{
  "ok": true,
  "cached": false,
  "ticker": "BMY",
  "price": 64.01,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Massacesi Cristian",
      "title": "EVP,Chief Med Offr,Head of Dev",
      "is_csuite": 0,
      "value": 403498,
      "avg_price": 64.57,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Holzer Phil M",
      "title": "SVP and Controller",
      "is_csuite": 0,
      "value": 33750,
      "avg_price": 67.5,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Mike Kelly",
      "slug": "mike-kelly",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-05-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "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"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Healthcare Stocks That Fall Short",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/3-healthcare-stocks-fall-short-152330951.html",
      "published": "2026-09-14"
    },
    {
      "title": "Bispecifics Market to Gain Momentum During the Forecast Period (2026-2036) with Expanding Pipeline and Increasing Therapeutic Adoption | DelveInsight",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/bispecifics-market-gain-momentum-during-143100447.html",
      "published": "2026-09-14"
    },
    {
      "title": "BioMarin Announces Appointment of Robert Plenge, M.D., Ph.D., Chief Research Officer of Bristol Myers Squibb, to Board of Directors",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/biomarin-announces-appointment-robert-plenge-130500108.html",
      "published": "2026-09-14"
    },
    {
      "title": "Big Pharma Is Pouring Billions Into China’s Biotechs",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/3a26358a-347c-325e-a9d3-4ccf1e558e78/big-pharma-is-pouring.html",
      "published": "2026-09-14"
    },
    {
      "title": "Should You Buy Bristol Myers Squibb Stock Right Now for the Yield Alone?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0519e8f8-4822-3ca9-8b78-69df842280fa/should-you-buy-bristol-myers.html",
      "published": "2026-09-13"
    },
    {
      "title": "How Much Do You Really Need Invested in Bristol Myers Squibb to Collect $10,000 a Year?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/491581cf-16f1-35c3-b449-1c8b606e3072/how-much-do-you-really-need.html",
      "published": "2026-09-12"
    },
    {
      "title": "Is AbbVie Stock Actually Overpriced?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/718029a2-050d-34ce-ab40-6c97060522ea/is-abbvie-stock-actually.html",
      "published": "2026-09-11"
    },
    {
      "title": "MRK Banks on Growing Pipeline & New Drugs to Offset Keytruda LOE",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/mrk-banks-growing-pipeline-drugs-151700275.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 46.31999969482422,
      "high": 46.72999954223633,
      "low": 46,
      "close": 46.349998474121094,
      "volume": 9669100
    },
    {
      "time": "2025-09-16",
      "open": 46.04999923706055,
      "high": 46.84000015258789,
      "low": 46.040000915527344,
      "close": 46.34000015258789,
      "volume": 9050600
    },
    {
      "time": "2025-09-17",
      "open": 46.2400016784668,
      "high": 46.79999923706055,
      "low": 46.0099983215332,
      "close": 46.150001525878906,
      "volume": 14352600
    },
    {
      "time": "2025-09-18",
      "open": 46.099998474121094,
      "high": 46.31999969482422,
      "low": 45.52000045776367,
      "close": 45.599998474121094,
      "volume": 18963900
    },
    {
      "time": "2025-09-19",
      "open": 45.68000030517578,
      "high": 45.93000030517578,
      "low": 45,
      "close": 45.02000045776367,
      "volume": 28356200
    },
    {
      "time": "2025-09-22",
      "open": 45.029998779296875,
      "high": 45.540000915527344,
      "low": 44.959999084472656,
      "close": 44.97999954223633,
      "volume": 11546000
    },
    {
      "time": "2025-09-23",
      "open": 44.91999816894531,
      "high": 45.59000015258789,
      "low": 44.709999084472656,
      "close": 44.90999984741211,
      "volume": 16358100
    },
    {
      "time": "2025-09-24",
      "open": 44.75,
      "high": 44.86000061035156,
      "low": 44.04999923706055,
      "close": 44.15999984741211,
      "volume": 19374200
    },
    {
      "time": "2025-09-25",
      "open": 44.18000030517578,
      "high": 44.459999084472656,
      "low": 43.189998626708984,
      "close": 43.40999984741211,
      "volume": 21345600
    },
    {
      "time": "2025-09-26",
      "open": 43.959999084472656,
      "high": 44.13999938964844,
      "low": 43.25,
      "close": 44.119998931884766,
      "volume": 14999600
    },
    {
      "time": "2025-09-29",
      "open": 44,
      "high": 44.68000030517578,
      "low": 43.790000915527344,
      "close": 44.150001525878906,
      "volume": 20722400
    },
    {
      "time": "2025-09-30",
      "open": 44.18000030517578,
      "high": 45.529998779296875,
      "low": 44.119998931884766,
      "close": 45.099998474121094,
      "volume": 35920400
    },
    {
      "time": "2025-10-01",
      "open": 46,
      "high": 48.58000183105469,
      "low": 45.63999938964844,
      "close": 47.43000030517578,
      "volume": 36615400
    },
    {
      "time": "2025-10-02",
      "open": 47.09000015258789,
      "high": 47.40999984741211,
      "low": 45.65999984741211,
      "close": 45.72999954223633,
      "volume": 27612200
    },
    {
      "time": "2025-10-03",
      "open": 45.20000076293945,
      "high": 46.18000030517578,
      "low": 44.65999984741211,
      "close": 45.45000076293945,
      "volume": 17894000
    },
    {
      "time": "2025-10-06",
      "open": 45.349998474121094,
      "high": 45.90999984741211,
      "low": 44.869998931884766,
      "close": 45.13999938964844,
      "volume": 19162500
    },
    {
      "time": "2025-10-07",
      "open": 45.029998779296875,
      "high": 45.16999816894531,
      "low": 44.25,
      "close": 44.65999984741211,
      "volume": 13018100
    },
    {
      "time": "2025-10-08",
      "open": 44.7400016784668,
      "high": 44.900001525878906,
      "low": 44.459999084472656,
      "close": 44.540000915527344,
      "volume": 10822900
    },
    {
      "time": "2025-10-09",
      "open": 44.81999969482422,
      "high": 45.189998626708984,
      "low": 44.529998779296875,
      "close": 44.68000030517578,
      "volume": 13379400
    },
    {
      "time": "2025-10-10",
      "open": 44.779998779296875,
      "high": 44.779998779296875,
      "low": 43.77000045776367,
      "close": 43.959999084472656,
      "volume": 14024900
    },
    {
      "time": "2025-10-13",
      "open": 43.68000030517578,
      "high": 44.22999954223633,
      "low": 43.290000915527344,
      "close": 43.540000915527344,
      "volume": 15509100
    },
    {
      "time": "2025-10-14",
      "open": 43.43000030517578,
      "high": 43.900001525878906,
      "low": 43.27000045776367,
      "close": 43.79999923706055,
      "volume": 16805600
    },
    {
      "time": "2025-10-15",
      "open": 43.779998779296875,
      "high": 44.2400016784668,
      "low": 43.400001525878906,
      "close": 43.61000061035156,
      "volume": 11941500
    },
    {
      "time": "2025-10-16",
      "open": 43.72999954223633,
      "high": 43.93000030517578,
      "low": 43.220001220703125,
      "close": 43.38999938964844,
      "volume": 12922100
    },
    {
      "time": "2025-10-17",
      "open": 43.279998779296875,
      "high": 43.65999984741211,
      "low": 43.11000061035156,
      "close": 43.630001068115234,
      "volume": 13966200
    },
    {
      "time": "2025-10-20",
      "open": 43.65999984741211,
      "high": 43.97999954223633,
      "low": 43.5099983215332,
      "close": 43.59000015258789,
      "volume": 11511500
    },
    {
      "time": "2025-10-21",
      "open": 43.599998474121094,
      "high": 44.58000183105469,
      "low": 43.34000015258789,
      "close": 44.540000915527344,
      "volume": 16468500
    },
    {
      "time": "2025-10-22",
      "open": 44.59000015258789,
      "high": 45.22999954223633,
      "low": 44.33000183105469,
      "close": 44.38999938964844,
      "volume": 14316500
    },
    {
      "time": "2025-10-23",
      "open": 44.349998474121094,
      "high": 44.349998474121094,
