{
  "ok": true,
  "cached": false,
  "ticker": "CI",
  "price": 289.06,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Jones Nicole S",
      "title": "See Remarks EVP, Chief Administrative Officer and Chief Human Resources Officer",
      "is_csuite": 0,
      "value": 748516,
      "avg_price": 279.61,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "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"
    },
    {
      "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": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-09-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-22",
      "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": "Should You Buy Elevance Health Stock For The Margin It Lost?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7004adff-0a7c-3a96-b609-70e4e18d83fc/should-you-buy-elevance.html",
      "published": "2026-09-10"
    },
    {
      "title": "Should You Buy, Hold or Sell CVS Stock Amid Consumer Wellness Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/buy-hold-sell-cvs-stock-143900244.html",
      "published": "2026-09-10"
    },
    {
      "title": "BTSG's Specialty Pharmacy Sales Up 30%: Will the Growth Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/btsgs-specialty-pharmacy-sales-30-131300713.html",
      "published": "2026-09-10"
    },
    {
      "title": "Why Is UNH Stock Trading At A Premium With The Slowest Growth?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6ce28058-6dfd-31de-8841-8f64c386e9d4/why-is-unh-stock-trading-at-a.html",
      "published": "2026-09-09"
    },
    {
      "title": "Cigna Group Executive Neville Everett Sells 617 Shares for $175,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b1b2e27f-bb21-31a8-b92c-4d367affd837/cigna-group-executive-neville.html",
      "published": "2026-09-09"
    },
    {
      "title": "UnitedHealth Slips 3% as TPG Buys Into Florida WellMed Clinics Ahead of Guidance Reaffirmation",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/09ee2517-bc1a-32af-aac7-b18f30144d12/unitedhealth-slips-3%25-as-tpg.html",
      "published": "2026-09-09"
    },
    {
      "title": "Uber initiated, Thermo Fisher upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uber-initiated-thermo-fisher-upgraded-135116768.html",
      "published": "2026-09-09"
    },
    {
      "title": "Evercore ISI Initiates Coverage on Cigna Group With In Line Rating, $290 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-initiates-coverage-cigna-123736598.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 302.989990234375,
      "high": 303.5,
      "low": 295.7300109863281,
      "close": 297.1400146484375,
      "volume": 1053700
    },
    {
      "time": "2025-09-16",
      "open": 297.25,
      "high": 298.760009765625,
      "low": 292.32000732421875,
      "close": 294.2099914550781,
      "volume": 1660800
    },
    {
      "time": "2025-09-17",
      "open": 294.9700012207031,
      "high": 299.70001220703125,
      "low": 294.8399963378906,
      "close": 296.5899963378906,
      "volume": 1256600
    },
    {
      "time": "2025-09-18",
      "open": 296.2099914550781,
      "high": 297.239990234375,
      "low": 293.260009765625,
      "close": 293.760009765625,
      "volume": 1179500
    },
    {
      "time": "2025-09-19",
      "open": 293.8299865722656,
      "high": 294.94000244140625,
      "low": 287.05999755859375,
      "close": 290.3599853515625,
      "volume": 2573900
    },
    {
      "time": "2025-09-22",
      "open": 290.1000061035156,
      "high": 290.1000061035156,
      "low": 287.3599853515625,
      "close": 288.6199951171875,
      "volume": 1340100
    },
    {
      "time": "2025-09-23",
      "open": 288.7699890136719,
      "high": 292.0799865722656,
      "low": 287.0199890136719,
      "close": 290.0799865722656,
