,
      "high": 99.55999755859375,
      "low": 96.9000015258789,
      "close": 98.76000213623047,
      "volume": 8724700
    },
    {
      "time": "2026-06-11",
      "open": 98.95999908447266,
      "high": 102.55999755859375,
      "low": 98.88999938964844,
      "close": 102.27999877929688,
      "volume": 10434800
    },
    {
      "time": "2026-06-12",
      "open": 102.77999877929688,
      "high": 103.69000244140625,
      "low": 101.80000305175781,
      "close": 103.04000091552734,
      "volume": 5305500
    },
    {
      "time": "2026-06-15",
      "open": 103.48999786376953,
      "high": 103.61000061035156,
      "low": 101.41000366210938,
      "close": 101.58999633789062,
      "volume": 7054400
    },
    {
      "time": "2026-06-16",
      "open": 101.76000213623047,
      "high": 102.55999755859375,
      "low": 100.45999908447266,
      "close": 101.68000030517578,
      "volume": 6646100
    },
    {
      "time": "2026-06-17",
      "open": 100.54000091552734,
      "high": 101.80999755859375,
      "low": 98.69000244140625,
      "close": 99.81999969482422,
      "volume": 6932300
    },
    {
      "time": "2026-06-18",
      "open": 100.55999755859375,
      "high": 101.5199966430664,
      "low": 99.52999877929688,
      "close": 100.6500015258789,
      "volume": 10603900
    },
    {
      "time": "2026-06-22",
      "open": 100.6500015258789,
      "high": 101.80000305175781,
      "low": 99.95999908447266,
      "close": 100.1500015258789,
      "volume": 5731000
    },
    {
      "time": "2026-06-23",
      "open": 100.45999908447266,
      "high": 101.33000183105469,
      "low": 99.25,
      "close": 101.05000305175781,
      "volume": 6001600
    },
    {
      "time": "2026-06-24",
      "open": 101.23999786376953,
      "high": 104.66000366210938,
      "low": 101.23999786376953,
      "close": 103.52999877929688,
      "volume": 6989500
    },
    {
      "time": "2026-06-25",
      "open": 103.0999984741211,
      "high": 104.29000091552734,
      "low": 102.73999786376953,
      "close": 103.16000366210938,
      "volume": 6853500
    },
    {
      "time": "2026-06-26",
      "open": 103.44000244140625,
      "high": 104.91999816894531,
      "low": 102.70999908447266,
      "close": 104.5999984741211,
      "volume": 17150800
    },
    {
      "time": "2026-06-29",
      "open": 104.80999755859375,
      "high": 104.95999908447266,
      "low": 103.20999908447266,
      "close": 104.05999755859375,
      "volume": 6788800
    },
    {
      "time": "2026-06-30",
      "open": 103.9800033569336,
      "high": 104.58000183105469,
      "low": 102.12999725341797,
      "close": 102.19000244140625,
      "volume": 7140000
    },
    {
      "time": "2026-07-01",
      "open": 102.44000244140625,
      "high": 103.76000213623047,
      "low": 101.4000015258789,
      "close": 103.38999938964844,
      "volume": 7464100
    },
    {
      "time": "2026-07-02",
      "open": 104,
      "high": 105.75,
      "low": 103.18000030517578,
      "close": 104.2699966430664,
      "volume": 7950200
    },
    {
      "time": "2026-07-06",
      "open": 103.86000061035156,
      "high": 104.44999694824219,
      "low": 100.08999633789062,
      "close": 102.11000061035156,
      "volume": 7404200
    },
    {
      "time": "2026-07-07",
      "open": 103.56999969482422,
      "high": 105.75,
      "low": 102.88999938964844,
      "close": 103.61000061035156,
      "volume": 5556600
    },
    {
      "time": "2026-07-08",
      "open": 104.29000091552734,
      "high": 104.30000305175781,
      "low": 101.8499984741211,
      "close": 103.87000274658203,
      "volume": 7084100
    },
    {
      "time": "2026-07-09",
      "open": 103.6500015258789,
      "high": 107.44999694824219,
      "low": 103.20999908447266,
      "close": 106.41000366210938,
      "volume": 7012700
    },
    {
      "time": "2026-07-10",
      "open": 106.30000305175781,
      "high": 107.55999755859375,
