{
  "ok": true,
  "cached": false,
  "ticker": "STZ",
  "price": 130.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Constellation Brands, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/a1596540-932a-30ec-ad6d-ca92b74663b1/analyst-report%3A-constellation.html",
      "published": "2026-07-23"
    },
    {
      "title": "Constellation Brands (STZ) On Its Cash Flow Story And Whether The Pullback Is A Buying Chance",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/constellation-brands-stz-cash-flow-181146317.html",
      "published": "2026-07-23"
    },
    {
      "title": "Constellation Brands (STZ) Stock Looks Like A Bargain As Earnings Stay Weak",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/constellation-brands-stz-stock-looks-100956707.html",
      "published": "2026-07-23"
    },
    {
      "title": "Constellation Brands Shareholders Approve Directors, Pay and Incentive Plan at Annual Meeting",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/05d9c425-2fed-307b-b432-c294a6d20d80/constellation-brands.html",
      "published": "2026-07-23"
    },
    {
      "title": "The 2 Best Dividend Stocks to Buy Now and Hold Forever",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/979bdaba-554f-3ad1-863f-40c704e87993/the-2-best-dividend-stocks-to.html",
      "published": "2026-07-23"
    },
    {
      "title": "Your Dividend Calendar for July 27–31: 10 Stocks and the Last Day to Buy Each One",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2f543da9-6b11-3e14-a631-a73a7f1f528e/your-dividend-calendar-for.html",
      "published": "2026-07-22"
    },
    {
      "title": "Barclays Cuts Price Target on Constellation Brands to $132 From $139, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-cuts-price-target-constellation-111426705.html",
      "published": "2026-07-21"
    },
    {
      "title": "Kultura Brands Accelerates National Growth Strategy with Appointment of Beverage Industry Veteran Joshua Malkaski as Executive Vice President of National Sales",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/kultura-brands-accelerates-national-growth-133000999.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 175.67999267578125,
      "high": 176,
      "low": 173.6699981689453,
      "close": 175.52000427246094,
      "volume": 1014700
    },
    {
      "time": "2025-07-28",
      "open": 174.25,
      "high": 175.30999755859375,
      "low": 171.67999267578125,
      "close": 172.60000610351562,
      "volume": 1315100
    },
    {
      "time": "2025-07-29",
      "open": 172.27999877929688,
      "high": 175.9499969482422,
      "low": 171.77000427246094,
      "close": 175.8300018310547,
      "volume": 1496000
    },
    {
      "time": "2025-07-30",
      "open": 174.5,
      "high": 176.3300018310547,
      "low": 170.66000366210938,
      "close": 171.4600067138672,
      "volume": 1400700
    },
    {
      "time": "2025-07-31",
      "open": 168.74000549316406,
      "high": 171.77000427246094,
      "low": 166,
      "close": 167.0399932861328,
      "volume": 2240100
    },
    {
      "time": "2025-08-01",
      "open": 168,
      "high": 169.1300048828125,
      "low": 165.5,
      "close": 166.17999267578125,
      "volume": 1631100
    },
    {
      "time": "2025-08-04",
      "open": 165.69000244140625,
      "high": 170.77999877929688,
      "low": 165.60000610351562,
      "close": 170.2899932861328,
      "volume": 1429300
    },
    {
      "time": "2025-08-05",
      "open": 170.8699951171875,
      "high": 174.00999450683594,
      "low": 170.22999572753906,
      "close": 170.64999389648438,
      "volume": 1191800
    },
    {
      "time": "2025-08-06",
      "open": 171.4199981689453,
      "high": 172.5,
      "low": 169.16000366210938,
      "close": 169.16000366210938,
      "volume": 1306200
    },
    {
      "time": "2025-08-07",
      "open": 170.5500030517578,
      "high": 173.75999450683594,
      "low": 170.33999633789062,
      "close": 173.22000122070312,
      "volume": 1622800
    },
    {
      "time": "2025-08-08",
      "open": 174.32000732421875,
      "high": 174.32000732421875,
      "low": 170.42999267578125,
      "close": 170.60000610351562,
      "volume": 1386500
    },
    {
      "time": "2025-08-11",
      "open": 170.64999389648438,
      "high": 171.10000610351562,
      "low": 167.1300048828125,
      "close": 168.72000122070312,
      "volume": 1394700
    },
    {
      "time": "2025-08-12",
      "open": 169.33999633789062,
      "high": 171.47999572753906,
      "low": 168.82000732421875,
      "close": 169.97999572753906,
      "volume": 1655900
    },
    {
      "time": "2025-08-13",
      "open": 169.35000610351562,
      "high": 171.17999267578125,
      "low": 168.66000366210938,
      "close": 170.3699951171875,
      "volume": 1429600
    },
    {
      "time": "2025-08-14",
      "open": 169,
      "high": 170.16000366210938,
      "low": 166.72999572753906,
      "close": 169.50999450683594,
      "volume": 1482100
    },
    {
      "time": "2025-08-15",
      "open": 170.64999389648438,
      "high": 171,
      "low": 168.0500030517578,
      "close": 168.22999572753906,
      "volume": 1522100
    },
    {
      "time": "2025-08-18",
      "open": 168.75,
      "high": 169.16000366210938,
      "low": 165.8699951171875,
      "close": 166.25,
      "volume": 1994200
    },
    {
      "time": "2025-08-19",
      "open": 167.77000427246094,
      "high": 168.5500030517578,
      "low": 165.02000427246094,
      "close": 165.89999389648438,
      "volume": 2255800
    },
    {
      "time": "2025-08-20",
      "open": 166.5,
      "high": 169,
      "low": 165.25999450683594,
      "close": 166.3000030517578,
      "volume": 1465100
    },
    {
      "time": "2025-08-21",
      "open": 166,
      "high": 166.0800018310547,
      "low": 163.2899932861328,
      "close": 164.92999267578125,
      "volume": 1560700
    },
    {
      "time": "2025-08-22",
      "open": 165.75,
      "high": 168.24000549316406,
      "low": 165.4199981689453,
      "close": 167.6199951171875,
      "volume": 1729500
    },
    {
      "time": "2025-08-25",
      "open": 165.72999572753906,
      "high": 166.08999633789062,
      "low": 160.80999755859375,
      "close": 163.67999267578125,
      "volume": 2553500
    },
    {
      "time": "2025-08-26",
      "open": 160.2899932861328,
      "high": 162.89999389648438,
      "low": 156.1699981689453,
      "close": 158.3699951171875,
      "volume": 4565600
    },
    {
      "time": "2025-08-27",
      "open": 158.67999267578125,
      "high": 160.67999267578125,
      "low": 158.27000427246094,
      "close": 160.5,
      "volume": 2077800
    },
    {
      "time": "2025-08-28",
      "open": 160.38999938964844,
      "high": 160.38999938964844,
      "low": 157.39999389648438,
      "close": 159.08999633789062,
      "volume": 1954500
    },
    {
      "time": "2025-08-29",
      "open": 159.08999633789062,
      "high": 161.9600067138672,
      "low": 158.6699981689453,
      "close": 161.94000244140625,
      "volume": 1773600
    },
    {
      "time": "2025-09-02",
      "open": 150.1300048828125,
      "high": 154.16000366210938,
      "low": 149.36000061035156,
      "close": 151.25999450683594,
      "volume": 6085100
    },
    {
      "time": "2025-09-03",
      "open": 150.25,
      "high": 150.57000732421875,
      "low": 146.32000732421875,
      "close": 146.49000549316406,
      "volume": 4546300
    },
    {
      "time": "2025-09-04",
      "open": 146.8699951171875,
      "high": 147.8000030517578,
      "low": 144.80999755859375,
      "close": 145.8800048828125,
      "volume": 2758200
    },
    {
      "time": "2025-09-05",
      "open": 146.22999572753906,
      "high": 150.72999572753906,
      "low": 145.52999877929688,
      "close": 148.42999267578125,
      "volume": 3046600
    },
    {
      "time": "2025-09-08",
      "open": 148.22000122070312,
      "high": 148.22000122070312,
      "low": 144.5800018310547,
      "close": 146.10000610351562,
      "volume": 3096700
    },
    {
      "time": "2025-09-09",
      "open": 146,
      "high": 148.10000610351562,
      "low": 145.3800048828125,