      "volume": 1447200
    },
    {
      "time": "2025-09-24",
      "open": 288.7200012207031,
      "high": 292.5,
      "low": 288.7200012207031,
      "close": 291.42999267578125,
      "volume": 1348500
    },
    {
      "time": "2025-09-25",
      "open": 292.9700012207031,
      "high": 293.010009765625,
      "low": 282.79998779296875,
      "close": 284.05999755859375,
      "volume": 1571300
    },
    {
      "time": "2025-09-26",
      "open": 285.2699890136719,
      "high": 286.7799987792969,
      "low": 284.6600036621094,
      "close": 286.1700134277344,
      "volume": 1468600
    },
    {
      "time": "2025-09-29",
      "open": 285.1000061035156,
      "high": 287.7300109863281,
      "low": 283.57000732421875,
      "close": 286.6400146484375,
      "volume": 1218000
    },
    {
      "time": "2025-09-30",
      "open": 286.82000732421875,
      "high": 292.45001220703125,
      "low": 286.45001220703125,
      "close": 288.25,
      "volume": 1692600
    },
    {
      "time": "2025-10-01",
      "open": 287.9800109863281,
      "high": 292.5299987792969,
      "low": 286.3699951171875,
      "close": 291.6499938964844,
      "volume": 1788200
    },
    {
      "time": "2025-10-02",
      "open": 290.010009765625,
      "high": 297.07000732421875,
      "low": 288.1000061035156,
      "close": 296.9800109863281,
      "volume": 1699500
    },
    {
      "time": "2025-10-03",
      "open": 296.7699890136719,
      "high": 315.4700012207031,
      "low": 295.95001220703125,
      "close": 311,
      "volume": 2837000
    },
    {
      "time": "2025-10-06",
      "open": 310,
      "high": 311.29998779296875,
      "low": 301.3900146484375,
      "close": 302.989990234375,
      "volume": 1555100
    },
    {
      "time": "2025-10-07",
      "open": 302.7900085449219,
      "high": 309.25,
      "low": 302.7900085449219,
      "close": 307.1400146484375,
      "volume": 1037900
    },
    {
      "time": "2025-10-08",
      "open": 308,
      "high": 310.8800048828125,
      "low": 305.17999267578125,
      "close": 306.760009765625,
      "volume": 1172200
    },
    {
      "time": "2025-10-09",
      "open": 307.69000244140625,
      "high": 312.17999267578125,
      "low": 305.1300048828125,
      "close": 306.1300048828125,
      "volume": 1153800
    },
    {
      "time": "2025-10-10",
      "open": 307.5,
      "high": 308.4599914550781,
      "low": 300,
      "close": 300.7300109863281,
      "volume": 1108400
    },
    {
      "time": "2025-10-13",
      "open": 298.75,
      "high": 301.3500061035156,
      "low": 295.1199951171875,
      "close": 295.4100036621094,
      "volume": 845600
    },
    {
      "time": "2025-10-14",
      "open": 296.3299865722656,
      "high": 303.8800048828125,
      "low": 296.1199951171875,
      "close": 302.1300048828125,
      "volume": 1073900
    },
    {
      "time": "2025-10-15",
      "open": 299.2900085449219,
      "high": 301.1700134277344,
      "low": 292.0799865722656,
      "close": 294.57000732421875,
      "volume": 986400
    },
    {
      "time": "2025-10-16",
      "open": 294.0199890136719,
      "high": 296.25,
      "low": 289.7099914550781,
      "close": 291.07000732421875,
      "volume": 1029000
    },
    {
      "time": "2025-10-17",
      "open": 291.75,
      "high": 299.9200134277344,
      "low": 290.5199890136719,
      "close": 299.2699890136719,
      "volume": 1729700
    },
    {
      "time": "2025-10-20",
      "open": 299.92999267578125,
      "high": 308.70001220703125,
      "low": 299.3900146484375,
      "close": 306.8399963378906,
      "volume": 1608900
    },
    {
      "time": "2025-10-21",
      "open": 306.510009765625,
      "high": 309.6000061035156,
      "low": 304.1099853515625,
      "close": 307.5,