      "low": 105.55000305175781,
      "close": 106.01000213623047,
      "volume": 4686900
    },
    {
      "time": "2026-07-13",
      "open": 106.33999633789062,
      "high": 108.23999786376953,
      "low": 105.94999694824219,
      "close": 107.33999633789062,
      "volume": 6278500
    },
    {
      "time": "2026-07-14",
      "open": 107.61000061035156,
      "high": 108.4800033569336,
      "low": 106.1500015258789,
      "close": 106.16999816894531,
      "volume": 5153200
    },
    {
      "time": "2026-07-15",
      "open": 106.3499984741211,
      "high": 107.41000366210938,
      "low": 104.70999908447266,
      "close": 105.11000061035156,
      "volume": 4786100
    },
    {
      "time": "2026-07-16",
      "open": 106,
      "high": 108.70999908447266,
      "low": 105.54000091552734,
      "close": 108.37000274658203,
      "volume": 6233800
    },
    {
      "time": "2026-07-17",
      "open": 108.94999694824219,
      "high": 109.2300033569336,
      "low": 105.08000183105469,
      "close": 105.48999786376953,
      "volume": 7633400
    },
    {
      "time": "2026-07-20",
      "open": 105.72000122070312,
      "high": 106.6500015258789,
      "low": 103.22000122070312,
      "close": 104.80999755859375,
      "volume": 6163000
    },
    {
      "time": "2026-07-21",
      "open": 105.05999755859375,
      "high": 105.48999786376953,
      "low": 103.91999816894531,
      "close": 104.44999694824219,
      "volume": 5996000
    },
    {
      "time": "2026-07-22",
      "open": 104.02999877929688,
      "high": 105.72000122070312,
      "low": 102.91000366210938,
      "close": 103.9800033569336,
      "volume": 5599800
    },
    {
      "time": "2026-07-23",
      "open": 102.77999877929688,
      "high": 103.44000244140625,
      "low": 101.93000030517578,
      "close": 103.20999908447266,
      "volume": 6981400
    },
    {
      "time": "2026-07-24",
      "open": 103.88999938964844,
      "high": 105.16000366210938,
      "low": 103.12000274658203,
      "close": 103.25,
      "volume": 6397200
    },
    {
      "time": "2026-07-27",
      "open": 103.80999755859375,
      "high": 105.62999725341797,
      "low": 103.55000305175781,
      "close": 103.6500015258789,
      "volume": 5517500
    },
    {
      "time": "2026-07-28",
      "open": 105.83000183105469,
      "high": 106.06999969482422,
      "low": 102.66000366210938,
      "close": 103.0999984741211,
      "volume": 7055200
    },
    {
      "time": "2026-07-29",
      "open": 103.66999816894531,
      "high": 104.91000366210938,
      "low": 103.12999725341797,
      "close": 104.13999938964844,
      "volume": 12546300
    },
    {
      "time": "2026-07-30",
      "open": 107.22000122070312,
      "high": 108.45999908447266,
      "low": 103.62999725341797,
      "close": 105.8499984741211,
      "volume": 23417700
    },
    {
      "time": "2026-07-31",
      "open": 106.58000183105469,
      "high": 108.16000366210938,
      "low": 104.58999633789062,
      "close": 105.25,
      "volume": 12393200
    },
    {
      "time": "2026-08-03",
      "open": 107.69999694824219,
      "high": 108.36000061035156,
      "low": 103.30000305175781,
      "close": 103.37000274658203,
      "volume": 8830000
    },
    {
      "time": "2026-08-04",
      "open": 103.05999755859375,
      "high": 105.66000366210938,
      "low": 101.80000305175781,
      "close": 104.97000122070312,
      "volume": 9530900
    },
    {
      "time": "2026-08-05",
      "open": 105.98999786376953,
      "high": 106.41999816894531,
      "low": 104.29000091552734,
      "close": 106,
      "volume": 7857400
    },
    {
      "time": "2026-08-06",
      "open": 106.13999938964844,
      "high": 106.29000091552734,
      "low": 103.69000244140625,
      "close": 105.16000366210938,
      "volume": 6029500
    },
    {
      "time": "2026-08-07",
      "open": 104.02999877929688,
      "high": 106.8499984741211,
      "low": 103.66999816894531,
      "close": 105.58000183105469,