      "low": 43.52000045776367,
      "close": 43.83000183105469,
      "volume": 15379100
    },
    {
      "time": "2025-10-24",
      "open": 43.93000030517578,
      "high": 43.939998626708984,
      "low": 43.58000183105469,
      "close": 43.83000183105469,
      "volume": 10105900
    },
    {
      "time": "2025-10-27",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.209999084472656,
      "close": 43.38999938964844,
      "volume": 21380700
    },
    {
      "time": "2025-10-28",
      "open": 43.38999938964844,
      "high": 43.38999938964844,
      "low": 42.75,
      "close": 42.81999969482422,
      "volume": 17960600
    },
    {
      "time": "2025-10-29",
      "open": 42.81999969482422,
      "high": 43.150001525878906,
      "low": 42.52000045776367,
      "close": 42.599998474121094,
      "volume": 16147100
    },
    {
      "time": "2025-10-30",
      "open": 43.27000045776367,
      "high": 45.81999969482422,
      "low": 43.20000076293945,
      "close": 45.619998931884766,
      "volume": 41931600
    },
    {
      "time": "2025-10-31",
      "open": 45.470001220703125,
      "high": 46.5,
      "low": 45.20000076293945,
      "close": 46.06999969482422,
      "volume": 21482900
    },
    {
      "time": "2025-11-03",
      "open": 46.20000076293945,
      "high": 46.65999984741211,
      "low": 45.5099983215332,
      "close": 46.02000045776367,
      "volume": 20374700
    },
    {
      "time": "2025-11-04",
      "open": 45.4900016784668,
      "high": 46.599998474121094,
      "low": 45.380001068115234,
      "close": 45.59000015258789,
      "volume": 16316800
    },
    {
      "time": "2025-11-05",
      "open": 45.54999923706055,
      "high": 46.630001068115234,
      "low": 45.43000030517578,
      "close": 46.470001220703125,
      "volume": 11730700
    },
    {
      "time": "2025-11-06",
      "open": 46.40999984741211,
      "high": 47,
      "low": 45.959999084472656,
      "close": 46.630001068115234,
      "volume": 11591200
    },
    {
      "time": "2025-11-07",
      "open": 46.720001220703125,
      "high": 46.9900016784668,
      "low": 46.31999969482422,
      "close": 46.689998626708984,
      "volume": 9007500
    },
    {
      "time": "2025-11-10",
      "open": 46.66999816894531,
      "high": 47.400001525878906,
      "low": 46.66999816894531,
      "close": 47.2599983215332,
      "volume": 10739300
    },
    {
      "time": "2025-11-11",
      "open": 47.47999954223633,
      "high": 48.7400016784668,
      "low": 47.45000076293945,
      "close": 48.720001220703125,
      "volume": 14446000
    },
    {
      "time": "2025-11-12",
      "open": 49,
      "high": 49.72999954223633,
      "low": 48.720001220703125,
      "close": 49.08000183105469,
      "volume": 12717200
    },
    {
      "time": "2025-11-13",
      "open": 49.02000045776367,
      "high": 49.9900016784668,
      "low": 48.47999954223633,
      "close": 48.630001068115234,
      "volume": 14502600
    },
    {
      "time": "2025-11-14",
      "open": 48.27000045776367,
      "high": 48.369998931884766,
      "low": 46.119998931884766,
      "close": 46.650001525878906,
      "volume": 19779300
    },
    {
      "time": "2025-11-17",
      "open": 46.52000045776367,
      "high": 47.72999954223633,
      "low": 46.52000045776367,
      "close": 46.810001373291016,
      "volume": 12851600
    },
    {
      "time": "2025-11-18",
      "open": 46.810001373291016,
      "high": 47.63999938964844,
      "low": 46.7599983215332,
      "close": 47.060001373291016,
      "volume": 14588800
    },
    {
      "time": "2025-11-19",
      "open": 47,
      "high": 47,
      "low": 45.7400016784668,
      "close": 45.790000915527344,
      "volume": 14825000
    },
    {
      "time": "2025-11-20",
      "open": 45.900001525878906,
      "high": 46.20000076293945,
      "low": 45.27000045776367,
      "close": 45.939998626708984,
      "volume": 12137600
    },
    {
      "time": "2025-11-21",
      "open": 46.16999816894531,
      "high": 46.9900016784668,
      "low": 45.52000045776367,
      "close": 46.25,
      "volume": 14183500
    },
    {
      "time": "2025-11-24",
      "open": 48.189998626708984,
      "high": 48.630001068115234,
      "low": 47.58000183105469,
      "close": 47.7599983215332,
      "volume": 27383800
    },
    {
      "time": "2025-11-25",
      "open": 48.209999084472656,
      "high": 49.400001525878906,
      "low": 48.099998474121094,
      "close": 49.04999923706055,
      "volume": 15000000
    },
    {
      "time": "2025-11-26",
      "open": 49.02000045776367,
      "high": 49.5,
      "low": 48.79999923706055,
      "close": 49.25,
      "volume": 11373500
    },
    {
      "time": "2025-11-28",
      "open": 49.22999954223633,
      "high": 49.369998931884766,
      "low": 49.0099983215332,
      "close": 49.20000076293945,
      "volume": 6187100
    },
    {
      "time": "2025-12-01",
      "open": 49.22999954223633,
      "high": 49.86000061035156,
      "low": 48.7599983215332,
      "close": 49.18000030517578,
      "volume": 11772900
    },
    {
      "time": "2025-12-02",
      "open": 48.95000076293945,
      "high": 49.18000030517578,
      "low": 48.220001220703125,
      "close": 48.25,
      "volume": 14475700
    },
    {
      "time": "2025-12-03",
      "open": 49.939998626708984,
      "high": 51.34000015258789,
      "low": 49.43000030517578,
      "close": 50.959999084472656,
      "volume": 27120100
    },
    {
      "time": "2025-12-04",
      "open": 50.79999923706055,
      "high": 52.08000183105469,
      "low": 50.22999954223633,
      "close": 51.95000076293945,
      "volume": 20473100
    },
    {
      "time": "2025-12-05",
      "open": 51.9900016784668,
      "high": 52.5099983215332,
      "low": 51.689998626708984,
      "close": 52.150001525878906,
      "volume": 15667700
    },
    {
      "time": "2025-12-08",
      "open": 52.20000076293945,
      "high": 52.40999984741211,
      "low": 51.65999984741211,
      "close": 51.66999816894531,
      "volume": 15278700
    },
    {
      "time": "2025-12-09",
      "open": 51.790000915527344,
      "high": 52.0099983215332,
      "low": 50.41999816894531,
      "close": 50.650001525878906,
      "volume": 12715400
    },
    {
      "time": "2025-12-10",
      "open": 50.790000915527344,
      "high": 51.61000061035156,
      "low": 50.33000183105469,
      "close": 51.209999084472656,
      "volume": 12132400
    },
    {
      "time": "2025-12-11",
      "open": 51.11000061035156,
      "high": 51.47999954223633,
      "low": 50.439998626708984,
      "close": 51.20000076293945,
      "volume": 9684200
    },
    {
      "time": "2025-12-12",
      "open": 52.27000045776367,
      "high": 52.9900016784668,
      "low": 52.0099983215332,
      "close": 52.40999984741211,
      "volume": 19046700
    },
    {
      "time": "2025-12-15",
      "open": 53.5,
      "high": 54.79999923706055,
      "low": 53.0099983215332,
      "close": 54.290000915527344,
      "volume": 21936600
    },
    {
      "time": "2025-12-16",
      "open": 54.25,
      "high": 54.720001220703125,
      "low": 53.400001525878906,
      "close": 54.22999954223633,
      "volume": 18038400
    },
    {
      "time": "2025-12-17",
      "open": 54.06999969482422,
      "high": 54.4900016784668,
      "low": 53.5,
      "close": 53.54999923706055,
      "volume": 14990500
    },
    {
      "time": "2025-12-18",
      "open": 53.31999969482422,
      "high": 53.79999923706055,
      "low": 53.09000015258789,
      "close": 53.33000183105469,
      "volume": 17296500
    },
    {
      "time": "2025-12-19",
      "open": 53.40999984741211,
      "high": 54.86000061035156,
      "low": 53.290000915527344,
      "close": 54.189998626708984,
      "volume": 40404100
    },
    {
      "time": "2025-12-22",
      "open": 54.13999938964844,
      "high": 54.81999969482422,
      "low": 54.040000915527344,
      "close": 54.65999984741211,
      "volume": 25146300
    },
    {
      "time": "2025-12-23",
      "open": 54.65999984741211,
      "high": 54.779998779296875,
      "low": 54.0099983215332,
      "close": 54.279998779296875,
      "volume": 16579400
    },
    {
      "time": "2025-12-24",
      "open": 54.40999984741211,
      "high": 54.75,