      "volume": 1381100
    },
    {
      "time": "2025-10-22",
      "open": 307.5400085449219,
      "high": 311.04998779296875,
      "low": 303.67999267578125,
      "close": 307.8699951171875,
      "volume": 923300
    },
    {
      "time": "2025-10-23",
      "open": 306,
      "high": 306,
      "low": 300.5,
      "close": 305.07000732421875,
      "volume": 1214000
    },
    {
      "time": "2025-10-24",
      "open": 306.42999267578125,
      "high": 306.42999267578125,
      "low": 300.0799865722656,
      "close": 301.7799987792969,
      "volume": 1318300
    },
    {
      "time": "2025-10-27",
      "open": 301.45001220703125,
      "high": 309.7099914550781,
      "low": 301,
      "close": 309.17999267578125,
      "volume": 1375000
    },
    {
      "time": "2025-10-28",
      "open": 309.6300048828125,
      "high": 311.3399963378906,
      "low": 306.239990234375,
      "close": 308.4100036621094,
      "volume": 1173600
    },
    {
      "time": "2025-10-29",
      "open": 305.9200134277344,
      "high": 306.010009765625,
      "low": 298.2200012207031,
      "close": 299.1199951171875,
      "volume": 1992400
    },
    {
      "time": "2025-10-30",
      "open": 265,
      "high": 273.32000732421875,
      "low": 245.61000061035156,
      "close": 247.10000610351562,
      "volume": 9349000
    },
    {
      "time": "2025-10-31",
      "open": 248.05999755859375,
      "high": 248.52999877929688,
      "low": 240.6699981689453,
      "close": 244.41000366210938,
      "volume": 5144700
    },
    {
      "time": "2025-11-03",
      "open": 242.74000549316406,
      "high": 261.05999755859375,
      "low": 239.50999450683594,
      "close": 258.6199951171875,
      "volume": 5479600
    },
    {
      "time": "2025-11-04",
      "open": 257.70001220703125,
      "high": 264.79998779296875,
      "low": 256,
      "close": 264.6600036621094,
      "volume": 3686500
    },
    {
      "time": "2025-11-05",
      "open": 261.4599914550781,
      "high": 266.17999267578125,
      "low": 259.4700012207031,
      "close": 259.5799865722656,
      "volume": 3202200
    },
    {
      "time": "2025-11-06",
      "open": 259.5799865722656,
      "high": 264.57000732421875,
      "low": 255.6699981689453,
      "close": 256.3800048828125,
      "volume": 2882000
    },
    {
      "time": "2025-11-07",
      "open": 257,
      "high": 265.8800048828125,
      "low": 255.52999877929688,
      "close": 264.5799865722656,
      "volume": 3025500
    },
    {
      "time": "2025-11-10",
      "open": 261.1000061035156,
      "high": 263.5899963378906,
      "low": 256.5199890136719,
      "close": 258.1600036621094,
      "volume": 2543300
    },
    {
      "time": "2025-11-11",
      "open": 260.260009765625,
      "high": 269.1499938964844,
      "low": 259.510009765625,
      "close": 268,
      "volume": 3298600
    },
    {
      "time": "2025-11-12",
      "open": 266.5,
      "high": 276.1400146484375,
      "low": 266.5,
      "close": 270.6099853515625,
      "volume": 2459700
    },
    {
      "time": "2025-11-13",
      "open": 270.75,
      "high": 275.4100036621094,
      "low": 270.2900085449219,
      "close": 270.8900146484375,
      "volume": 2678100
    },
    {
      "time": "2025-11-14",
      "open": 272,
      "high": 273.6000061035156,
      "low": 267.69000244140625,
      "close": 269.6600036621094,
      "volume": 1960300
    },
    {
      "time": "2025-11-17",
      "open": 269.95001220703125,
      "high": 274.6099853515625,
      "low": 268.3500061035156,
      "close": 271.3299865722656,
      "volume": 2003300
    },
    {
      "time": "2025-11-18",
      "open": 270.20001220703125,
      "high": 274.2099914550781,
      "low": 268.2799987792969,
      "close": 272.6099853515625,
      "volume": 2048200