      "volume": 6378200
    },
    {
      "time": "2026-08-10",
      "open": 105.4800033569336,
      "high": 105.91000366210938,
      "low": 104.27999877929688,
      "close": 104.6500015258789,
      "volume": 4947400
    },
    {
      "time": "2026-08-11",
      "open": 104.55999755859375,
      "high": 106.88999938964844,
      "low": 104.12999725341797,
      "close": 106.66000366210938,
      "volume": 5013300
    },
    {
      "time": "2026-08-12",
      "open": 106.91000366210938,
      "high": 108.56999969482422,
      "low": 105.87999725341797,
      "close": 108.48999786376953,
      "volume": 3924100
    },
    {
      "time": "2026-08-13",
      "open": 109.16999816894531,
      "high": 110.51000213623047,
      "low": 108.44999694824219,
      "close": 108.55000305175781,
      "volume": 5190000
    },
    {
      "time": "2026-08-14",
      "open": 107.62000274658203,
      "high": 108.81999969482422,
      "low": 107.47000122070312,
      "close": 107.69000244140625,
      "volume": 3499100
    },
    {
      "time": "2026-08-17",
      "open": 106.45999908447266,
      "high": 108.33000183105469,
      "low": 106.41000366210938,
      "close": 107.91999816894531,
      "volume": 5935300
    },
    {
      "time": "2026-08-18",
      "open": 109.06999969482422,
      "high": 109.2300033569336,
      "low": 105.91999816894531,
      "close": 106.01000213623047,
      "volume": 5351000
    },
    {
      "time": "2026-08-19",
      "open": 106.66999816894531,
      "high": 108.23999786376953,
      "low": 104.58999633789062,
      "close": 104.9800033569336,
      "volume": 6815500
    },
    {
      "time": "2026-08-20",
      "open": 104.37999725341797,
      "high": 105.73999786376953,
      "low": 102.97000122070312,
      "close": 103.98999786376953,
      "volume": 7583100
    },
    {
      "time": "2026-08-21",
      "open": 104.51000213623047,
      "high": 107.41000366210938,
      "low": 103.37000274658203,
      "close": 107.08000183105469,
      "volume": 5550000
    },
    {
      "time": "2026-08-24",
      "open": 107.22000122070312,
      "high": 107.80999755859375,
      "low": 105.68000030517578,
      "close": 107.48999786376953,
      "volume": 6781200
    },
    {
      "time": "2026-08-25",
      "open": 106.8499984741211,
      "high": 107.13999938964844,
      "low": 105.36000061035156,
      "close": 105.76000213623047,
      "volume": 5785200
    },
    {
      "time": "2026-08-26",
      "open": 106.12999725341797,
      "high": 108.58000183105469,
      "low": 105.41999816894531,
      "close": 108.48999786376953,
      "volume": 6049100
    },
    {
      "time": "2026-08-27",
      "open": 108.56999969482422,
      "high": 108.73999786376953,
      "low": 106.7699966430664,
      "close": 107.26000213623047,
      "volume": 6418200
    },
    {
      "time": "2026-08-28",
      "open": 107.79000091552734,
      "high": 108.69999694824219,
      "low": 107.26000213623047,
      "close": 107.8499984741211,
      "volume": 4832200
    },
    {
      "time": "2026-08-31",
      "open": 107.5199966430664,
      "high": 107.7300033569336,
      "low": 106.01000213623047,
      "close": 106.25,
      "volume": 7211300
    },
    {
      "time": "2026-09-01",
      "open": 106.12000274658203,
      "high": 107.18000030517578,
      "low": 105.38999938964844,
      "close": 106.1500015258789,
      "volume": 4628400
    },
    {
      "time": "2026-09-02",
      "open": 106.18000030517578,
      "high": 107.9000015258789,
      "low": 105.62999725341797,
      "close": 106.72000122070312,
      "volume": 5204200
    },
    {
      "time": "2026-09-03",
      "open": 107.31999969482422,
      "high": 107.56999969482422,
      "low": 105.22000122070312,
      "close": 105.81999969482422,
      "volume": 4217700
    },
    {
      "time": "2026-09-04",
      "open": 105.5999984741211,
      "high": 106.30000305175781,
      "low": 104.36000061035156,
      "close": 104.47000122070312,