      "close": 145.97999572753906,
      "volume": 3328900
    },
    {
      "time": "2025-09-10",
      "open": 146,
      "high": 146,
      "low": 142.50999450683594,
      "close": 142.89999389648438,
      "volume": 2236200
    },
    {
      "time": "2025-09-11",
      "open": 142.89999389648438,
      "high": 143.91000366210938,
      "low": 142.25,
      "close": 142.97999572753906,
      "volume": 3037700
    },
    {
      "time": "2025-09-12",
      "open": 143,
      "high": 143,
      "low": 139.4499969482422,
      "close": 139.49000549316406,
      "volume": 2446800
    },
    {
      "time": "2025-09-15",
      "open": 140.22999572753906,
      "high": 140.5399932861328,
      "low": 135.25,
      "close": 135.4199981689453,
      "volume": 3475800
    },
    {
      "time": "2025-09-16",
      "open": 135.6699981689453,
      "high": 135.7100067138672,
      "low": 133.83999633789062,
      "close": 134.67999267578125,
      "volume": 2904400
    },
    {
      "time": "2025-09-17",
      "open": 135.1300048828125,
      "high": 135.99000549316406,
      "low": 132.82000732421875,
      "close": 133.0399932861328,
      "volume": 2754700
    },
    {
      "time": "2025-09-18",
      "open": 133.10000610351562,
      "high": 134.1999969482422,
      "low": 131.89999389648438,
      "close": 133.02000427246094,
      "volume": 2951800
    },
    {
      "time": "2025-09-19",
      "open": 133.75999450683594,
      "high": 134.14999389648438,
      "low": 131.82000732421875,
      "close": 132.9199981689453,
      "volume": 6144600
    },
    {
      "time": "2025-09-22",
      "open": 133,
      "high": 135.17999267578125,
      "low": 132.49000549316406,
      "close": 133.47999572753906,
      "volume": 3275300
    },
    {
      "time": "2025-09-23",
      "open": 134.3699951171875,
      "high": 134.63999938964844,
      "low": 131.1999969482422,
      "close": 131.77999877929688,
      "volume": 3051300
    },
    {
      "time": "2025-09-24",
      "open": 131.75999450683594,
      "high": 134.47999572753906,
      "low": 131.5,
      "close": 133.38999938964844,
      "volume": 2590100
    },
    {
      "time": "2025-09-25",
      "open": 133.75,
      "high": 133.92999267578125,
      "low": 131.86000061035156,
      "close": 132.64999389648438,
      "volume": 2518300
    },
    {
      "time": "2025-09-26",
      "open": 132.99000549316406,
      "high": 133.22000122070312,
      "low": 131.61000061035156,
      "close": 132.49000549316406,
      "volume": 2296800
    },
    {
      "time": "2025-09-29",
      "open": 132.9499969482422,
      "high": 136.8000030517578,
      "low": 132.0500030517578,
      "close": 136.47000122070312,
      "volume": 2857000
    },
    {
      "time": "2025-09-30",
      "open": 136.4499969482422,
      "high": 136.5399932861328,
      "low": 133.92999267578125,
      "close": 134.6699981689453,
      "volume": 2213700
    },
    {
      "time": "2025-10-01",
      "open": 136.27000427246094,
      "high": 139.02000427246094,
      "low": 135.1199951171875,
      "close": 138.9499969482422,
      "volume": 2757400
    },
    {
      "time": "2025-10-02",
      "open": 138.55999755859375,
      "high": 140.8000030517578,
      "low": 138.49000549316406,
      "close": 140.50999450683594,
      "volume": 3298200
    },
    {
      "time": "2025-10-03",
      "open": 140.6300048828125,
      "high": 142.89999389648438,
      "low": 140.4600067138672,
      "close": 142.1999969482422,
      "volume": 3027700
    },
    {
      "time": "2025-10-06",
      "open": 141.50999450683594,
      "high": 141.72000122070312,
      "low": 138,
      "close": 138.7100067138672,
      "volume": 4699100
    },
    {
      "time": "2025-10-07",
      "open": 144.5,
      "high": 147.60000610351562,
      "low": 139.02000427246094,
      "close": 140.13999938964844,
      "volume": 6552400
    },
    {
      "time": "2025-10-08",
      "open": 140.44000244140625,
      "high": 144.3300018310547,
      "low": 139.6999969482422,
      "close": 142.75999450683594,
      "volume": 3238200
    },
    {
      "time": "2025-10-09",
      "open": 143,
      "high": 145.52999877929688,
      "low": 141.88999938964844,
      "close": 142.97000122070312,
      "volume": 2933800
    },
    {
      "time": "2025-10-10",
      "open": 143.74000549316406,
      "high": 145.38999938964844,
      "low": 140.61000061035156,
      "close": 141.3300018310547,
      "volume": 3373100
    },
    {
      "time": "2025-10-13",
      "open": 140.80999755859375,
      "high": 141.69000244140625,
      "low": 138.75,
      "close": 141.44000244140625,
      "volume": 2678900
    },
    {
      "time": "2025-10-14",
      "open": 140.1999969482422,
      "high": 142.0500030517578,
      "low": 139.8000030517578,
      "close": 141.24000549316406,
      "volume": 2969300
    },
    {
      "time": "2025-10-15",
      "open": 140.57000732421875,
      "high": 141.0399932861328,
      "low": 137.14999389648438,
      "close": 138.88999938964844,
      "volume": 2788600
    },
    {
      "time": "2025-10-16",
      "open": 139.82000732421875,
      "high": 141.17999267578125,
      "low": 138.60000610351562,
      "close": 139.32000732421875,
      "volume": 2007700
    },
    {
      "time": "2025-10-17",
      "open": 139.2899932861328,
      "high": 141.1699981689453,
      "low": 138.61000061035156,
      "close": 140.41000366210938,
      "volume": 2226000
    },
    {
      "time": "2025-10-20",
      "open": 140.77000427246094,
      "high": 143.2899932861328,
      "low": 140.10000610351562,
      "close": 141.22999572753906,
      "volume": 1728600
    },
    {
      "time": "2025-10-21",
      "open": 141.72000122070312,
      "high": 141.82000732421875,
      "low": 139.1999969482422,
      "close": 141.57000732421875,
      "volume": 2424200
    },
    {
      "time": "2025-10-22",
      "open": 141,
      "high": 142.24000549316406,
      "low": 139.66000366210938,
      "close": 140.1999969482422,
      "volume": 2057900
    },
    {
      "time": "2025-10-23",
      "open": 140.3000030517578,
      "high": 140.66000366210938,
      "low": 138.85000610351562,
      "close": 139.72000122070312,
      "volume": 1352000
    },
    {
      "time": "2025-10-24",
      "open": 140.74000549316406,
      "high": 141.02999877929688,
      "low": 139.16000366210938,
      "close": 139.6199951171875,
      "volume": 1217500
    },
    {
      "time": "2025-10-27",
      "open": 139.91000366210938,
      "high": 140.02000427246094,
      "low": 137.17999267578125,
      "close": 137.9600067138672,
      "volume": 2144800
    },
    {
      "time": "2025-10-28",
      "open": 137.2100067138672,
      "high": 137.25,
      "low": 134.16000366210938,
      "close": 134.19000244140625,
      "volume": 2385300
    },
    {
      "time": "2025-10-29",
      "open": 133.5399932861328,
      "high": 133.8800048828125,
      "low": 130.75,
      "close": 130.97999572753906,
      "volume": 2823100
    },
    {
      "time": "2025-10-30",
      "open": 130,
      "high": 130.97999572753906,
      "low": 128.8000030517578,
      "close": 128.8800048828125,
      "volume": 2773600
    },
    {
      "time": "2025-10-31",
      "open": 128.10000610351562,
      "high": 132.32000732421875,
      "low": 127,
      "close": 131.3800048828125,
      "volume": 3878900
    },
    {
      "time": "2025-11-03",
      "open": 131,
      "high": 131.6199951171875,
      "low": 129.91000366210938,
      "close": 130.82000732421875,
      "volume": 1962600
    },
    {
      "time": "2025-11-04",
      "open": 130.52999877929688,
      "high": 131.5800018310547,
      "low": 128.1999969482422,
      "close": 129.17999267578125,
      "volume": 2129600
    },
    {
      "time": "2025-11-05",
      "open": 128.82000732421875,
      "high": 131.9600067138672,
      "low": 128.2899932861328,
      "close": 130.6199951171875,
      "volume": 1744400
    },
    {
      "time": "2025-11-06",
      "open": 129.00999450683594,
      "high": 130.77999877929688,
      "low": 127.94999694824219,
      "close": 127.94999694824219,
      "volume": 2004400
    },
    {
      "time": "2025-11-07",