      "low": 54.20000076293945,
      "close": 54.709999084472656,
      "volume": 10038100
    },
    {
      "time": "2025-12-26",
      "open": 54.7599983215332,
      "high": 55.040000915527344,
      "low": 54.380001068115234,
      "close": 54.63999938964844,
      "volume": 9573000
    },
    {
      "time": "2025-12-29",
      "open": 54.63999938964844,
      "high": 54.72999954223633,
      "low": 54,
      "close": 54.11000061035156,
      "volume": 9162800
    },
    {
      "time": "2025-12-30",
      "open": 54.20000076293945,
      "high": 54.349998474121094,
      "low": 53.91999816894531,
      "close": 54.209999084472656,
      "volume": 7914000
    },
    {
      "time": "2025-12-31",
      "open": 54.209999084472656,
      "high": 54.349998474121094,
      "low": 53.90999984741211,
      "close": 53.939998626708984,
      "volume": 7866800
    },
    {
      "time": "2026-01-02",
      "open": 53.209999084472656,
      "high": 53.869998931884766,
      "low": 52.939998626708984,
      "close": 53.459999084472656,
      "volume": 8865800
    },
    {
      "time": "2026-01-05",
      "open": 53,
      "high": 53.36000061035156,
      "low": 52.060001373291016,
      "close": 53.060001373291016,
      "volume": 14090600
    },
    {
      "time": "2026-01-06",
      "open": 53.20000076293945,
      "high": 54.81999969482422,
      "low": 53.150001525878906,
      "close": 54.41999816894531,
      "volume": 16769400
    },
    {
      "time": "2026-01-07",
      "open": 55.2400016784668,
      "high": 56.7400016784668,
      "low": 55.22999954223633,
      "close": 56.720001220703125,
      "volume": 18041600
    },
    {
      "time": "2026-01-08",
      "open": 56.58000183105469,
      "high": 56.970001220703125,
      "low": 55.810001373291016,
      "close": 55.900001525878906,
      "volume": 12073500
    },
    {
      "time": "2026-01-09",
      "open": 55.720001220703125,
      "high": 56.33000183105469,
      "low": 55.619998931884766,
      "close": 55.86000061035156,
      "volume": 9478900
    },
    {
      "time": "2026-01-12",
      "open": 56.11000061035156,
      "high": 56.59000015258789,
      "low": 55.5099983215332,
      "close": 55.77000045776367,
      "volume": 13249600
    },
    {
      "time": "2026-01-13",
      "open": 55.939998626708984,
      "high": 56.560001373291016,
      "low": 55.54999923706055,
      "close": 55.91999816894531,
      "volume": 10924200
    },
    {
      "time": "2026-01-14",
      "open": 56.11000061035156,
      "high": 57.040000915527344,
      "low": 55.72999954223633,
      "close": 57.02000045776367,
      "volume": 13352600
    },
    {
      "time": "2026-01-15",
      "open": 56.72999954223633,
      "high": 57,
      "low": 55.34000015258789,
      "close": 56.619998931884766,
      "volume": 11845600
    },
    {
      "time": "2026-01-16",
      "open": 56.459999084472656,
      "high": 56.560001373291016,
      "low": 55.099998474121094,
      "close": 55.2599983215332,
      "volume": 13702900
    },
    {
      "time": "2026-01-20",
      "open": 54.52000045776367,
      "high": 54.90999984741211,
      "low": 53.880001068115234,
      "close": 54.220001220703125,
      "volume": 15350000
    },
    {
      "time": "2026-01-21",
      "open": 54.099998474121094,
      "high": 54.619998931884766,
      "low": 53.54999923706055,
      "close": 54.5,
      "volume": 15834800
    },
    {
      "time": "2026-01-22",
      "open": 54.61000061035156,
      "high": 55.529998779296875,
      "low": 54.36000061035156,
      "close": 54.939998626708984,
      "volume": 12277500
    },
    {
      "time": "2026-01-23",
      "open": 54.97999954223633,
      "high": 55.18000030517578,
      "low": 54.22999954223633,
      "close": 54.650001525878906,
      "volume": 9701700
    },
    {
      "time": "2026-01-26",
      "open": 54.54999923706055,
      "high": 55.209999084472656,
      "low": 54.47999954223633,
      "close": 54.599998474121094,
      "volume": 8565600
    },
    {
      "time": "2026-01-27",
      "open": 54.560001373291016,
      "high": 56.119998931884766,
      "low": 54.560001373291016,
      "close": 55.560001373291016,
      "volume": 11347000
    },
    {
      "time": "2026-01-28",
      "open": 55.0099983215332,
      "high": 55.470001220703125,
      "low": 54.2599983215332,
      "close": 54.619998931884766,
      "volume": 7901700
    },
    {
      "time": "2026-01-29",
      "open": 54.63999938964844,
      "high": 55.16999816894531,
      "low": 54.209999084472656,
      "close": 54.279998779296875,
      "volume": 16530100
    },
    {
      "time": "2026-01-30",
      "open": 54.529998779296875,
      "high": 55.06999969482422,
      "low": 54.33000183105469,
      "close": 55.04999923706055,
      "volume": 16199300
    },
    {
      "time": "2026-02-02",
      "open": 55.060001373291016,
      "high": 55.900001525878906,
      "low": 54.959999084472656,
      "close": 55.88999938964844,
      "volume": 9424900
    },
    {
      "time": "2026-02-03",
      "open": 55.54999923706055,
      "high": 56.529998779296875,
      "low": 55.4900016784668,
      "close": 55.9900016784668,
      "volume": 11081300
    },
    {
      "time": "2026-02-04",
      "open": 56.56999969482422,
      "high": 57.970001220703125,
      "low": 56.43000030517578,
      "close": 57.619998931884766,
      "volume": 21793800
    },
    {
      "time": "2026-02-05",
      "open": 58.90999984741211,
      "high": 60.560001373291016,
      "low": 58,
      "close": 59.52000045776367,
      "volume": 23929600
    },
    {
      "time": "2026-02-06",
      "open": 60,
      "high": 62.04999923706055,
      "low": 59.77000045776367,
      "close": 61.9900016784668,
      "volume": 17117600
    },
    {
      "time": "2026-02-09",
      "open": 61.369998931884766,
      "high": 61.630001068115234,
      "low": 60.36000061035156,
      "close": 60.77000045776367,
      "volume": 14013500
    },
    {
      "time": "2026-02-10",
      "open": 60.939998626708984,
      "high": 61.45000076293945,
      "low": 59.95000076293945,
      "close": 60.86000061035156,
      "volume": 12082800
    },
    {
      "time": "2026-02-11",
      "open": 60.599998474121094,
      "high": 61.08000183105469,
      "low": 59.65999984741211,
      "close": 59.93000030517578,
      "volume": 11867000
    },
    {
      "time": "2026-02-12",
      "open": 60,
      "high": 60.93000030517578,
      "low": 59.25,
      "close": 59.86000061035156,
      "volume": 14021500
    },
    {
      "time": "2026-02-13",
      "open": 60.11000061035156,
      "high": 60.95000076293945,
      "low": 60.02000045776367,
      "close": 60.7400016784668,
      "volume": 10819600
    },
    {
      "time": "2026-02-17",
      "open": 60.849998474121094,
      "high": 61.29999923706055,
      "low": 59.47999954223633,
      "close": 60.349998474121094,
      "volume": 12874400
    },
    {
      "time": "2026-02-18",
      "open": 60.22999954223633,
      "high": 60.40999984741211,
      "low": 59.38999938964844,
      "close": 59.72999954223633,
      "volume": 9436800
    },
    {
      "time": "2026-02-19",
      "open": 59.849998474121094,
      "high": 60.36000061035156,
      "low": 59.22999954223633,
      "close": 60.29999923706055,
      "volume": 13325200
    },
    {
      "time": "2026-02-20",
      "open": 60.619998931884766,
      "high": 60.93000030517578,
      "low": 59.650001525878906,
      "close": 60.65999984741211,
      "volume": 9598800
    },
    {
      "time": "2026-02-23",
      "open": 60.970001220703125,
      "high": 61.439998626708984,
      "low": 60.63999938964844,
      "close": 61.25,
      "volume": 11029100
    },
    {
      "time": "2026-02-24",
      "open": 61.11000061035156,
      "high": 61.90999984741211,
      "low": 61.0099983215332,
      "close": 61.599998474121094,
      "volume": 13237900
    },
    {
      "time": "2026-02-25",
      "open": 61.5,
      "high": 62.119998931884766,
      "low": 60.90999984741211,
      "close": 61.29999923706055,
      "volume": 16234100
    },
    {
      "time": "2026-02-26",
      "open": 61.529998779296875,
      "high": 61.599998474121094,
      "low": 60.650001525878906,
      "close": 61.099998474121094,
      "volume": 10672100
    },
    {
      "time": "2026-02-27",