      "volume": 4600800
    },
    {
      "time": "2026-09-08",
      "open": 104.68000030517578,
      "high": 104.76000213623047,
      "low": 101.75,
      "close": 102.01000213623047,
      "volume": 6257600
    },
    {
      "time": "2026-09-09",
      "open": 100.63999938964844,
      "high": 101.08000183105469,
      "low": 99.69000244140625,
      "close": 100.04000091552734,
      "volume": 5929100
    },
    {
      "time": "2026-09-10",
      "open": 100.37000274658203,
      "high": 101.66999816894531,
      "low": 98.77999877929688,
      "close": 99.22000122070312,
      "volume": 6980100
    },
    {
      "time": "2026-09-11",
      "open": 100.27999877929688,
      "high": 100.41000366210938,
      "low": 98.45999908447266,
      "close": 98.73999786376953,
      "volume": 5570200
    },
    {
      "time": "2026-09-14",
      "open": 98.79000091552734,
      "high": 99.87999725341797,
      "low": 98.19999694824219,
      "close": 99.30999755859375,
      "volume": 3326192
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 83.83240005493164
    },
    {
      "time": "2025-11-24",
      "value": 83.84559997558594
    },
    {
      "time": "2025-11-25",
      "value": 83.87639999389648
    },
    {
      "time": "2025-11-26",
      "value": 83.94599990844726
    },
    {
      "time": "2025-11-28",
      "value": 84.0197999572754
    },
    {
      "time": "2025-12-01",
      "value": 84.0268000793457
    },
    {
      "time": "2025-12-02",
      "value": 84.025
    },
    {
      "time": "2025-12-03",
      "value": 84.05339996337891
    },
    {
      "time": "2025-12-04",
      "value": 84.06800003051758
    },
    {
      "time": "2025-12-05",
      "value": 84.09380004882813
    },
    {
      "time": "2025-12-08",
      "value": 84.09420013427734
    },
    {
      "time": "2025-12-09",
      "value": 84.02700012207032
    },
    {
      "time": "2025-12-10",
      "value": 84.01200012207032
    },
    {
      "time": "2025-12-11",
      "value": 84.01880004882813
    },
    {
      "time": "2025-12-12",
      "value": 83.99139999389648
    },
    {
      "time": "2025-12-15",
      "value": 83.97100006103516
    },
    {
      "time": "2025-12-16",
      "value": 84.03040008544922
    },
    {
      "time": "2025-12-17",
      "value": 84.10880004882813
    },
    {
      "time": "2025-12-18",
      "value": 84.29639999389649
    },
    {
      "time": "2025-12-19",
      "value": 84.46740005493164
    },
    {
      "time": "2025-12-22",
      "value": 84.62160003662109
    },
    {
      "time": "2025-12-23",
      "value": 84.69820007324219
    },
    {
      "time": "2025-12-24",
      "value": 84.7666000366211
    },
    {
      "time": "2025-12-26",
      "value": 84.81100006103516
    },
    {
      "time": "2025-12-29",
      "value": 84.83560012817382
    },
    {
      "time": "2025-12-30",
      "value": 84.8334001159668
    },
    {
      "time": "2025-12-31",
      "value": 84.82700012207032
    },
    {
      "time": "2026-01-02",
      "value": 84.7884001159668
    },
    {
      "time": "2026-01-05",
      "value": 84.80960006713867
    },
    {
      "time": "2026-01-06",
      "value": 84.89
    },
    {
      "time": "2026-01-07",
      "value": 84.90200012207032
    },
    {
      "time": "2026-01-08",
      "value": 84.92120010375976
    },
    {
      "time": "2026-01-09",
      "value": 84.99020004272461
    },
    {
      "time": "2026-01-12",
      "value": 85.10600006103516
    },
    {
      "time": "2026-01-13",
      "value": 85.25419998168945
    },
    {
      "time": "2026-01-14",
      "value": 85.4597999572754
    },
    {
      "time": "2026-01-15",
      "value": 85.70619995117187
    },
    {
      "time": "2026-01-16",
      "value": 85.97399993896484
    },
    {
      "time": "2026-01-20",
      "value": 86.18960006713867
    },
    {
      "time": "2026-01-21",
      "value": 86.47380004882812
    },
    {
      "time": "2026-01-22",