      "open": 128.67999267578125,
      "high": 129.5,
      "low": 126.63999938964844,
      "close": 127.6500015258789,
      "volume": 3760400
    },
    {
      "time": "2025-11-10",
      "open": 127.95999908447266,
      "high": 128.91000366210938,
      "low": 126.44999694824219,
      "close": 128.47000122070312,
      "volume": 2268400
    },
    {
      "time": "2025-11-11",
      "open": 128.8800048828125,
      "high": 133,
      "low": 128.8800048828125,
      "close": 131.80999755859375,
      "volume": 2920700
    },
    {
      "time": "2025-11-12",
      "open": 132.11000061035156,
      "high": 132.69000244140625,
      "low": 130.3800048828125,
      "close": 130.3800048828125,
      "volume": 1318600
    },
    {
      "time": "2025-11-13",
      "open": 129.7100067138672,
      "high": 131.52000427246094,
      "low": 129.3300018310547,
      "close": 129.69000244140625,
      "volume": 2079900
    },
    {
      "time": "2025-11-14",
      "open": 129.83999633789062,
      "high": 130.05999755859375,
      "low": 126.87999725341797,
      "close": 129.16000366210938,
      "volume": 2973400
    },
    {
      "time": "2025-11-17",
      "open": 129,
      "high": 133.39999389648438,
      "low": 128.85000610351562,
      "close": 130.9600067138672,
      "volume": 2443900
    },
    {
      "time": "2025-11-18",
      "open": 130.83999633789062,
      "high": 131.11000061035156,
      "low": 129.3699951171875,
      "close": 130.52999877929688,
      "volume": 1874900
    },
    {
      "time": "2025-11-19",
      "open": 130.02999877929688,
      "high": 131.08999633789062,
      "low": 128.77000427246094,
      "close": 129.27000427246094,
      "volume": 2174200
    },
    {
      "time": "2025-11-20",
      "open": 128.74000549316406,
      "high": 131.00999450683594,
      "low": 127.8499984741211,
      "close": 130.4499969482422,
      "volume": 1979400
    },
    {
      "time": "2025-11-21",
      "open": 131.16000366210938,
      "high": 135.5500030517578,
      "low": 131.11000061035156,
      "close": 133.66000366210938,
      "volume": 2773500
    },
    {
      "time": "2025-11-24",
      "open": 133.4499969482422,
      "high": 133.50999450683594,
      "low": 131.63999938964844,
      "close": 132.11000061035156,
      "volume": 2369300
    },
    {
      "time": "2025-11-25",
      "open": 132.66000366210938,
      "high": 133.49000549316406,
      "low": 131.3300018310547,
      "close": 132.17999267578125,
      "volume": 1863200
    },
    {
      "time": "2025-11-26",
      "open": 131.8699951171875,
      "high": 136.25,
      "low": 131.74000549316406,
      "close": 134.88999938964844,
      "volume": 2145300
    },
    {
      "time": "2025-11-28",
      "open": 134.80999755859375,
      "high": 137.14999389648438,
      "low": 134.80999755859375,
      "close": 136.3800048828125,
      "volume": 1799700
    },
    {
      "time": "2025-12-01",
      "open": 135.83999633789062,
      "high": 138.27999877929688,
      "low": 135.6699981689453,
      "close": 137.8699951171875,
      "volume": 2734600
    },
    {
      "time": "2025-12-02",
      "open": 137.5,
      "high": 138.25,
      "low": 136,
      "close": 137.86000061035156,
      "volume": 2291100
    },
    {
      "time": "2025-12-03",
      "open": 138,
      "high": 139.75,
      "low": 137.19000244140625,
      "close": 138.0800018310547,
      "volume": 2175900
    },
    {
      "time": "2025-12-04",
      "open": 138.08999633789062,
      "high": 139.39999389648438,
      "low": 136.88999938964844,
      "close": 138.02999877929688,
      "volume": 2204400
    },
    {
      "time": "2025-12-05",
      "open": 137.7100067138672,
      "high": 142.57000732421875,
      "low": 137.25999450683594,
      "close": 142.3699951171875,
      "volume": 2994300
    },
    {
      "time": "2025-12-08",
      "open": 141.8000030517578,
      "high": 142.2899932861328,
      "low": 139.8800048828125,
      "close": 141.99000549316406,
      "volume": 2545000
    },
    {
      "time": "2025-12-09",
      "open": 141.69000244140625,
      "high": 143.89999389648438,
      "low": 141.69000244140625,
      "close": 143.3699951171875,
      "volume": 2339900
    },
    {
      "time": "2025-12-10",
      "open": 143.88999938964844,
      "high": 148.5500030517578,
      "low": 143.60000610351562,
      "close": 148.50999450683594,
      "volume": 3775300
    },
    {
      "time": "2025-12-11",
      "open": 148.60000610351562,
      "high": 151.50999450683594,
      "low": 148.60000610351562,
      "close": 149.5500030517578,
      "volume": 3051500
    },
    {
      "time": "2025-12-12",
      "open": 150.25,
      "high": 151.10000610351562,
      "low": 147.1999969482422,
      "close": 147.4199981689453,
      "volume": 2098100
    },
    {
      "time": "2025-12-15",
      "open": 147.4199981689453,
      "high": 148.4600067138672,
      "low": 141.5,
      "close": 143.47000122070312,
      "volume": 3353300
    },
    {
      "time": "2025-12-16",
      "open": 144.52000427246094,
      "high": 145.00999450683594,
      "low": 142.25999450683594,
      "close": 142.58999633789062,
      "volume": 2055500
    },
    {
      "time": "2025-12-17",
      "open": 140.5,
      "high": 141.9199981689453,
      "low": 138.75999450683594,
      "close": 139.72000122070312,
      "volume": 2382200
    },
    {
      "time": "2025-12-18",
      "open": 139.5,
      "high": 141.02999877929688,
      "low": 136.72000122070312,
      "close": 136.80999755859375,
      "volume": 2019400
    },
    {
      "time": "2025-12-19",
      "open": 136.1999969482422,
      "high": 137.1999969482422,
      "low": 134.6699981689453,
      "close": 135.00999450683594,
      "volume": 4706500
    },
    {
      "time": "2025-12-22",
      "open": 134.8000030517578,
      "high": 142.9199981689453,
      "low": 134.0399932861328,
      "close": 141.74000549316406,
      "volume": 3644900
    },
    {
      "time": "2025-12-23",
      "open": 141.25999450683594,
      "high": 141.52000427246094,
      "low": 138.50999450683594,
      "close": 139.22999572753906,
      "volume": 2242200
    },
    {
      "time": "2025-12-24",
      "open": 139.22999572753906,
      "high": 140.49000549316406,
      "low": 138.97999572753906,
      "close": 140.49000549316406,
      "volume": 964000
    },
    {
      "time": "2025-12-26",
      "open": 140.27999877929688,
      "high": 140.27999877929688,
      "low": 137.41000366210938,
      "close": 139.41000366210938,
      "volume": 1616000
    },
    {
      "time": "2025-12-29",
      "open": 139.30999755859375,
      "high": 140.4600067138672,
      "low": 137.6199951171875,
      "close": 138.50999450683594,
      "volume": 1906800
    },
    {
      "time": "2025-12-30",
      "open": 138.35000610351562,
      "high": 140.4600067138672,
      "low": 137.91000366210938,
      "close": 140.1300048828125,
      "volume": 2153700
    },
    {
      "time": "2025-12-31",
      "open": 139.58999633789062,
      "high": 139.69000244140625,
      "low": 137.55999755859375,
      "close": 137.9600067138672,
      "volume": 1647300
    },
    {
      "time": "2026-01-02",
      "open": 138.39999389648438,
      "high": 142.1999969482422,
      "low": 136.91000366210938,
      "close": 141.1699981689453,
      "volume": 2084200
    },
    {
      "time": "2026-01-05",
      "open": 143,
      "high": 145.47999572753906,
      "low": 141.80999755859375,
      "close": 142.50999450683594,
      "volume": 4964300
    },
    {
      "time": "2026-01-06",
      "open": 142,
      "high": 144.25999450683594,
      "low": 141.0399932861328,
      "close": 143.64999389648438,
      "volume": 3127800
    },
    {
      "time": "2026-01-07",
      "open": 143.11000061035156,
      "high": 143.2100067138672,
      "low": 140.49000549316406,
      "close": 140.49000549316406,
      "volume": 3880700
    },
    {
      "time": "2026-01-08",
      "open": 143.86000061035156,
      "high": 151.63999938964844,
      "low": 143.75,
      "close": 147.9600067138672,
      "volume": 7807700
    },
    {
      "time": "2026-01-09",
      "open": 149.0500030517578,