      "open": 61.18000030517578,
      "high": 62.68000030517578,
      "low": 61.18000030517578,
      "close": 62.369998931884766,
      "volume": 20742600
    },
    {
      "time": "2026-03-02",
      "open": 62.369998931884766,
      "high": 62.88999938964844,
      "low": 61.97999954223633,
      "close": 62.34000015258789,
      "volume": 17627500
    },
    {
      "time": "2026-03-03",
      "open": 61.56999969482422,
      "high": 61.95000076293945,
      "low": 60.43000030517578,
      "close": 61.220001220703125,
      "volume": 12425300
    },
    {
      "time": "2026-03-04",
      "open": 61.70000076293945,
      "high": 62.59000015258789,
      "low": 61.470001220703125,
      "close": 62.33000183105469,
      "volume": 12345000
    },
    {
      "time": "2026-03-05",
      "open": 61.79999923706055,
      "high": 62,
      "low": 60.2599983215332,
      "close": 60.7400016784668,
      "volume": 14758400
    },
    {
      "time": "2026-03-06",
      "open": 60.43000030517578,
      "high": 60.43000030517578,
      "low": 59.45000076293945,
      "close": 60.290000915527344,
      "volume": 11401900
    },
    {
      "time": "2026-03-09",
      "open": 59.91999816894531,
      "high": 60.63999938964844,
      "low": 59.25,
      "close": 60.630001068115234,
      "volume": 10964600
    },
    {
      "time": "2026-03-10",
      "open": 60.599998474121094,
      "high": 60.959999084472656,
      "low": 59.97999954223633,
      "close": 60.130001068115234,
      "volume": 9693800
    },
    {
      "time": "2026-03-11",
      "open": 60,
      "high": 60.029998779296875,
      "low": 59.27000045776367,
      "close": 59.97999954223633,
      "volume": 9041100
    },
    {
      "time": "2026-03-12",
      "open": 59.16999816894531,
      "high": 59.380001068115234,
      "low": 58.31999969482422,
      "close": 58.95000076293945,
      "volume": 10235100
    },
    {
      "time": "2026-03-13",
      "open": 59.66999816894531,
      "high": 60.06999969482422,
      "low": 58.75,
      "close": 59.08000183105469,
      "volume": 9395600
    },
    {
      "time": "2026-03-16",
      "open": 59.4900016784668,
      "high": 59.79999923706055,
      "low": 58.869998931884766,
      "close": 59.709999084472656,
      "volume": 8436800
    },
    {
      "time": "2026-03-17",
      "open": 60.130001068115234,
      "high": 60.810001373291016,
      "low": 59.59000015258789,
      "close": 59.709999084472656,
      "volume": 14258000
    },
    {
      "time": "2026-03-18",
      "open": 59.349998474121094,
      "high": 59.66999816894531,
      "low": 58.810001373291016,
      "close": 59.369998931884766,
      "volume": 12539000
    },
    {
      "time": "2026-03-19",
      "open": 59.209999084472656,
      "high": 59.63999938964844,
      "low": 58.09000015258789,
      "close": 58.11000061035156,
      "volume": 12850600
    },
    {
      "time": "2026-03-20",
      "open": 58.2599983215332,
      "high": 58.54999923706055,
      "low": 56.90999984741211,
      "close": 57.47999954223633,
      "volume": 65847800
    },
    {
      "time": "2026-03-23",
      "open": 58.220001220703125,
      "high": 58.25,
      "low": 57,
      "close": 57,
      "volume": 10129900
    },
    {
      "time": "2026-03-24",
      "open": 56.79999923706055,
      "high": 57.689998626708984,
      "low": 56.45000076293945,
      "close": 57.38999938964844,
      "volume": 11997700
    },
    {
      "time": "2026-03-25",
      "open": 57.790000915527344,
      "high": 59.38999938964844,
      "low": 57.790000915527344,
      "close": 58.939998626708984,
      "volume": 9052200
    },
    {
      "time": "2026-03-26",
      "open": 58.77000045776367,
      "high": 59.5099983215332,
      "low": 58.63999938964844,
      "close": 59.43000030517578,
      "volume": 6474500
    },
    {
      "time": "2026-03-27",
      "open": 59.61000061035156,
      "high": 59.689998626708984,
      "low": 58.369998931884766,
      "close": 58.540000915527344,
      "volume": 7909300
    },
    {
      "time": "2026-03-30",
      "open": 59.650001525878906,
      "high": 60.060001373291016,
      "low": 59.08000183105469,
      "close": 59.72999954223633,
      "volume": 17705200
    },
    {
      "time": "2026-03-31",
      "open": 60.20000076293945,
      "high": 61.130001068115234,
      "low": 59.91999816894531,
      "close": 60.650001525878906,
      "volume": 12797200
    },
    {
      "time": "2026-04-01",
      "open": 61.209999084472656,
      "high": 62.22999954223633,
      "low": 60.869998931884766,
      "close": 61.72999954223633,
      "volume": 9881900
    },
    {
      "time": "2026-04-02",
      "open": 60.22999954223633,
      "high": 60.58000183105469,
      "low": 59.099998474121094,
      "close": 59.599998474121094,
      "volume": 14752800
    },
    {
      "time": "2026-04-06",
      "open": 59.119998931884766,
      "high": 59.630001068115234,
      "low": 58.77000045776367,
      "close": 59.33000183105469,
      "volume": 7954300
    },
    {
      "time": "2026-04-07",
      "open": 59.119998931884766,
      "high": 59.22999954223633,
      "low": 57.650001525878906,
      "close": 57.66999816894531,
      "volume": 9003100
    },
    {
      "time": "2026-04-08",
      "open": 58.0099983215332,
      "high": 59.22999954223633,
      "low": 57.66999816894531,
      "close": 59.20000076293945,
      "volume": 11587600
    },
    {
      "time": "2026-04-09",
      "open": 58.70000076293945,
      "high": 59.689998626708984,
      "low": 58.540000915527344,
      "close": 59.470001220703125,
      "volume": 6572100
    },
    {
      "time": "2026-04-10",
      "open": 59.790000915527344,
      "high": 59.79999923706055,
      "low": 58.459999084472656,
      "close": 58.619998931884766,
      "volume": 8060100
    },
    {
      "time": "2026-04-13",
      "open": 58.11000061035156,
      "high": 58.900001525878906,
      "low": 57.54999923706055,
      "close": 58.060001373291016,
      "volume": 10529200
    },
    {
      "time": "2026-04-14",
      "open": 57.900001525878906,
      "high": 58.619998931884766,
      "low": 57.560001373291016,
      "close": 58.08000183105469,
      "volume": 7612900
    },
    {
      "time": "2026-04-15",
      "open": 58,
      "high": 58.15999984741211,
      "low": 57.220001220703125,
      "close": 57.88999938964844,
      "volume": 8701600
    },
    {
      "time": "2026-04-16",
      "open": 57.66999816894531,
      "high": 58.97999954223633,
      "low": 57.65999984741211,
      "close": 58.959999084472656,
      "volume": 8220700
    },
    {
      "time": "2026-04-17",
      "open": 59.20000076293945,
      "high": 60.47999954223633,
      "low": 58.540000915527344,
      "close": 60.16999816894531,
      "volume": 11535900
    },
    {
      "time": "2026-04-20",
      "open": 60,
      "high": 60.119998931884766,
      "low": 58.90999984741211,
      "close": 59.130001068115234,
      "volume": 7677800
    },
    {
      "time": "2026-04-21",
      "open": 59.150001525878906,
      "high": 59.72999954223633,
      "low": 57.790000915527344,
      "close": 59.38999938964844,
      "volume": 9002400
    },
    {
      "time": "2026-04-22",
      "open": 59.400001525878906,
      "high": 59.70000076293945,
      "low": 58.68000030517578,
      "close": 58.79999923706055,
      "volume": 7499800
    },
    {
      "time": "2026-04-23",
      "open": 58.84000015258789,
      "high": 59.25,
      "low": 58.63999938964844,
      "close": 59.02000045776367,
      "volume": 6512700
    },
    {
      "time": "2026-04-24",
      "open": 58.86000061035156,
      "high": 59.209999084472656,
      "low": 58.349998474121094,
      "close": 58.709999084472656,
      "volume": 6822800
    },
    {
      "time": "2026-04-27",
      "open": 58.209999084472656,
      "high": 59.130001068115234,
      "low": 57.709999084472656,
      "close": 57.779998779296875,
      "volume": 10700300
    },
    {
      "time": "2026-04-28",
      "open": 58.58000183105469,
      "high": 58.72999954223633,
      "low": 57.90999984741211,
      "close": 58.2599983215332,
      "volume": 6270800
    },
    {
      "time": "2026-04-29",
      "open": 57.650001525878906,
      "high": 58.380001068115234,
      "low": 57.279998779296875,