      "value": 86.67900009155274
    },
    {
      "time": "2026-01-23",
      "value": 86.93940017700196
    },
    {
      "time": "2026-01-26",
      "value": 87.13760025024413
    },
    {
      "time": "2026-01-27",
      "value": 87.3068002319336
    },
    {
      "time": "2026-01-28",
      "value": 87.48120025634766
    },
    {
      "time": "2026-01-29",
      "value": 87.66320022583008
    },
    {
      "time": "2026-01-30",
      "value": 87.8284001159668
    },
    {
      "time": "2026-02-02",
      "value": 87.99560012817383
    },
    {
      "time": "2026-02-03",
      "value": 88.18280014038086
    },
    {
      "time": "2026-02-04",
      "value": 88.46980010986329
    },
    {
      "time": "2026-02-05",
      "value": 88.68420013427735
    },
    {
      "time": "2026-02-06",
      "value": 89.00640014648438
    },
    {
      "time": "2026-02-09",
      "value": 89.26780014038086
    },
    {
      "time": "2026-02-10",
      "value": 89.48440017700196
    },
    {
      "time": "2026-02-11",
      "value": 89.72460021972657
    },
    {
      "time": "2026-02-12",
      "value": 89.96160018920898
    },
    {
      "time": "2026-02-13",
      "value": 90.13340026855468
    },
    {
      "time": "2026-02-17",
      "value": 90.29900024414063
    },
    {
      "time": "2026-02-18",
      "value": 90.51420028686523
    },
    {
      "time": "2026-02-19",
      "value": 90.72780029296875
    },
    {
      "time": "2026-02-20",
      "value": 91.00940017700195
    },
    {
      "time": "2026-02-23",
      "value": 91.25940017700195
    },
    {
      "time": "2026-02-24",
      "value": 91.51260025024413
    },
    {
      "time": "2026-02-25",
      "value": 91.77640029907226
    },
    {
      "time": "2026-02-26",
      "value": 92.03100036621093
    },
    {
      "time": "2026-02-27",
      "value": 92.28340026855469
    },
    {
      "time": "2026-03-02",
      "value": 92.5170002746582
    },
    {
      "time": "2026-03-03",
      "value": 92.74640029907226
    },
    {
      "time": "2026-03-04",
      "value": 92.90100036621094
    },
    {
      "time": "2026-03-05",
      "value": 93.10820037841796
    },
    {
      "time": "2026-03-06",
      "value": 93.36460037231446
    },
    {
      "time": "2026-03-09",
      "value": 93.68280029296875
    },
    {
      "time": "2026-03-10",
      "value": 94.0068002319336
    },
    {
      "time": "2026-03-11",
      "value": 94.33400024414063
    },
    {
      "time": "2026-03-12",
      "value": 94.62620025634766
    },
    {
      "time": "2026-03-13",
      "value": 94.90420028686523
    },
    {
      "time": "2026-03-16",
      "value": 95.17640029907227
    },
    {
      "time": "2026-03-17",
      "value": 95.44840026855469
    },
    {
      "time": "2026-03-18",
      "value": 95.570400390625
    },
    {
      "time": "2026-03-19",
      "value": 95.69780044555664
    },
    {
      "time": "2026-03-20",
      "value": 95.81500045776367
    },
    {
      "time": "2026-03-23",
      "value": 95.92800048828126
    },
    {
      "time": "2026-03-24",
      "value": 95.99000061035156
    },
    {
      "time": "2026-03-25",
      "value": 96.04480056762695
    },
    {
      "time": "2026-03-26",
      "value": 96.05800064086914
    },
    {
      "time": "2026-03-27",
      "value": 95.97120056152343
    },
    {
      "time": "2026-03-30",
      "value": 95.84000061035157
    },
    {
      "time": "2026-03-31",
      "value": 95.77200057983399
    },
    {
      "time": "2026-04-01",
      "value": 95.70740051269532
    },
    {
      "time": "2026-04-02",
      "value": 95.58620056152344
    },
    {
      "time": "2026-04-06",
      "value": 95.56520050048829
    },
    {
      "time": "2026-04-07",
      "value": 95.51700042724609
    },
    {
      "time": "2026-04-08",
      "value": 95.53460037231446
    },
    {
      "time": "2026-04-09",
      "value": 95.55860031127929
    },
    {
      "time": "2026-04-10",
      "value": 95.58740020751954