      "high": 149.9199981689453,
      "low": 145.75,
      "close": 147,
      "volume": 2676800
    },
    {
      "time": "2026-01-12",
      "open": 147.25,
      "high": 153.8000030517578,
      "low": 146.8800048828125,
      "close": 151.82000732421875,
      "volume": 3136400
    },
    {
      "time": "2026-01-13",
      "open": 151.5500030517578,
      "high": 154.08999633789062,
      "low": 150.25999450683594,
      "close": 153.16000366210938,
      "volume": 2372300
    },
    {
      "time": "2026-01-14",
      "open": 153.47999572753906,
      "high": 158.22000122070312,
      "low": 153.47000122070312,
      "close": 156.36000061035156,
      "volume": 3532900
    },
    {
      "time": "2026-01-15",
      "open": 156.75,
      "high": 159.8800048828125,
      "low": 154.4600067138672,
      "close": 158.75,
      "volume": 2794100
    },
    {
      "time": "2026-01-16",
      "open": 156.5800018310547,
      "high": 157.5,
      "low": 154.58999633789062,
      "close": 156.63999938964844,
      "volume": 2231600
    },
    {
      "time": "2026-01-20",
      "open": 156.64999389648438,
      "high": 164.3300018310547,
      "low": 156.27000427246094,
      "close": 163.63999938964844,
      "volume": 3921300
    },
    {
      "time": "2026-01-21",
      "open": 163.4199981689453,
      "high": 164.49000549316406,
      "low": 160.17999267578125,
      "close": 163.3800048828125,
      "volume": 2914800
    },
    {
      "time": "2026-01-22",
      "open": 162.86000061035156,
      "high": 163.49000549316406,
      "low": 159.85000610351562,
      "close": 160.72000122070312,
      "volume": 2292500
    },
    {
      "time": "2026-01-23",
      "open": 160.02000427246094,
      "high": 160.02000427246094,
      "low": 157.8699951171875,
      "close": 158.77999877929688,
      "volume": 2250400
    },
    {
      "time": "2026-01-26",
      "open": 159.5,
      "high": 162.3300018310547,
      "low": 159.00999450683594,
      "close": 161.5500030517578,
      "volume": 2868300
    },
    {
      "time": "2026-01-27",
      "open": 160.0800018310547,
      "high": 161.77000427246094,
      "low": 159.38999938964844,
      "close": 161.25,
      "volume": 2235900
    },
    {
      "time": "2026-01-28",
      "open": 161.50999450683594,
      "high": 161.75,
      "low": 157,
      "close": 157.74000549316406,
      "volume": 1859100
    },
    {
      "time": "2026-01-29",
      "open": 156.38999938964844,
      "high": 156.5500030517578,
      "low": 152.97999572753906,
      "close": 154.75,
      "volume": 2337600
    },
    {
      "time": "2026-01-30",
      "open": 154.86000061035156,
      "high": 157.27999877929688,
      "low": 154.75,
      "close": 156.6999969482422,
      "volume": 1547200
    },
    {
      "time": "2026-02-02",
      "open": 156.35000610351562,
      "high": 160.4499969482422,
      "low": 153.9499969482422,
      "close": 155.66000366210938,
      "volume": 2222500
    },
    {
      "time": "2026-02-03",
      "open": 154.94000244140625,
      "high": 160.66000366210938,
      "low": 154.52999877929688,
      "close": 160.6199951171875,
      "volume": 2087400
    },
    {
      "time": "2026-02-04",
      "open": 162.50999450683594,
      "high": 167.47999572753906,
      "low": 161.2899932861328,
      "close": 166.67999267578125,
      "volume": 3247300
    },
    {
      "time": "2026-02-05",
      "open": 166.4600067138672,
      "high": 166.8000030517578,
      "low": 162.64999389648438,
      "close": 165.57000732421875,
      "volume": 2548900
    },
    {
      "time": "2026-02-06",
      "open": 165.60000610351562,
      "high": 166.64999389648438,
      "low": 162.5,
      "close": 164.3300018310547,
      "volume": 1848500
    },
    {
      "time": "2026-02-09",
      "open": 163.82000732421875,
      "high": 165.3000030517578,
      "low": 161.55999755859375,
      "close": 163.61000061035156,
      "volume": 1591100
    },
    {
      "time": "2026-02-10",
      "open": 163.5399932861328,
      "high": 167.6300048828125,
      "low": 162.10000610351562,
      "close": 165.6300048828125,
      "volume": 2126400
    },
    {
      "time": "2026-02-11",
      "open": 164.39999389648438,
      "high": 164.39999389648438,
      "low": 160.30999755859375,
      "close": 163.1999969482422,
      "volume": 2715000
    },
    {
      "time": "2026-02-12",
      "open": 164,
      "high": 165.7899932861328,
      "low": 162.33999633789062,
      "close": 162.36000061035156,
      "volume": 2060100
    },
    {
      "time": "2026-02-13",
      "open": 156.3800048828125,
      "high": 157.7899932861328,
      "low": 148.8300018310547,
      "close": 149.3000030517578,
      "volume": 6064800
    },
    {
      "time": "2026-02-17",
      "open": 150.16000366210938,
      "high": 155.36000061035156,
      "low": 149.55999755859375,
      "close": 152.6999969482422,
      "volume": 3372100
    },
    {
      "time": "2026-02-18",
      "open": 150.32000732421875,
      "high": 156.91000366210938,
      "low": 149.7899932861328,
      "close": 156.2899932861328,
      "volume": 2395700
    },
    {
      "time": "2026-02-19",
      "open": 155.89999389648438,
      "high": 156.14999389648438,
      "low": 152.75,
      "close": 154.63999938964844,
      "volume": 1515600
    },
    {
      "time": "2026-02-20",
      "open": 155.0800018310547,
      "high": 157.6300048828125,
      "low": 153.33999633789062,
      "close": 156.41000366210938,
      "volume": 1223200
    },
    {
      "time": "2026-02-23",
      "open": 157.5,
      "high": 161.16000366210938,
      "low": 157.25,
      "close": 159.4199981689453,
      "volume": 1847600
    },
    {
      "time": "2026-02-24",
      "open": 159.72000122070312,
      "high": 160.85000610351562,
      "low": 158.1300048828125,
      "close": 160.07000732421875,
      "volume": 1549900
    },
    {
      "time": "2026-02-25",
      "open": 155.99000549316406,
      "high": 157.60000610351562,
      "low": 154.07000732421875,
      "close": 155.1199951171875,
      "volume": 2753000
    },
    {
      "time": "2026-02-26",
      "open": 155.1300048828125,
      "high": 156.1300048828125,
      "low": 153.88999938964844,
      "close": 155.75999450683594,
      "volume": 1404200
    },
    {
      "time": "2026-02-27",
      "open": 155.4199981689453,
      "high": 158.6699981689453,
      "low": 155.19000244140625,
      "close": 157.86000061035156,
      "volume": 2880000
    },
    {
      "time": "2026-03-02",
      "open": 156.42999267578125,
      "high": 159,
      "low": 155.00999450683594,
      "close": 156.55999755859375,
      "volume": 1499500
    },
    {
      "time": "2026-03-03",
      "open": 154.50999450683594,
      "high": 157.07000732421875,
      "low": 153.39999389648438,
      "close": 156.02000427246094,
      "volume": 1140100
    },
    {
      "time": "2026-03-04",
      "open": 156.8000030517578,
      "high": 157.38999938964844,
      "low": 150.4499969482422,
      "close": 151.24000549316406,
      "volume": 1821300
    },
    {
      "time": "2026-03-05",
      "open": 150.30999755859375,
      "high": 152.97999572753906,
      "low": 147.2100067138672,
      "close": 147.3000030517578,
      "volume": 1971600
    },
    {
      "time": "2026-03-06",
      "open": 146.52000427246094,
      "high": 148.7100067138672,
      "low": 145.64999389648438,
      "close": 146.47000122070312,
      "volume": 1569100
    },
    {
      "time": "2026-03-09",
      "open": 145,
      "high": 149.25,
      "low": 144.61000061035156,
      "close": 148.9600067138672,
      "volume": 2129700
    },
    {
      "time": "2026-03-10",
      "open": 148.07000732421875,
      "high": 151.1199951171875,
      "low": 147.0500030517578,
      "close": 150.08999633789062,
      "volume": 1234900
    },
    {
      "time": "2026-03-11",
      "open": 149.67999267578125,
      "high": 151.39999389648438,
      "low": 148.69000244140625,
      "close": 149.9600067138672,
      "volume": 1504500
    },
    {
      "time": "2026-03-12",
      "open": 148.63999938964844,
      "high": 149.8699951171875,
      "low": 146.63999938964844,
      "close": 148.32000732421875,