      "close": 57.59000015258789,
      "volume": 9462800
    },
    {
      "time": "2026-04-30",
      "open": 57.689998626708984,
      "high": 60.779998779296875,
      "low": 57.38999938964844,
      "close": 60.59000015258789,
      "volume": 24880100
    },
    {
      "time": "2026-05-01",
      "open": 60.02000045776367,
      "high": 60.09000015258789,
      "low": 58.029998779296875,
      "close": 58.220001220703125,
      "volume": 18368500
    },
    {
      "time": "2026-05-04",
      "open": 57.650001525878906,
      "high": 58,
      "low": 56.93000030517578,
      "close": 57.380001068115234,
      "volume": 9447400
    },
    {
      "time": "2026-05-05",
      "open": 57,
      "high": 57.47999954223633,
      "low": 56.72999954223633,
      "close": 56.95000076293945,
      "volume": 11316700
    },
    {
      "time": "2026-05-06",
      "open": 57.22999954223633,
      "high": 57.400001525878906,
      "low": 56.36000061035156,
      "close": 56.59000015258789,
      "volume": 10439400
    },
    {
      "time": "2026-05-07",
      "open": 56.439998626708984,
      "high": 56.900001525878906,
      "low": 55.56999969482422,
      "close": 56.25,
      "volume": 10419800
    },
    {
      "time": "2026-05-08",
      "open": 56.33000183105469,
      "high": 56.540000915527344,
      "low": 55.779998779296875,
      "close": 56.15999984741211,
      "volume": 10033000
    },
    {
      "time": "2026-05-11",
      "open": 56.18000030517578,
      "high": 56.4900016784668,
      "low": 55.40999984741211,
      "close": 55.66999816894531,
      "volume": 8390900
    },
    {
      "time": "2026-05-12",
      "open": 56.0099983215332,
      "high": 57.02000045776367,
      "low": 55.45000076293945,
      "close": 56.45000076293945,
      "volume": 9274000
    },
    {
      "time": "2026-05-13",
      "open": 55.900001525878906,
      "high": 56.83000183105469,
      "low": 55.849998474121094,
      "close": 56.38999938964844,
      "volume": 7997500
    },
    {
      "time": "2026-05-14",
      "open": 56.689998626708984,
      "high": 57.04999923706055,
      "low": 56.099998474121094,
      "close": 56.77000045776367,
      "volume": 7687000
    },
    {
      "time": "2026-05-15",
      "open": 56.63999938964844,
      "high": 57.11000061035156,
      "low": 56.13999938964844,
      "close": 57,
      "volume": 10824000
    },
    {
      "time": "2026-05-18",
      "open": 57.45000076293945,
      "high": 58.5,
      "low": 57.08000183105469,
      "close": 57.310001373291016,
      "volume": 11659300
    },
    {
      "time": "2026-05-19",
      "open": 57.31999969482422,
      "high": 58.63999938964844,
      "low": 57.08000183105469,
      "close": 58.310001373291016,
      "volume": 7998900
    },
    {
      "time": "2026-05-20",
      "open": 58.66999816894531,
      "high": 59.209999084472656,
      "low": 58.11000061035156,
      "close": 58.540000915527344,
      "volume": 8547200
    },
    {
      "time": "2026-05-21",
      "open": 58.22999954223633,
      "high": 59.61000061035156,
      "low": 57.83000183105469,
      "close": 59.54999923706055,
      "volume": 8451100
    },
    {
      "time": "2026-05-22",
      "open": 59.970001220703125,
      "high": 60.25,
      "low": 59.25,
      "close": 59.459999084472656,
      "volume": 6489200
    },
    {
      "time": "2026-05-26",
      "open": 59.619998931884766,
      "high": 59.779998779296875,
      "low": 58.029998779296875,
      "close": 58.029998779296875,
      "volume": 8159500
    },
    {
      "time": "2026-05-27",
      "open": 58.029998779296875,
      "high": 58.79999923706055,
      "low": 57.130001068115234,
      "close": 57.52000045776367,
      "volume": 9347600
    },
    {
      "time": "2026-05-28",
      "open": 57.599998474121094,
      "high": 57.689998626708984,
      "low": 56.2599983215332,
      "close": 56.90999984741211,
      "volume": 12074800
    },
    {
      "time": "2026-05-29",
      "open": 57,
      "high": 57.33000183105469,
      "low": 56.540000915527344,
      "close": 57.18000030517578,
      "volume": 27566000
    },
    {
      "time": "2026-06-01",
      "open": 57.400001525878906,
      "high": 57.45000076293945,
      "low": 54.709999084472656,
      "close": 54.95000076293945,
      "volume": 20579800
    },
    {
      "time": "2026-06-02",
      "open": 54.779998779296875,
      "high": 55.59000015258789,
      "low": 54.20000076293945,
      "close": 54.459999084472656,
      "volume": 13739900
    },
    {
      "time": "2026-06-03",
      "open": 54.560001373291016,
      "high": 55.09000015258789,
      "low": 54.310001373291016,
      "close": 54.720001220703125,
      "volume": 11540700
    },
    {
      "time": "2026-06-04",
      "open": 55.75,
      "high": 56.779998779296875,
      "low": 55.54999923706055,
      "close": 56.599998474121094,
      "volume": 12659100
    },
    {
      "time": "2026-06-05",
      "open": 57.029998779296875,
      "high": 57.81999969482422,
      "low": 56.790000915527344,
      "close": 57.27000045776367,
      "volume": 9575900
    },
    {
      "time": "2026-06-08",
      "open": 57.15999984741211,
      "high": 57.41999816894531,
      "low": 55.529998779296875,
      "close": 55.56999969482422,
      "volume": 12344700
    },
    {
      "time": "2026-06-09",
      "open": 56.029998779296875,
      "high": 56.529998779296875,
      "low": 55.2599983215332,
      "close": 56.47999954223633,
      "volume": 11952700
    },
    {
      "time": "2026-06-10",
      "open": 56.63999938964844,
      "high": 56.70000076293945,
      "low": 55.599998474121094,
      "close": 55.599998474121094,
      "volume": 8146800
    },
    {
      "time": "2026-06-11",
      "open": 55.939998626708984,
      "high": 57.40999984741211,
      "low": 55.7400016784668,
      "close": 56.900001525878906,
      "volume": 8900700
    },
    {
      "time": "2026-06-12",
      "open": 57.45000076293945,
      "high": 57.599998474121094,
      "low": 56.77000045776367,
      "close": 57.130001068115234,
      "volume": 7840600
    },
    {
      "time": "2026-06-15",
      "open": 56.95000076293945,
      "high": 57.2400016784668,
      "low": 56.0099983215332,
      "close": 56.2400016784668,
      "volume": 13561200
    },
    {
      "time": "2026-06-16",
      "open": 56.40999984741211,
      "high": 56.619998931884766,
      "low": 55.45000076293945,
      "close": 55.91999816894531,
      "volume": 11945700
    },
    {
      "time": "2026-06-17",
      "open": 55.79999923706055,
      "high": 56.209999084472656,
      "low": 55.0099983215332,
      "close": 55.279998779296875,
      "volume": 8968600
    },
    {
      "time": "2026-06-18",
      "open": 55.20000076293945,
      "high": 55.33000183105469,
      "low": 53.439998626708984,
      "close": 54,
      "volume": 31700400
    },
    {
      "time": "2026-06-22",
      "open": 54.20000076293945,
      "high": 54.72999954223633,
      "low": 54,
      "close": 54.70000076293945,
      "volume": 15961400
    },
    {
      "time": "2026-06-23",
      "open": 55.38999938964844,
      "high": 55.939998626708984,
      "low": 54.959999084472656,
      "close": 55.529998779296875,
      "volume": 13251000
    },
    {
      "time": "2026-06-24",
      "open": 56,
      "high": 56.59000015258789,
      "low": 54.779998779296875,
      "close": 55,
      "volume": 18905800
    },
    {
      "time": "2026-06-25",
      "open": 55.369998931884766,
      "high": 56.189998626708984,
      "low": 55.02000045776367,
      "close": 55.38999938964844,
      "volume": 15973800
    },
    {
      "time": "2026-06-26",
      "open": 55.400001525878906,
      "high": 57.7400016784668,
      "low": 55.400001525878906,
      "close": 57.52000045776367,
      "volume": 24000900
    },
    {
      "time": "2026-06-29",
      "open": 57.61000061035156,
      "high": 58.58000183105469,
      "low": 57.16999816894531,
      "close": 58.560001373291016,
      "volume": 11770900
    },
    {
      "time": "2026-06-30",
      "open": 58.689998626708984,
      "high": 58.880001068115234,
      "low": 57.27000045776367,
      "close": 57.619998931884766,
      "volume": 11346300
    },
    {
      "time": "2026-07-01",
      "open": 57.619998931884766,
      "high": 57.70000076293945,