    },
    {
      "time": "2026-04-13",
      "value": 95.65940032958984
    },
    {
      "time": "2026-04-14",
      "value": 95.78980041503907
    },
    {
      "time": "2026-04-15",
      "value": 95.92280029296874
    },
    {
      "time": "2026-04-16",
      "value": 96.02920028686523
    },
    {
      "time": "2026-04-17",
      "value": 96.08980026245118
    },
    {
      "time": "2026-04-20",
      "value": 96.14740020751952
    },
    {
      "time": "2026-04-21",
      "value": 96.11440032958984
    },
    {
      "time": "2026-04-22",
      "value": 96.1252001953125
    },
    {
      "time": "2026-04-23",
      "value": 96.16540023803711
    },
    {
      "time": "2026-04-24",
      "value": 96.15640014648437
    },
    {
      "time": "2026-04-27",
      "value": 96.17900009155274
    },
    {
      "time": "2026-04-28",
      "value": 96.24880004882813
    },
    {
      "time": "2026-04-29",
      "value": 96.45100006103516
    },
    {
      "time": "2026-04-30",
      "value": 96.64240005493164
    },
    {
      "time": "2026-05-01",
      "value": 96.84440002441406
    },
    {
      "time": "2026-05-04",
      "value": 96.99400009155273
    },
    {
      "time": "2026-05-05",
      "value": 97.19720016479492
    },
    {
      "time": "2026-05-06",
      "value": 97.39580017089844
    },
    {
      "time": "2026-05-07",
      "value": 97.52240020751952
    },
    {
      "time": "2026-05-08",
      "value": 97.65940017700196
    },
    {
      "time": "2026-05-11",
      "value": 97.81380020141602
    },
    {
      "time": "2026-05-12",
      "value": 98.0102001953125
    },
    {
      "time": "2026-05-13",
      "value": 98.19560012817382
    },
    {
      "time": "2026-05-14",
      "value": 98.38060012817382
    },
    {
      "time": "2026-05-15",
      "value": 98.54320007324219
    },
    {
      "time": "2026-05-18",
      "value": 98.69540008544922
    },
    {
      "time": "2026-05-19",
      "value": 98.82760009765624
    },
    {
      "time": "2026-05-20",
      "value": 98.94220016479493
    },
    {
      "time": "2026-05-21",
      "value": 98.99600006103516
    },
    {
      "time": "2026-05-22",
      "value": 99.05460006713867
    },
    {
      "time": "2026-05-26",
      "value": 99.1
    },
    {
      "time": "2026-05-27",
      "value": 99.18559997558594
    },
    {
      "time": "2026-05-28",
      "value": 99.24919998168946
    },
    {
      "time": "2026-05-29",
      "value": 99.37919998168945
    },
    {
      "time": "2026-06-01",
      "value": 99.39279998779297
    },
    {
      "time": "2026-06-02",
      "value": 99.45199996948242
    },
    {
      "time": "2026-06-03",
      "value": 99.49319992065429
    },
    {
      "time": "2026-06-04",
      "value": 99.5363998413086
    },
    {
      "time": "2026-06-05",
      "value": 99.58819992065429
    },
    {
      "time": "2026-06-08",
      "value": 99.66019989013672
    },
    {
      "time": "2026-06-09",
      "value": 99.87220001220703
    },
    {
      "time": "2026-06-10",
      "value": 100.11300003051758
    },
    {
      "time": "2026-06-11",
      "value": 100.36680007934571
    },
    {
      "time": "2026-06-12",
      "value": 100.61900009155273
    },
    {
      "time": "2026-06-15",
      "value": 100.8433999633789
    },
    {
      "time": "2026-06-16",
      "value": 100.98139999389649
    },
    {
      "time": "2026-06-17",
      "value": 101.07360000610352
    },
    {
      "time": "2026-06-18",
      "value": 101.14240005493164
    },
    {
      "time": "2026-06-22",
      "value": 101.20700012207031
    },
    {
      "time": "2026-06-23",
      "value": 101.29600021362305
    },
    {
      "time": "2026-06-24",
      "value": 101.4170001220703
    },
    {
      "time": "2026-06-25",
      "value": 101.51080017089843
    },
    {
      "time": "2026-06-26",
      "value": 101.63600021362305
    },
    {
      "time": "2026-06-29",
      "value": 101.75000015258789