      "volume": 1596800
    },
    {
      "time": "2026-03-13",
      "open": 150.64999389648438,
      "high": 152.6199951171875,
      "low": 149.27999877929688,
      "close": 150.13999938964844,
      "volume": 1222700
    },
    {
      "time": "2026-03-16",
      "open": 151.60000610351562,
      "high": 154.80999755859375,
      "low": 150.75999450683594,
      "close": 151.02000427246094,
      "volume": 1961300
    },
    {
      "time": "2026-03-17",
      "open": 152.47999572753906,
      "high": 153.22000122070312,
      "low": 151.3000030517578,
      "close": 151.66000366210938,
      "volume": 915500
    },
    {
      "time": "2026-03-18",
      "open": 153,
      "high": 154.00999450683594,
      "low": 150.35000610351562,
      "close": 152.08999633789062,
      "volume": 2651700
    },
    {
      "time": "2026-03-19",
      "open": 152.58999633789062,
      "high": 153.16000366210938,
      "low": 150.4199981689453,
      "close": 151.91000366210938,
      "volume": 2439900
    },
    {
      "time": "2026-03-20",
      "open": 151.82000732421875,
      "high": 152.49000549316406,
      "low": 149.17999267578125,
      "close": 149.6199951171875,
      "volume": 2912500
    },
    {
      "time": "2026-03-23",
      "open": 150.9199981689453,
      "high": 154.00999450683594,
      "low": 150.38999938964844,
      "close": 152.4600067138672,
      "volume": 1892200
    },
    {
      "time": "2026-03-24",
      "open": 152.77999877929688,
      "high": 155.75999450683594,
      "low": 151.10000610351562,
      "close": 152.67999267578125,
      "volume": 1563800
    },
    {
      "time": "2026-03-25",
      "open": 152.75,
      "high": 153.74000549316406,
      "low": 150.17999267578125,
      "close": 151.55999755859375,
      "volume": 1431500
    },
    {
      "time": "2026-03-26",
      "open": 151.91000366210938,
      "high": 154.47999572753906,
      "low": 150.16000366210938,
      "close": 150.41000366210938,
      "volume": 1353900
    },
    {
      "time": "2026-03-27",
      "open": 150.3000030517578,
      "high": 153.08999633789062,
      "low": 149.35000610351562,
      "close": 151.39999389648438,
      "volume": 2094200
    },
    {
      "time": "2026-03-30",
      "open": 151.5,
      "high": 152.2899932861328,
      "low": 149.89999389648438,
      "close": 151,
      "volume": 1931100
    },
    {
      "time": "2026-03-31",
      "open": 151.66000366210938,
      "high": 151.66000366210938,
      "low": 148.5,
      "close": 150,
      "volume": 2178600
    },
    {
      "time": "2026-04-01",
      "open": 152.25,
      "high": 152.6300048828125,
      "low": 148.3000030517578,
      "close": 151.08999633789062,
      "volume": 2472700
    },
    {
      "time": "2026-04-02",
      "open": 151.57000732421875,
      "high": 152.5500030517578,
      "low": 149.6699981689453,
      "close": 151.1999969482422,
      "volume": 2226100
    },
    {
      "time": "2026-04-06",
      "open": 150.6699981689453,
      "high": 155.3000030517578,
      "low": 149.25,
      "close": 155.25,
      "volume": 2034400
    },
    {
      "time": "2026-04-07",
      "open": 155.5800018310547,
      "high": 155.5800018310547,
      "low": 152.80999755859375,
      "close": 153.8300018310547,
      "volume": 2045900
    },
    {
      "time": "2026-04-08",
      "open": 155.13999938964844,
      "high": 155.49000549316406,
      "low": 149.64999389648438,
      "close": 150.25999450683594,
      "volume": 3991500
    },
    {
      "time": "2026-04-09",
      "open": 150.99000549316406,
      "high": 163.22999572753906,
      "low": 150.25,
      "close": 163.07000732421875,
      "volume": 4696300
    },
    {
      "time": "2026-04-10",
      "open": 162.82000732421875,
      "high": 168.47999572753906,
      "low": 162,
      "close": 166.14999389648438,
      "volume": 3768800
    },
    {
      "time": "2026-04-13",
      "open": 168.5,
      "high": 168.60000610351562,
      "low": 162.8699951171875,
      "close": 164.60000610351562,
      "volume": 2443800
    },
    {
      "time": "2026-04-14",
      "open": 163.75,
      "high": 167,
      "low": 162.89999389648438,
      "close": 164.5,
      "volume": 1800700
    },
    {
      "time": "2026-04-15",
      "open": 164.75,
      "high": 165.49000549316406,
      "low": 162.49000549316406,
      "close": 163.9499969482422,
      "volume": 2003500
    },
    {
      "time": "2026-04-16",
      "open": 163.38999938964844,
      "high": 165,
      "low": 161.94000244140625,
      "close": 164.25,
      "volume": 1719600
    },
    {
      "time": "2026-04-17",
      "open": 162.3000030517578,
      "high": 165.58999633789062,
      "low": 161.86000061035156,
      "close": 162.27999877929688,
      "volume": 2316800
    },
    {
      "time": "2026-04-20",
      "open": 162.1199951171875,
      "high": 163.82000732421875,
      "low": 159.44000244140625,
      "close": 159.82000732421875,
      "volume": 1804100
    },
    {
      "time": "2026-04-21",
      "open": 159.75,
      "high": 159.8800048828125,
      "low": 156.27000427246094,
      "close": 156.9499969482422,
      "volume": 1367600
    },
    {
      "time": "2026-04-22",
      "open": 157.38999938964844,
      "high": 158.39999389648438,
      "low": 156.3000030517578,
      "close": 156.8800048828125,
      "volume": 1281600
    },
    {
      "time": "2026-04-23",
      "open": 157.74000549316406,
      "high": 160.4600067138672,
      "low": 157.4199981689453,
      "close": 159.30999755859375,
      "volume": 1556500
    },
    {
      "time": "2026-04-24",
      "open": 159.6699981689453,
      "high": 160.25,
      "low": 154.5800018310547,
      "close": 156,
      "volume": 1409000
    },
    {
      "time": "2026-04-27",
      "open": 156.1999969482422,
      "high": 157.19000244140625,
      "low": 153.4199981689453,
      "close": 155.0800018310547,
      "volume": 2104900
    },
    {
      "time": "2026-04-28",
      "open": 156.41000366210938,
      "high": 157.61000061035156,
      "low": 154.02000427246094,
      "close": 155.38999938964844,
      "volume": 1523500
    },
    {
      "time": "2026-04-29",
      "open": 153.5,
      "high": 154.4199981689453,
      "low": 150.22000122070312,
      "close": 150.39999389648438,
      "volume": 1983900
    },
    {
      "time": "2026-04-30",
      "open": 151.55999755859375,
      "high": 157.6300048828125,
      "low": 151.25,
      "close": 156.5800018310547,
      "volume": 1726100
    },
    {
      "time": "2026-05-01",
      "open": 157.3300018310547,
      "high": 157.72999572753906,
      "low": 152.5399932861328,
      "close": 152.82000732421875,
      "volume": 1503800
    },
    {
      "time": "2026-05-04",
      "open": 151.3699951171875,
      "high": 152.69000244140625,
      "low": 147.13999938964844,
      "close": 148.13999938964844,
      "volume": 2076100
    },
    {
      "time": "2026-05-05",
      "open": 150.0500030517578,
      "high": 151.57000732421875,
      "low": 147.42999267578125,
      "close": 149.8000030517578,
      "volume": 1416800
    },
    {
      "time": "2026-05-06",
      "open": 151.30999755859375,
      "high": 153.13999938964844,
      "low": 150.02000427246094,
      "close": 152.2899932861328,
      "volume": 1482600
    },
    {
      "time": "2026-05-07",
      "open": 150.60000610351562,
      "high": 152.4499969482422,
      "low": 149.1300048828125,
      "close": 150.25,
      "volume": 1662200
    },
    {
      "time": "2026-05-08",
      "open": 150.75,
      "high": 151.5800018310547,
      "low": 146.8000030517578,
      "close": 148.2100067138672,
      "volume": 1505000
    },
    {
      "time": "2026-05-11",
      "open": 147.33999633789062,
      "high": 147.39999389648438,
      "low": 141.32000732421875,
      "close": 142.41000366210938,
      "volume": 2439000
    },
    {
      "time": "2026-05-12",
      "open": 142.72000122070312,
      "high": 144.2100067138672,
      "low": 141.3300018310547,
      "close": 142.52999877929688,
      "volume": 1746900
    },
    {
      "time": "2026-05-13",
      "open": 141.8000030517578,
      "high": 143.72999572753906,