      "low": 56.29999923706055,
      "close": 56.439998626708984,
      "volume": 11201800
    },
    {
      "time": "2026-07-02",
      "open": 56.650001525878906,
      "high": 58.13999938964844,
      "low": 56.40999984741211,
      "close": 58.130001068115234,
      "volume": 10001900
    },
    {
      "time": "2026-07-06",
      "open": 57.7400016784668,
      "high": 58.11000061035156,
      "low": 56.4900016784668,
      "close": 56.70000076293945,
      "volume": 9313000
    },
    {
      "time": "2026-07-07",
      "open": 57.790000915527344,
      "high": 58.4900016784668,
      "low": 57.45000076293945,
      "close": 57.970001220703125,
      "volume": 10048400
    },
    {
      "time": "2026-07-08",
      "open": 57.88999938964844,
      "high": 58.189998626708984,
      "low": 57.34000015258789,
      "close": 57.540000915527344,
      "volume": 8004500
    },
    {
      "time": "2026-07-09",
      "open": 57.439998626708984,
      "high": 58,
      "low": 57.13999938964844,
      "close": 57.939998626708984,
      "volume": 7628500
    },
    {
      "time": "2026-07-10",
      "open": 57.790000915527344,
      "high": 57.939998626708984,
      "low": 56.939998626708984,
      "close": 57.58000183105469,
      "volume": 11203500
    },
    {
      "time": "2026-07-13",
      "open": 57.900001525878906,
      "high": 59.439998626708984,
      "low": 57.540000915527344,
      "close": 59.34000015258789,
      "volume": 12089300
    },
    {
      "time": "2026-07-14",
      "open": 59,
      "high": 59.13999938964844,
      "low": 56.779998779296875,
      "close": 56.95000076293945,
      "volume": 14056000
    },
    {
      "time": "2026-07-15",
      "open": 57.04999923706055,
      "high": 59.189998626708984,
      "low": 57.040000915527344,
      "close": 58.720001220703125,
      "volume": 12485300
    },
    {
      "time": "2026-07-16",
      "open": 58.790000915527344,
      "high": 60.560001373291016,
      "low": 58.56999969482422,
      "close": 60.5099983215332,
      "volume": 10166800
    },
    {
      "time": "2026-07-17",
      "open": 60.869998931884766,
      "high": 62.290000915527344,
      "low": 60.470001220703125,
      "close": 60.7400016784668,
      "volume": 12261500
    },
    {
      "time": "2026-07-20",
      "open": 60.7599983215332,
      "high": 61.349998474121094,
      "low": 60.029998779296875,
      "close": 60.15999984741211,
      "volume": 10183900
    },
    {
      "time": "2026-07-21",
      "open": 60.08000183105469,
      "high": 61.02000045776367,
      "low": 59.79999923706055,
      "close": 60.93000030517578,
      "volume": 7744400
    },
    {
      "time": "2026-07-22",
      "open": 61.400001525878906,
      "high": 61.70000076293945,
      "low": 60.560001373291016,
      "close": 60.7599983215332,
      "volume": 6796800
    },
    {
      "time": "2026-07-23",
      "open": 60.7400016784668,
      "high": 62.04999923706055,
      "low": 60.45000076293945,
      "close": 61.5099983215332,
      "volume": 7621800
    },
    {
      "time": "2026-07-24",
      "open": 61.939998626708984,
      "high": 62.81999969482422,
      "low": 61.599998474121094,
      "close": 62.09000015258789,
      "volume": 12071700
    },
    {
      "time": "2026-07-27",
      "open": 62.400001525878906,
      "high": 63.439998626708984,
      "low": 62.220001220703125,
      "close": 62.560001373291016,
      "volume": 10317000
    },
    {
      "time": "2026-07-28",
      "open": 63.650001525878906,
      "high": 64.97000122070312,
      "low": 63.20000076293945,
      "close": 63.599998474121094,
      "volume": 15141700
    },
    {
      "time": "2026-07-29",
      "open": 63.869998931884766,
      "high": 63.90999984741211,
      "low": 63.099998474121094,
      "close": 63.099998474121094,
      "volume": 10606600
    },
    {
      "time": "2026-07-30",
      "open": 62.689998626708984,
      "high": 65.55999755859375,
      "low": 62.22999954223633,
      "close": 64.86000061035156,
      "volume": 18031400
    },
    {
      "time": "2026-07-31",
      "open": 65,
      "high": 65.66000366210938,
      "low": 63.529998779296875,
      "close": 65.30999755859375,
      "volume": 14580300
    },
    {
      "time": "2026-08-03",
      "open": 66.12000274658203,
      "high": 68.0999984741211,
      "low": 64.13999938964844,
      "close": 65.47000122070312,
      "volume": 32970900
    },
    {
      "time": "2026-08-04",
      "open": 64.88999938964844,
      "high": 66.30999755859375,
      "low": 63.869998931884766,
      "close": 65.88999938964844,
      "volume": 23292800
    },
    {
      "time": "2026-08-05",
      "open": 64.80999755859375,
      "high": 65.41000366210938,
      "low": 63.2599983215332,
      "close": 63.630001068115234,
      "volume": 14117100
    },
    {
      "time": "2026-08-06",
      "open": 64.9000015258789,
      "high": 64.94000244140625,
      "low": 63.20000076293945,
      "close": 64.1500015258789,
      "volume": 9553600
    },
    {
      "time": "2026-08-07",
      "open": 64.23999786376953,
      "high": 64.7300033569336,
      "low": 63.790000915527344,
      "close": 64.72000122070312,
      "volume": 7212900
    },
    {
      "time": "2026-08-10",
      "open": 64.33000183105469,
      "high": 65.25,
      "low": 64.12000274658203,
      "close": 64.83999633789062,
      "volume": 9753300
    },
    {
      "time": "2026-08-11",
      "open": 64.55999755859375,
      "high": 65.0199966430664,
      "low": 63.540000915527344,
      "close": 63.61000061035156,
      "volume": 9366700
    },
    {
      "time": "2026-08-12",
      "open": 63.4900016784668,
      "high": 64,
      "low": 63,
      "close": 63.70000076293945,
      "volume": 7509600
    },
    {
      "time": "2026-08-13",
      "open": 64.05000305175781,
      "high": 65.0199966430664,
      "low": 63.90999984741211,
      "close": 64.6500015258789,
      "volume": 10526100
    },
    {
      "time": "2026-08-14",
      "open": 64.12999725341797,
      "high": 64.33000183105469,
      "low": 63.349998474121094,
      "close": 63.83000183105469,
      "volume": 7529800
    },
    {
      "time": "2026-08-17",
      "open": 63.599998474121094,
      "high": 64.73999786376953,
      "low": 63.36000061035156,
      "close": 64.62999725341797,
      "volume": 7288800
    },
    {
      "time": "2026-08-18",
      "open": 65.30000305175781,
      "high": 66.37999725341797,
      "low": 65,
      "close": 66.05000305175781,
      "volume": 9413800
    },
    {
      "time": "2026-08-19",
      "open": 66.80000305175781,
      "high": 68.63999938964844,
      "low": 66.61000061035156,
      "close": 67.61000061035156,
      "volume": 13889200
    },
    {
      "time": "2026-08-20",
      "open": 67.2300033569336,
      "high": 67.54000091552734,
      "low": 65.44999694824219,
      "close": 65.47000122070312,
      "volume": 9489600
    },
    {
      "time": "2026-08-21",
      "open": 65.79000091552734,
      "high": 67.55000305175781,
      "low": 65.12999725341797,
      "close": 67.01000213623047,
      "volume": 6841300
    },
    {
      "time": "2026-08-24",
      "open": 67.41000366210938,
      "high": 67.41000366210938,
      "low": 66.44999694824219,
      "close": 67.27999877929688,
      "volume": 6812100
    },
    {
      "time": "2026-08-25",
      "open": 66.41999816894531,
      "high": 68.05000305175781,
      "low": 66.41999816894531,
      "close": 67.91999816894531,
      "volume": 7911500
    },
    {
      "time": "2026-08-26",
      "open": 67.73999786376953,
      "high": 68,
      "low": 67.31999969482422,
      "close": 67.56999969482422,
      "volume": 7511200
    },
    {
      "time": "2026-08-27",
      "open": 66.58999633789062,
      "high": 67.47000122070312,
      "low": 66.19999694824219,
      "close": 66.94999694824219,
      "volume": 4667100
    },
    {
      "time": "2026-08-28",
      "open": 66.7699966430664,
      "high": 66.83999633789062,
      "low": 66.19000244140625,
      "close": 66.58000183105469,
      "volume": 5542900
    },
    {
      "time": "2026-08-31",
      "open": 66.25,
      "high": 67.19999694824219,
      "low": 65.91000366210938,
      "close": 66.80999755859375,
      "volume": 12681800
    },
    {
      "time": "2026-09-01",