    },
    {
      "time": "2026-06-30",
      "value": 101.79380020141602
    },
    {
      "time": "2026-07-01",
      "value": 101.88260025024414
    },
    {
      "time": "2026-07-02",
      "value": 102.01200012207032
    },
    {
      "time": "2026-07-06",
      "value": 102.06380020141602
    },
    {
      "time": "2026-07-07",
      "value": 102.1452001953125
    },
    {
      "time": "2026-07-08",
      "value": 102.24920028686523
    },
    {
      "time": "2026-07-09",
      "value": 102.41960037231445
    },
    {
      "time": "2026-07-10",
      "value": 102.59420043945312
    },
    {
      "time": "2026-07-13",
      "value": 102.63100036621094
    },
    {
      "time": "2026-07-14",
      "value": 102.64780029296875
    },
    {
      "time": "2026-07-15",
      "value": 102.6320002746582
    },
    {
      "time": "2026-07-16",
      "value": 102.70000030517578
    },
    {
      "time": "2026-07-17",
      "value": 102.71100021362305
    },
    {
      "time": "2026-07-20",
      "value": 102.6784001159668
    },
    {
      "time": "2026-07-21",
      "value": 102.68220001220703
    },
    {
      "time": "2026-07-22",
      "value": 102.6632000732422
    },
    {
      "time": "2026-07-23",
      "value": 102.61260009765626
    },
    {
      "time": "2026-07-24",
      "value": 102.54600006103516
    },
    {
      "time": "2026-07-27",
      "value": 102.50000015258789
    },
    {
      "time": "2026-07-28",
      "value": 102.43400009155273
    },
    {
      "time": "2026-07-29",
      "value": 102.38040008544922
    },
    {
      "time": "2026-07-30",
      "value": 102.36540008544922
    },
    {
      "time": "2026-07-31",
      "value": 102.34280014038086
    },
    {
      "time": "2026-08-03",
      "value": 102.2802001953125
    },
    {
      "time": "2026-08-04",
      "value": 102.2970002746582
    },
    {
      "time": "2026-08-05",
      "value": 102.35480026245118
    },
    {
      "time": "2026-08-06",
      "value": 102.42960037231445
    },
    {
      "time": "2026-08-07",
      "value": 102.49920043945312
    },
    {
      "time": "2026-08-10",
      "value": 102.5772004699707
    },
    {
      "time": "2026-08-11",
      "value": 102.7272004699707
    },
    {
      "time": "2026-08-12",
      "value": 102.96680038452149
    },
    {
      "time": "2026-08-13",
      "value": 103.22760040283202
    },
    {
      "time": "2026-08-14",
      "value": 103.46360046386718
    },
    {
      "time": "2026-08-17",
      "value": 103.73920043945313
    },
    {
      "time": "2026-08-18",
      "value": 103.95360046386719
    },
    {
      "time": "2026-08-19",
      "value": 104.15680053710938
    },
    {
      "time": "2026-08-20",
      "value": 104.28840042114258
    },
    {
      "time": "2026-08-21",
      "value": 104.45480041503906
    },
    {
      "time": "2026-08-24",
      "value": 104.55900039672852
    },
    {
      "time": "2026-08-25",
      "value": 104.61340042114257
    },
    {
      "time": "2026-08-26",
      "value": 104.75140045166016
    },
    {
      "time": "2026-08-27",
      "value": 104.86300048828124
    },
    {
      "time": "2026-08-28",
      "value": 105.02360046386718
    },
    {
      "time": "2026-08-31",
      "value": 105.13560043334961
    },
    {
      "time": "2026-09-01",
      "value": 105.25560043334961
    },
    {
      "time": "2026-09-02",
      "value": 105.36900039672851
    },
    {
      "time": "2026-09-03",
      "value": 105.41480041503907
    },
    {
      "time": "2026-09-04",
      "value": 105.44100036621094
    },
    {
      "time": "2026-09-08",
      "value": 105.38920043945312
    },
    {
      "time": "2026-09-09",
      "value": 105.3088005065918
    },
    {
      "time": "2026-09-10",
      "value": 105.24940048217773
    },
    {
      "time": "2026-09-11",
      "value": 105.15640045166016
    },
    {
      "time": "2026-09-14",
      "value": 105.05720046997071
    }
  ],
  "analysis": null
}