      "low": 139.10000610351562,
      "close": 140.52000427246094,
      "volume": 2228000
    },
    {
      "time": "2026-05-14",
      "open": 141.19000244140625,
      "high": 141.74000549316406,
      "low": 139.8000030517578,
      "close": 140.61000061035156,
      "volume": 1647900
    },
    {
      "time": "2026-05-15",
      "open": 141.63999938964844,
      "high": 143.13999938964844,
      "low": 139.6300048828125,
      "close": 142.35000610351562,
      "volume": 1993500
    },
    {
      "time": "2026-05-18",
      "open": 144.3000030517578,
      "high": 147.77000427246094,
      "low": 143.8000030517578,
      "close": 147.5800018310547,
      "volume": 3518000
    },
    {
      "time": "2026-05-19",
      "open": 147.3699951171875,
      "high": 150.08999633789062,
      "low": 144.86000061035156,
      "close": 146.47000122070312,
      "volume": 2126300
    },
    {
      "time": "2026-05-20",
      "open": 146.1699981689453,
      "high": 151.44000244140625,
      "low": 144.5,
      "close": 151.17999267578125,
      "volume": 1862300
    },
    {
      "time": "2026-05-21",
      "open": 149.74000549316406,
      "high": 151.5800018310547,
      "low": 147.07000732421875,
      "close": 150.8300018310547,
      "volume": 1628900
    },
    {
      "time": "2026-05-22",
      "open": 150.82000732421875,
      "high": 152,
      "low": 148.8300018310547,
      "close": 149.5,
      "volume": 1403900
    },
    {
      "time": "2026-05-26",
      "open": 148.30999755859375,
      "high": 148.8800048828125,
      "low": 143.7100067138672,
      "close": 147.63999938964844,
      "volume": 2426800
    },
    {
      "time": "2026-05-27",
      "open": 148,
      "high": 150.8000030517578,
      "low": 143.35000610351562,
      "close": 143.72000122070312,
      "volume": 2296300
    },
    {
      "time": "2026-05-28",
      "open": 141.5,
      "high": 143.8300018310547,
      "low": 135.25999450683594,
      "close": 142.1300048828125,
      "volume": 2774500
    },
    {
      "time": "2026-05-29",
      "open": 141,
      "high": 141.25,
      "low": 138.52999877929688,
      "close": 138.82000732421875,
      "volume": 2455600
    },
    {
      "time": "2026-06-01",
      "open": 137.75,
      "high": 139.49000549316406,
      "low": 135.25,
      "close": 136.25,
      "volume": 2083500
    },
    {
      "time": "2026-06-02",
      "open": 136.3300018310547,
      "high": 137.2100067138672,
      "low": 135.5,
      "close": 136.75999450683594,
      "volume": 2403700
    },
    {
      "time": "2026-06-03",
      "open": 136.57000732421875,
      "high": 136.89999389648438,
      "low": 135.11000061035156,
      "close": 135.39999389648438,
      "volume": 1329700
    },
    {
      "time": "2026-06-04",
      "open": 136.5,
      "high": 138.00999450683594,
      "low": 136,
      "close": 137.77999877929688,
      "volume": 1833700
    },
    {
      "time": "2026-06-05",
      "open": 138.80999755859375,
      "high": 142.07000732421875,
      "low": 138.80999755859375,
      "close": 140.91000366210938,
      "volume": 2640300
    },
    {
      "time": "2026-06-08",
      "open": 140.1999969482422,
      "high": 142.1300048828125,
      "low": 138.38999938964844,
      "close": 140.85000610351562,
      "volume": 1821200
    },
    {
      "time": "2026-06-09",
      "open": 141,
      "high": 143.4499969482422,
      "low": 139.63999938964844,
      "close": 140.08999633789062,
      "volume": 2287400
    },
    {
      "time": "2026-06-10",
      "open": 141.10000610351562,
      "high": 142.27000427246094,
      "low": 139.8699951171875,
      "close": 142.27000427246094,
      "volume": 2755200
    },
    {
      "time": "2026-06-11",
      "open": 141.47999572753906,
      "high": 144.25,
      "low": 140.97000122070312,
      "close": 143.1199951171875,
      "volume": 2090500
    },
    {
      "time": "2026-06-12",
      "open": 143.1999969482422,
      "high": 149.57000732421875,
      "low": 143.1199951171875,
      "close": 148.50999450683594,
      "volume": 2183400
    },
    {
      "time": "2026-06-15",
      "open": 148.89999389648438,
      "high": 150.99000549316406,
      "low": 147.25,
      "close": 148.1300048828125,
      "volume": 1669800
    },
    {
      "time": "2026-06-16",
      "open": 147.72000122070312,
      "high": 148.22999572753906,
      "low": 144.0500030517578,
      "close": 144.11000061035156,
      "volume": 1996200
    },
    {
      "time": "2026-06-17",
      "open": 142.5,
      "high": 143.4499969482422,
      "low": 138.61000061035156,
      "close": 138.9600067138672,
      "volume": 1948500
    },
    {
      "time": "2026-06-18",
      "open": 139.0800018310547,
      "high": 142.07000732421875,
      "low": 138.94000244140625,
      "close": 141.17999267578125,
      "volume": 3598300
    },
    {
      "time": "2026-06-22",
      "open": 140.2899932861328,
      "high": 145.72999572753906,
      "low": 140.2899932861328,
      "close": 141.50999450683594,
      "volume": 2876800
    },
    {
      "time": "2026-06-23",
      "open": 144.61000061035156,
      "high": 145.3300018310547,
      "low": 141.5,
      "close": 143.3800048828125,
      "volume": 2520000
    },
    {
      "time": "2026-06-24",
      "open": 144.02999877929688,
      "high": 145.22999572753906,
      "low": 142.91000366210938,
      "close": 143.02000427246094,
      "volume": 1919100
    },
    {
      "time": "2026-06-25",
      "open": 141.50999450683594,
      "high": 145.3000030517578,
      "low": 141.50999450683594,
      "close": 144.4499969482422,
      "volume": 2167500
    },
    {
      "time": "2026-06-26",
      "open": 145.5,
      "high": 148.1199951171875,
      "low": 144.6199951171875,
      "close": 146.3000030517578,
      "volume": 3040900
    },
    {
      "time": "2026-06-29",
      "open": 145.72999572753906,
      "high": 146.1300048828125,
      "low": 139.5399932861328,
      "close": 139.66000366210938,
      "volume": 2900600
    },
    {
      "time": "2026-06-30",
      "open": 140.16000366210938,
      "high": 140.16000366210938,
      "low": 135.72999572753906,
      "close": 139.08999633789062,
      "volume": 4630100
    },
    {
      "time": "2026-07-01",
      "open": 142.75999450683594,
      "high": 144,
      "low": 134.3300018310547,
      "close": 136.8800048828125,
      "volume": 4514900
    },
    {
      "time": "2026-07-02",
      "open": 135.7100067138672,
      "high": 139.75999450683594,
      "low": 135.32000732421875,
      "close": 137.47000122070312,
      "volume": 2419400
    },
    {
      "time": "2026-07-06",
      "open": 134.4499969482422,
      "high": 134.6999969482422,
      "low": 128.67999267578125,
      "close": 130.67999267578125,
      "volume": 3584700
    },
    {
      "time": "2026-07-07",
      "open": 132.7899932861328,
      "high": 134.97999572753906,
      "low": 131.14999389648438,
      "close": 131.75999450683594,
      "volume": 2202200
    },
    {
      "time": "2026-07-08",
      "open": 132.4199981689453,
      "high": 132.99000549316406,
      "low": 129.6300048828125,
      "close": 130.33999633789062,
      "volume": 2426200
    },
    {
      "time": "2026-07-09",
      "open": 132.57000732421875,
      "high": 132.60000610351562,
      "low": 128.8800048828125,
      "close": 132.44000244140625,
      "volume": 2323800
    },
    {
      "time": "2026-07-10",
      "open": 132.44000244140625,
      "high": 134.6300048828125,
      "low": 132.10000610351562,
      "close": 134.05999755859375,
      "volume": 2133000
    },
    {
      "time": "2026-07-13",
      "open": 134.58999633789062,
      "high": 139.75,
      "low": 133.72000122070312,
      "close": 134.50999450683594,
      "volume": 2111100
    },
    {
      "time": "2026-07-14",
      "open": 134.5,
      "high": 134.92999267578125,
      "low": 130.0800018310547,
      "close": 131.33999633789062,
      "volume": 1945500
    },
    {
      "time": "2026-07-15",
      "open": 131.47999572753906,
      "high": 133.63999938964844,
      "low": 130.7100067138672,
      "close": 131.63999938964844,
      "volume": 1765500
    },
    {
      "time": "2026-07-16",