      "open": 67.58000183105469,
      "high": 68.04000091552734,
      "low": 66.6500015258789,
      "close": 66.91999816894531,
      "volume": 6933300
    },
    {
      "time": "2026-09-02",
      "open": 66.81999969482422,
      "high": 67.7300033569336,
      "low": 66.75,
      "close": 67.66000366210938,
      "volume": 7823700
    },
    {
      "time": "2026-09-03",
      "open": 68.08000183105469,
      "high": 68.23999786376953,
      "low": 66.62000274658203,
      "close": 68.08999633789062,
      "volume": 6224000
    },
    {
      "time": "2026-09-04",
      "open": 67.23999786376953,
      "high": 67.72000122070312,
      "low": 66.58000183105469,
      "close": 66.81999969482422,
      "volume": 4825300
    },
    {
      "time": "2026-09-08",
      "open": 65.66000366210938,
      "high": 65.88999938964844,
      "low": 64.4000015258789,
      "close": 64.69000244140625,
      "volume": 9522900
    },
    {
      "time": "2026-09-09",
      "open": 64.56999969482422,
      "high": 65.05000305175781,
      "low": 64.26000213623047,
      "close": 64.41000366210938,
      "volume": 6573400
    },
    {
      "time": "2026-09-10",
      "open": 64.91999816894531,
      "high": 64.91999816894531,
      "low": 63.72999954223633,
      "close": 63.75,
      "volume": 6495100
    },
    {
      "time": "2026-09-11",
      "open": 64.1500015258789,
      "high": 64.19999694824219,
      "low": 63.27000045776367,
      "close": 63.63999938964844,
      "volume": 7054400
    },
    {
      "time": "2026-09-14",
      "open": 64.58999633789062,
      "high": 65.2699966430664,
      "low": 63.93000030517578,
      "close": 64.01000213623047,
      "volume": 3527511
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 45.282400131225586
    },
    {
      "time": "2025-11-24",
      "value": 45.31060012817383
    },
    {
      "time": "2025-11-25",
      "value": 45.36480010986328
    },
    {
      "time": "2025-11-26",
      "value": 45.4268000793457
    },
    {
      "time": "2025-11-28",
      "value": 45.498800125122074
    },
    {
      "time": "2025-12-01",
      "value": 45.58200012207031
    },
    {
      "time": "2025-12-02",
      "value": 45.64740013122559
    },
    {
      "time": "2025-12-03",
      "value": 45.7684001159668
    },
    {
      "time": "2025-12-04",
      "value": 45.92420013427734
    },
    {
      "time": "2025-12-05",
      "value": 46.09900016784668
    },
    {
      "time": "2025-12-08",
      "value": 46.25000015258789
    },
    {
      "time": "2025-12-09",
      "value": 46.38000015258789
    },
    {
      "time": "2025-12-10",
      "value": 46.50220016479492
    },
    {
      "time": "2025-12-11",
      "value": 46.577600173950195
    },
    {
      "time": "2025-12-12",
      "value": 46.71120018005371
    },
    {
      "time": "2025-12-15",
      "value": 46.88800018310547
    },
    {
      "time": "2025-12-16",
      "value": 47.069800186157224
    },
    {
      "time": "2025-12-17",
      "value": 47.2476001739502
    },
    {
      "time": "2025-12-18",
      "value": 47.42340019226074
    },
    {
      "time": "2025-12-19",
      "value": 47.613600158691405
    },
    {
      "time": "2025-12-22",
      "value": 47.827600173950195
    },
    {
      "time": "2025-12-23",
      "value": 48.042400131225584
    },
    {
      "time": "2025-12-24",
      "value": 48.26060012817383
    },
    {
      "time": "2025-12-26",
      "value": 48.48120010375977
    },
    {
      "time": "2025-12-29",
      "value": 48.69560012817383
    },
    {
      "time": "2025-12-30",
      "value": 48.90720008850098
    },
    {
      "time": "2025-12-31",
      "value": 49.114200057983396
    },
    {
      "time": "2026-01-02",
      "value": 49.292600021362304
    },
    {
      "time": "2026-01-05",
      "value": 49.46600006103515
    },
    {
      "time": "2026-01-06",
      "value": 49.677799987792966
    },
    {
      "time": "2026-01-07",
      "value": 49.93559997558594
    },
    {
      "time": "2026-01-08",
      "value": 50.185800018310545
    },
    {
      "time": "2026-01-09",
      "value": 50.44660003662109
    },
    {
      "time": "2026-01-12",
      "value": 50.710000076293944
    },
    {
      "time": "2026-01-13",
      "value": 50.916000061035156
    },
    {
      "time": "2026-01-14",
      "value": 51.13500007629395
    },
    {
      "time": "2026-01-15",
      "value": 51.34700004577637
    },
    {
      "time": "2026-01-16",
      "value": 51.54040000915527
    },
    {
      "time": "2026-01-20",
      "value": 51.69540000915527
    },
    {
      "time": "2026-01-21",
      "value": 51.85279998779297
    },
    {
      "time": "2026-01-22",
      "value": 52.01779998779297
    },
    {
      "time": "2026-01-23",
      "value": 52.165600051879885
    },
    {
      "time": "2026-01-26",
      "value": 52.28319999694824
    },
    {
      "time": "2026-01-27",
      "value": 52.412799987792965
    },
    {
      "time": "2026-01-28",
      "value": 52.53259994506836
    },
    {
      "time": "2026-01-29",
      "value": 52.685199890136715
    },
    {
      "time": "2026-01-30",
      "value": 52.84999984741211
    },
    {
      "time": "2026-02-02",
      "value": 53.02659980773926
    },
    {
      "time": "2026-02-03",
      "value": 53.230599822998045
    },
    {
      "time": "2026-02-04",
      "value": 53.46419982910156
    },
    {
      "time": "2026-02-05",
      "value": 53.72959983825684
    },
    {
      "time": "2026-02-06",
      "value": 54.01419990539551
    },
    {
      "time": "2026-02-09",
      "value": 54.24859992980957
    },
    {
      "time": "2026-02-10",
      "value": 54.4807999420166
    },
    {
      "time": "2026-02-11",
      "value": 54.69539993286133
    },
    {
      "time": "2026-02-12",
      "value": 54.90899993896485
    },
    {
      "time": "2026-02-13",
      "value": 55.15879997253418
    },
    {
      "time": "2026-02-17",
      "value": 55.34659996032715
    },
    {
      "time": "2026-02-18",
      "value": 55.50219993591308
    },
    {
      "time": "2026-02-19",
      "value": 55.66519989013672
    },
    {
      "time": "2026-02-20",
      "value": 55.844999923706055
    },
    {
      "time": "2026-02-23",
      "value": 56.056999893188475
    },
    {
      "time": "2026-02-24",
      "value": 56.26479988098144
    },
    {
      "time": "2026-02-25",
      "value": 56.466799850463865
    },
    {
      "time": "2026-02-26",
      "value": 56.64059982299805
    },
    {
      "time": "2026-02-27",
      "value": 56.80219978332519
    },
    {
      "time": "2026-03-02",
      "value": 56.96439979553222
    },
    {
      "time": "2026-03-03",
      "value": 57.117799835205076
    },
    {
      "time": "2026-03-04",
      "value": 57.297799835205076
    },
    {
      "time": "2026-03-05",
      "value": 57.428799896240236
    },
    {
      "time": "2026-03-06",
      "value": 57.54139991760254
    },
    {
      "time": "2026-03-09",
      "value": 57.6683999633789
    },
    {
      "time": "2026-03-10",
      "value": 57.77680000305176
    },
    {
      "time": "2026-03-11",
      "value": 57.883600006103514
    },
    {
      "time": "2026-03-12",
      "value": 57.980400009155275
    },
    {
      "time": "2026-03-13",
      "value": 58.077800064086915
    },
    {
      "time": "2026-03-16",
      "value": 58.19320007324219
    },
    {
      "time": "2026-03-17",
      "value": 58.31820007324219
    },
    {
      "time": "2026-03-18",
      "value": 58.444400024414065
    },
    {
      "time": "2026-03-19",
      "value": 58.518200073242184
    },
    {
      "time": "2026-03-20",
      "value": 58.53340003967285
    },
    {
      "time": "2026-03-23",
      "value": 58.55540000915527
    },
    {
      "time": "2026-03-24",
      "value": 58.585999984741214
    },
    {
      "time": "2026-03-25",
      "value": 58.64939994812012
    },
    {
      "time": "2026-03-26",
      "value": 58.71959999084473
    },
    {
      "time": "2026-03-27",
      "value": 58.75
    },
    {
      "time": "2026-03-30",
      "value": 58.81220001220703
    },
    {
      "time": "2026-03-31",
      "value": 58.920000076293945
    },
    {
      "time": "2026-04-01",
      "value": 59.07020004272461
    },
    {
      "time": "2026-04-02",