      "open": 132.72999572753906,
      "high": 136.4199981689453,
      "low": 131.75999450683594,
      "close": 135.72000122070312,
      "volume": 2766800
    },
    {
      "time": "2026-07-17",
      "open": 137.7100067138672,
      "high": 138.33999633789062,
      "low": 132.55999755859375,
      "close": 132.8699951171875,
      "volume": 1617700
    },
    {
      "time": "2026-07-20",
      "open": 133.24000549316406,
      "high": 134.60000610351562,
      "low": 132.25999450683594,
      "close": 134.36000061035156,
      "volume": 2171700
    },
    {
      "time": "2026-07-21",
      "open": 133.0800018310547,
      "high": 134.47999572753906,
      "low": 130.5,
      "close": 130.66000366210938,
      "volume": 1900200
    },
    {
      "time": "2026-07-22",
      "open": 132.02999877929688,
      "high": 132.85000610351562,
      "low": 131.19000244140625,
      "close": 132.0800018310547,
      "volume": 1046300
    },
    {
      "time": "2026-07-23",
      "open": 131,
      "high": 131.02999877929688,
      "low": 128.39999389648438,
      "close": 129.27000427246094,
      "volume": 1802600
    },
    {
      "time": "2026-07-24",
      "open": 129.27999877929688,
      "high": 130.89999389648438,
      "low": 129.10000610351562,
      "close": 130.16000366210938,
      "volume": 1189542
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 153.98239837646486
    },
    {
      "time": "2025-10-06",
      "value": 153.24619842529296
    },
    {
      "time": "2025-10-07",
      "value": 152.59699829101564
    },
    {
      "time": "2025-10-08",
      "value": 151.93559814453124
    },
    {
      "time": "2025-10-09",
      "value": 151.36579803466796
    },
    {
      "time": "2025-10-10",
      "value": 150.8515982055664
    },
    {
      "time": "2025-10-13",
      "value": 150.35679840087892
    },
    {
      "time": "2025-10-14",
      "value": 149.77579864501953
    },
    {
      "time": "2025-10-15",
      "value": 149.1405987548828
    },
    {
      "time": "2025-10-16",
      "value": 148.543798828125
    },
    {
      "time": "2025-10-17",
      "value": 147.88759887695312
    },
    {
      "time": "2025-10-20",
      "value": 147.3001986694336
    },
    {
      "time": "2025-10-21",
      "value": 146.7571987915039
    },
    {
      "time": "2025-10-22",
      "value": 146.16159881591796
    },
    {
      "time": "2025-10-23",
      "value": 145.5485989379883
    },
    {
      "time": "2025-10-24",
      "value": 144.95079895019532
    },
    {
      "time": "2025-10-27",
      "value": 144.34539916992188
    },
    {
      "time": "2025-10-28",
      "value": 143.70419921875
    },
    {
      "time": "2025-10-29",
      "value": 143.0057992553711
    },
    {
      "time": "2025-10-30",
      "value": 142.2573992919922
    },
    {
      "time": "2025-10-31",
      "value": 141.5863995361328
    },
    {
      "time": "2025-11-03",
      "value": 140.85039978027345
    },
    {
      "time": "2025-11-04",
      "value": 140.16039978027345
    },
    {
      "time": "2025-11-05",
      "value": 139.60539978027344
    },
    {
      "time": "2025-11-06",
      "value": 138.95439971923827
    },
    {
      "time": "2025-11-07",
      "value": 138.32559982299804
    },
    {
      "time": "2025-11-10",
      "value": 137.656199798584
    },
    {
      "time": "2025-11-11",
      "value": 137.26719985961915
    },
    {
      "time": "2025-11-12",
      "value": 136.9449998474121
    },
    {
      "time": "2025-11-13",
      "value": 136.62119979858397
    },
    {
      "time": "2025-11-14",
      "value": 136.23580001831056
    },
    {
      "time": "2025-11-17",
      "value": 135.93300003051758
    },
    {
      "time": "2025-11-18",
      "value": 135.62400009155274
    },
    {
      "time": "2025-11-19",
      "value": 135.35140029907225
    },
    {
      "time": "2025-11-20",
      "value": 135.10080032348634
    },
    {
      "time": "2025-11-21",
      "value": 134.98420028686525
    },
    {
      "time": "2025-11-24",
      "value": 134.91800033569336
    },
    {
      "time": "2025-11-25",
      "value": 134.86800033569335
    },
    {
      "time": "2025-11-26",
      "value": 134.90500045776366
    },
    {
      "time": "2025-11-28",
      "value": 134.97220046997072
    },
    {
      "time": "2025-12-01",
      "value": 135.07120040893554
    },
    {
      "time": "2025-12-02",
      "value": 135.1588005065918
    },
    {
      "time": "2025-12-03",
      "value": 135.28480056762695
    },
    {
      "time": "2025-12-04",
      "value": 135.37760055541992
    },
    {
      "time": "2025-12-05",
      "value": 135.572000579834
    },
    {
      "time": "2025-12-08",
      "value": 135.762000579834
    },
    {
      "time": "2025-12-09",
      "value": 135.90000045776367
    },
    {
      "time": "2025-12-10",
      "value": 136.17680038452147
    },
    {
      "time": "2025-12-11",
      "value": 136.3888005065918
    },
    {
      "time": "2025-12-12",
      "value": 136.52700057983398
    },
    {
      "time": "2025-12-15",
      "value": 136.55240066528322
    },
    {
      "time": "2025-12-16",
      "value": 136.63000045776369
    },
    {
      "time": "2025-12-17",
      "value": 136.62160049438478
    },
    {
      "time": "2025-12-18",
      "value": 136.50260055541992
    },
    {
      "time": "2025-12-19",
      "value": 136.34340042114258
    },
    {
      "time": "2025-12-22",
      "value": 136.35160049438477
    },
    {
      "time": "2025-12-23",
      "value": 136.3074003601074
    },
    {
      "time": "2025-12-24",
      "value": 136.29240036010742
    },
    {
      "time": "2025-12-26",
      "value": 136.30280044555664
    },
    {
      "time": "2025-12-29",
      "value": 136.286600189209
    },
    {
      "time": "2025-12-30",
      "value": 136.28100021362306
    },
    {
      "time": "2025-12-31",
      "value": 136.2156004333496
    },
    {
      "time": "2026-01-02",
      "value": 136.20760025024413
    },
    {
      "time": "2026-01-05",
      "value": 136.25380020141603
    },
    {
      "time": "2026-01-06",
      "value": 136.33240005493164
    },
    {
      "time": "2026-01-07",
      "value": 136.34980026245117
    },
    {
      "time": "2026-01-08",
      "value": 136.54980026245119
    },
    {
      "time": "2026-01-09",
      "value": 136.80600021362304
    },
    {
      "time": "2026-01-12",
      "value": 137.22280044555663
    },
    {
      "time": "2026-01-13",
      "value": 137.70840042114258
    },
    {
      "time": "2026-01-14",
      "value": 138.20800033569336
    },
    {
      "time": "2026-01-15",
      "value": 138.766600189209
    },
    {
      "time": "2026-01-16",
      "value": 139.31580032348631
    },
    {
      "time": "2026-01-20",
      "value": 139.97620040893554
    },
    {
      "time": "2026-01-21",
      "value": 140.68480056762695
    },
    {
      "time": "2026-01-22",
      "value": 141.34620056152343
    },
    {
      "time": "2026-01-23",
      "value": 141.9524005126953
    },
    {
      "time": "2026-01-26",
      "value": 142.5472006225586
    },
    {
      "time": "2026-01-27",
      "value": 143.16460052490234
    },
    {
      "time": "2026-01-28",
      "value": 143.7256005859375
    },
    {
      "time": "2026-01-29",
      "value": 144.2374005126953
    },
    {
      "time": "2026-01-30",
      "value": 144.7522003173828
    },
    {
      "time": "2026-02-02",
      "value": 145.25480041503906
    },
    {
      "time": "2026-02-03",
      "value": 145.8818002319336
    },
    {
      "time": "2026-02-04",
      "value": 146.60640014648436
    },
    {
      "time": "2026-02-05",
      "value": 147.24460021972655
    },
    {
      "time": "2026-02-06",
      "value": 147.88900024414062
    },
    {
      "time": "2026-02-09",
      "value": 148.51760040283204
    },
    {
      "time": "2026-02-10",
      "value": 149.1324005126953
    },
    {
      "time": "2026-02-11",
      "value": 149.6688003540039
    },
    {
      "time": "2026-02-12",
      "value": 150.15860046386717
    },
    {
      "time": "2026-02-13",
      "value": 150.3874005126953
    },
    {