      "value": 59.17220001220703
    },
    {
      "time": "2026-04-06",
      "value": 59.26000007629395
    },
    {
      "time": "2026-04-07",
      "value": 59.32040000915527
    },
    {
      "time": "2026-04-08",
      "value": 59.41240005493164
    },
    {
      "time": "2026-04-09",
      "value": 59.49060005187988
    },
    {
      "time": "2026-04-10",
      "value": 59.570600051879886
    },
    {
      "time": "2026-04-13",
      "value": 59.64620010375977
    },
    {
      "time": "2026-04-14",
      "value": 59.70680015563965
    },
    {
      "time": "2026-04-15",
      "value": 59.74680015563965
    },
    {
      "time": "2026-04-16",
      "value": 59.806200103759764
    },
    {
      "time": "2026-04-17",
      "value": 59.857200088500974
    },
    {
      "time": "2026-04-20",
      "value": 59.84940010070801
    },
    {
      "time": "2026-04-21",
      "value": 59.79740005493164
    },
    {
      "time": "2026-04-22",
      "value": 59.75800003051758
    },
    {
      "time": "2026-04-23",
      "value": 59.72120002746582
    },
    {
      "time": "2026-04-24",
      "value": 59.696800003051756
    },
    {
      "time": "2026-04-27",
      "value": 59.655199966430665
    },
    {
      "time": "2026-04-28",
      "value": 59.605599899291995
    },
    {
      "time": "2026-04-29",
      "value": 59.550399932861325
    },
    {
      "time": "2026-04-30",
      "value": 59.56759994506836
    },
    {
      "time": "2026-05-01",
      "value": 59.52599998474121
    },
    {
      "time": "2026-05-04",
      "value": 59.46040000915527
    },
    {
      "time": "2026-05-05",
      "value": 59.374400024414065
    },
    {
      "time": "2026-05-06",
      "value": 59.2742000579834
    },
    {
      "time": "2026-05-07",
      "value": 59.173200073242185
    },
    {
      "time": "2026-05-08",
      "value": 59.074400100708004
    },
    {
      "time": "2026-05-11",
      "value": 58.94040008544922
    },
    {
      "time": "2026-05-12",
      "value": 58.82260009765625
    },
    {
      "time": "2026-05-13",
      "value": 58.72600006103516
    },
    {
      "time": "2026-05-14",
      "value": 58.61480003356934
    },
    {
      "time": "2026-05-15",
      "value": 58.54
    },
    {
      "time": "2026-05-18",
      "value": 58.480400009155275
    },
    {
      "time": "2026-05-19",
      "value": 58.43400001525879
    },
    {
      "time": "2026-05-20",
      "value": 58.40220001220703
    },
    {
      "time": "2026-05-21",
      "value": 58.39360000610352
    },
    {
      "time": "2026-05-22",
      "value": 58.40379997253418
    },
    {
      "time": "2026-05-26",
      "value": 58.38279991149902
    },
    {
      "time": "2026-05-27",
      "value": 58.33899993896485
    },
    {
      "time": "2026-05-28",
      "value": 58.282999954223634
    },
    {
      "time": "2026-05-29",
      "value": 58.23919998168945
    },
    {
      "time": "2026-06-01",
      "value": 58.17599998474121
    },
    {
      "time": "2026-06-02",
      "value": 58.11559997558594
    },
    {
      "time": "2026-06-03",
      "value": 58.07
    },
    {
      "time": "2026-06-04",
      "value": 58.05419998168945
    },
    {
      "time": "2026-06-05",
      "value": 58.020800018310545
    },
    {
      "time": "2026-06-08",
      "value": 57.943600006103516
    },
    {
      "time": "2026-06-09",
      "value": 57.902399978637696
    },
    {
      "time": "2026-06-10",
      "value": 57.81979995727539
    },
    {
      "time": "2026-06-11",
      "value": 57.74479995727539
    },
    {
      "time": "2026-06-12",
      "value": 57.65279998779297
    },
    {
      "time": "2026-06-15",
      "value": 57.58560005187988
    },
    {
      "time": "2026-06-16",
      "value": 57.5173999786377
    },
    {
      "time": "2026-06-17",
      "value": 57.46959999084473
    },
    {
      "time": "2026-06-18",
      "value": 57.36559997558594
    },
    {
      "time": "2026-06-22",
      "value": 57.27019996643067
    },
    {
      "time": "2026-06-23",
      "value": 57.20839996337891
    },
    {
      "time": "2026-06-24",
      "value": 57.147199935913086
    },
    {
      "time": "2026-06-25",
      "value": 57.09339988708496
    },
    {
      "time": "2026-06-26",
      "value": 57.08599990844726
    },
    {
      "time": "2026-06-29",
      "value": 57.077999954223635
    },
    {
      "time": "2026-06-30",
      "value": 57.026999969482425
    },
    {
      "time": "2026-07-01",
      "value": 56.973199920654295
    },
    {
      "time": "2026-07-02",
      "value": 56.94799995422363
    },
    {
      "time": "2026-07-06",
      "value": 56.905999984741214
    },
    {
      "time": "2026-07-07",
      "value": 56.885
    },
    {
      "time": "2026-07-08",
      "value": 56.86160003662109
    },
    {
      "time": "2026-07-09",
      "value": 56.86480003356934
    },
    {
      "time": "2026-07-10",
      "value": 56.851200103759766
    },
    {
      "time": "2026-07-13",
      "value": 56.88620010375976
    },
    {
      "time": "2026-07-14",
      "value": 56.8134001159668
    },
    {
      "time": "2026-07-15",
      "value": 56.8234001159668
    },
    {
      "time": "2026-07-16",
      "value": 56.886000061035155
    },
    {
      "time": "2026-07-17",
      "value": 56.9618000793457
    },
    {
      "time": "2026-07-20",
      "value": 57.033200073242185
    },
    {
      "time": "2026-07-21",
      "value": 57.126800079345706
    },
    {
      "time": "2026-07-22",
      "value": 57.21880004882812
    },
    {
      "time": "2026-07-23",
      "value": 57.33560005187988
    },
    {
      "time": "2026-07-24",
      "value": 57.448400039672855
    },
    {
      "time": "2026-07-27",
      "value": 57.57180007934571
    },
    {
      "time": "2026-07-28",
      "value": 57.70840003967285
    },
    {
      "time": "2026-07-29",
      "value": 57.83040000915528
    },
    {
      "time": "2026-07-30",
      "value": 57.98139999389648
    },
    {
      "time": "2026-07-31",
      "value": 58.12139991760254
    },
    {
      "time": "2026-08-03",
      "value": 58.259999923706054
    },
    {
      "time": "2026-08-04",
      "value": 58.38679992675781
    },
    {
      "time": "2026-08-05",
      "value": 58.47019996643066
    },
    {
      "time": "2026-08-06",
      "value": 58.5926000213623
    },
    {
      "time": "2026-08-07",
      "value": 58.73660003662109
    },
    {
      "time": "2026-08-10",
      "value": 58.89519996643067
    },
    {
      "time": "2026-08-11",
      "value": 59.02379997253418
    },
    {
      "time": "2026-08-12",
      "value": 59.19879997253418
    },
    {
      "time": "2026-08-13",
      "value": 59.4026000213623
    },
    {
      "time": "2026-08-14",
      "value": 59.58480003356934
    },
    {
      "time": "2026-08-17",
      "value": 59.745400009155276
    },
    {
      "time": "2026-08-18",
      "value": 59.92100006103516
    },
    {
      "time": "2026-08-19",
      "value": 60.1618000793457
    },
    {
      "time": "2026-08-20",
      "value": 60.34160011291504
    },
    {
      "time": "2026-08-21",
      "value": 60.569800186157224
    },
    {
      "time": "2026-08-24",
      "value": 60.77740013122558
    },
    {
      "time": "2026-08-25",
      "value": 60.993200073242186
    },
    {
      "time": "2026-08-26",
      "value": 61.219800033569335
    },
    {
      "time": "2026-08-27",
      "value": 61.440400009155276
    },
    {
      "time": "2026-08-28",
      "value": 61.66640007019043
    },
    {
      "time": "2026-08-31",
      "value": 61.92260002136231
    },
    {
      "time": "2026-09-01",
      "value": 62.16699996948242
    },
    {
      "time": "2026-09-02",
      "value": 62.40960006713867
    },
    {
      "time": "2026-09-03",
      "value": 62.671399993896486
    },
    {
      "time": "2026-09-04",
      "value": 62.9
    },
    {
      "time": "2026-09-08",
      "value": 63.04340003967285
    },
    {
      "time": "2026-09-09",
      "value": 63.16040008544922
    },
    {
      "time": "2026-09-10",
      "value": 63.28300010681152
    },
    {
      "time": "2026-09-11",
      "value": 63.42700012207031
    },
    {
      "time": "2026-09-14",
      "value": 63.54460014343262
    }
  ],
  "analysis": null
}