      "time": "2026-02-17",
      "value": 150.67980041503907
    },
    {
      "time": "2026-02-18",
      "value": 151.0450003051758
    },
    {
      "time": "2026-02-19",
      "value": 151.290400390625
    },
    {
      "time": "2026-02-20",
      "value": 151.5788003540039
    },
    {
      "time": "2026-02-23",
      "value": 151.89980041503907
    },
    {
      "time": "2026-02-24",
      "value": 152.13100067138672
    },
    {
      "time": "2026-02-25",
      "value": 152.24240051269533
    },
    {
      "time": "2026-02-26",
      "value": 152.40920043945312
    },
    {
      "time": "2026-02-27",
      "value": 152.69700042724608
    },
    {
      "time": "2026-03-02",
      "value": 152.97640045166017
    },
    {
      "time": "2026-03-03",
      "value": 153.3024005126953
    },
    {
      "time": "2026-03-04",
      "value": 153.59100067138672
    },
    {
      "time": "2026-03-05",
      "value": 153.83680084228516
    },
    {
      "time": "2026-03-06",
      "value": 153.93140075683593
    },
    {
      "time": "2026-03-09",
      "value": 154.1260009765625
    },
    {
      "time": "2026-03-10",
      "value": 154.31800079345703
    },
    {
      "time": "2026-03-11",
      "value": 154.52900085449218
    },
    {
      "time": "2026-03-12",
      "value": 154.72520111083983
    },
    {
      "time": "2026-03-13",
      "value": 154.92540100097656
    },
    {
      "time": "2026-03-16",
      "value": 155.18660095214844
    },
    {
      "time": "2026-03-17",
      "value": 155.3964010620117
    },
    {
      "time": "2026-03-18",
      "value": 155.58800109863282
    },
    {
      "time": "2026-03-19",
      "value": 155.75320129394532
    },
    {
      "time": "2026-03-20",
      "value": 155.93580108642578
    },
    {
      "time": "2026-03-23",
      "value": 156.0258010864258
    },
    {
      "time": "2026-03-24",
      "value": 156.1394009399414
    },
    {
      "time": "2026-03-25",
      "value": 156.1342007446289
    },
    {
      "time": "2026-03-26",
      "value": 156.0792007446289
    },
    {
      "time": "2026-03-27",
      "value": 155.98000061035157
    },
    {
      "time": "2026-03-30",
      "value": 155.82500061035157
    },
    {
      "time": "2026-03-31",
      "value": 155.6922006225586
    },
    {
      "time": "2026-04-01",
      "value": 155.44120056152343
    },
    {
      "time": "2026-04-02",
      "value": 155.19760040283202
    },
    {
      "time": "2026-04-06",
      "value": 155.08820037841798
    },
    {
      "time": "2026-04-07",
      "value": 154.98920043945313
    },
    {
      "time": "2026-04-08",
      "value": 154.76340026855468
    },
    {
      "time": "2026-04-09",
      "value": 154.79980041503907
    },
    {
      "time": "2026-04-10",
      "value": 154.96800018310546
    },
    {
      "time": "2026-04-13",
      "value": 155.1650003051758
    },
    {
      "time": "2026-04-14",
      "value": 155.32100036621094
    },
    {
      "time": "2026-04-15",
      "value": 155.4868002319336
    },
    {
      "time": "2026-04-16",
      "value": 155.55940032958983
    },
    {
      "time": "2026-04-17",
      "value": 155.47140045166014
    },
    {
      "time": "2026-04-20",
      "value": 155.35640045166016
    },
    {
      "time": "2026-04-21",
      "value": 155.2088003540039
    },
    {
      "time": "2026-04-22",
      "value": 155.07420043945314
    },
    {
      "time": "2026-04-23",
      "value": 154.94780029296874
    },
    {
      "time": "2026-04-24",
      "value": 154.8038003540039
    },
    {
      "time": "2026-04-27",
      "value": 154.65820037841797
    },
    {
      "time": "2026-04-28",
      "value": 154.78000030517578
    },
    {
      "time": "2026-04-29",
      "value": 154.73400024414062
    },
    {
      "time": "2026-04-30",
      "value": 154.73980041503907
    },
    {
      "time": "2026-05-01",
      "value": 154.70340057373048
    },
    {
      "time": "2026-05-04",
      "value": 154.53800048828126
    },
    {
      "time": "2026-05-05",
      "value": 154.3456005859375
    },
    {
      "time": "2026-05-06",
      "value": 154.19000030517577
    },
    {
      "time": "2026-05-07",
      "value": 154.09260040283203
    },
    {
      "time": "2026-05-08",
      "value": 153.94160064697266
    },
    {
      "time": "2026-05-11",
      "value": 153.6326007080078
    },
    {
      "time": "2026-05-12",
      "value": 153.35200073242189
    },
    {
      "time": "2026-05-13",
      "value": 153.04200073242188
    },
    {
      "time": "2026-05-14",
      "value": 152.82940063476562
    },
    {
      "time": "2026-05-15",
      "value": 152.73040069580077
    },
    {
      "time": "2026-05-18",
      "value": 152.7526007080078
    },
    {
      "time": "2026-05-19",
      "value": 152.70280059814453
    },
    {
      "time": "2026-05-20",
      "value": 152.72460052490234
    },
    {
      "time": "2026-05-21",
      "value": 152.7420004272461
    },
    {
      "time": "2026-05-22",
      "value": 152.76560028076173
    },
    {
      "time": "2026-05-26",
      "value": 152.71560028076172
    },
    {
      "time": "2026-05-27",
      "value": 152.56960021972657
    },
    {
      "time": "2026-05-28",
      "value": 152.37900024414063
    },
    {
      "time": "2026-05-29",
      "value": 152.1136004638672
    },
    {
      "time": "2026-06-01",
      "value": 151.800400390625
    },
    {
      "time": "2026-06-02",
      "value": 151.54320037841796
    },
    {
      "time": "2026-06-03",
      "value": 151.2020001220703
    },
    {
      "time": "2026-06-04",
      "value": 150.90400024414063
    },
    {
      "time": "2026-06-05",
      "value": 150.69100036621094
    },
    {
      "time": "2026-06-08",
      "value": 150.49980041503906
    },
    {
      "time": "2026-06-09",
      "value": 150.27360046386718
    },
    {
      "time": "2026-06-10",
      "value": 150.0990005493164
    },
    {
      "time": "2026-06-11",
      "value": 149.96140045166015
    },
    {
      "time": "2026-06-12",
      "value": 149.90980041503906
    },
    {
      "time": "2026-06-15",
      "value": 149.84840057373046
    },
    {
      "time": "2026-06-16",
      "value": 149.6256005859375
    },
    {
      "time": "2026-06-17",
      "value": 149.32820068359376
    },
    {
      "time": "2026-06-18",
      "value": 149.14660064697264
    },
    {
      "time": "2026-06-22",
      "value": 148.715400390625
    },
    {
      "time": "2026-06-23",
      "value": 148.26000061035157
    },
    {
      "time": "2026-06-24",
      "value": 147.82840057373048
    },
    {
      "time": "2026-06-25",
      "value": 147.4274005126953
    },
    {
      "time": "2026-06-26",
      "value": 147.07440063476562
    },
    {
      "time": "2026-06-29",
      "value": 146.58260070800782
    },
    {
      "time": "2026-06-30",
      "value": 146.1188006591797
    },
    {
      "time": "2026-07-01",
      "value": 145.66000061035157
    },
    {
      "time": "2026-07-02",
      "value": 145.2704006958008
    },
    {
      "time": "2026-07-06",
      "value": 144.74640045166015
    },
    {
      "time": "2026-07-07",
      "value": 144.195400390625
    },
    {
      "time": "2026-07-08",
      "value": 143.6822003173828
    },
    {
      "time": "2026-07-09",
      "value": 143.22940032958985
    },
    {
      "time": "2026-07-10",
      "value": 142.80280029296875
    },
    {
      "time": "2026-07-13",
      "value": 142.4850003051758
    },
    {
      "time": "2026-07-14",
      "value": 141.9802001953125
    },
    {
      "time": "2026-07-15",
      "value": 141.5566000366211
    },
    {
      "time": "2026-07-16",
      "value": 141.30820007324218
    },
    {
      "time": "2026-07-17",
      "value": 140.96959991455077
    },
    {
      "time": "2026-07-20",
      "value": 140.61100006103516
    },
    {
      "time": "2026-07-21",
      "value": 140.21920013427734
    },
    {
      "time": "2026-07-22",
      "value": 139.8966000366211
    },
    {
      "time": "2026-07-23",
      "value": 139.63380004882814
    },
    {
      "time": "2026-07-24",
      "value": 139.38640014648436
    }
  ],
  "analysis": null
}