    },
    {
      "time": "2025-11-19",
      "open": 274.75,
      "high": 276,
      "low": 271.0199890136719,
      "close": 271.989990234375,
      "volume": 1732700
    },
    {
      "time": "2025-11-20",
      "open": 271.4100036621094,
      "high": 274.42999267578125,
      "low": 267.5199890136719,
      "close": 269.6000061035156,
      "volume": 2005800
    },
    {
      "time": "2025-11-21",
      "open": 271.6099853515625,
      "high": 280.0899963378906,
      "low": 270.2200012207031,
      "close": 278.0899963378906,
      "volume": 1928700
    },
    {
      "time": "2025-11-24",
      "open": 278.5899963378906,
      "high": 281,
      "low": 269.5400085449219,
      "close": 271.4700012207031,
      "volume": 2640400
    },
    {
      "time": "2025-11-25",
      "open": 273.69000244140625,
      "high": 280.19000244140625,
      "low": 271.239990234375,
      "close": 278.20001220703125,
      "volume": 1862100
    },
    {
      "time": "2025-11-26",
      "open": 278.20001220703125,
      "high": 280.5899963378906,
      "low": 276,
      "close": 278.3500061035156,
      "volume": 1103100
    },
    {
      "time": "2025-11-28",
      "open": 278.94000244140625,
      "high": 280.239990234375,
      "low": 277.04998779296875,
      "close": 277.2799987792969,
      "volume": 562900
    },
    {
      "time": "2025-12-01",
      "open": 277.07000732421875,
      "high": 278.69000244140625,
      "low": 273.2699890136719,
      "close": 273.57000732421875,
      "volume": 1978700
    },
    {
      "time": "2025-12-02",
      "open": 274.4700012207031,
      "high": 276.1199951171875,
      "low": 271.30999755859375,
      "close": 274.1000061035156,
      "volume": 1534600
    },
    {
      "time": "2025-12-03",
      "open": 276,
      "high": 277.9599914550781,
      "low": 270.05999755859375,
      "close": 270.32000732421875,
      "volume": 1925700
    },
    {
      "time": "2025-12-04",
      "open": 270,
      "high": 272.0899963378906,
      "low": 266.510009765625,
      "close": 268.4200134277344,
      "volume": 1551400
    },
    {
      "time": "2025-12-05",
      "open": 268.4599914550781,
      "high": 269.0799865722656,
      "low": 263.8699951171875,
      "close": 265.44000244140625,
      "volume": 1095700
    },
    {
      "time": "2025-12-08",
      "open": 265.44000244140625,
      "high": 265.5,
      "low": 258.2699890136719,
      "close": 263.5400085449219,
      "volume": 2547000
    },
    {
      "time": "2025-12-09",
      "open": 265.1700134277344,
      "high": 266.5,
      "low": 262.44000244140625,
      "close": 262.7099914550781,
      "volume": 1160200
    },
    {
      "time": "2025-12-10",
      "open": 262.1600036621094,
      "high": 264.1499938964844,
      "low": 261.25,
      "close": 262.6000061035156,
      "volume": 1373700
    },
    {
      "time": "2025-12-11",
      "open": 264.9100036621094,
      "high": 273.5299987792969,
      "low": 263.7900085449219,
      "close": 272.260009765625,
      "volume": 2084100
    },
    {
      "time": "2025-12-12",
      "open": 273.8599853515625,
      "high": 275.2699890136719,
      "low": 272.3999938964844,
      "close": 274.70001220703125,
      "volume": 1758600
    },
    {
      "time": "2025-12-15",
      "open": 276.010009765625,
      "high": 278,
      "low": 274.2099914550781,
      "close": 277.1499938964844,
      "volume": 1713700
    },
    {
      "time": "2025-12-16",
      "open": 277.489990234375,
      "high": 277.67999267578125,
      "low": 274.67999267578125,
      "close": 276.1099853515625,
      "volume": 1600200
    },
    {
      "time": "2025-12-17",
      "open": 275.5799865722656,
      "high": 277.510009765625,
      "low": 273.67999267578125,
      "close": 273.8399963378906,
      "volume": 1681100
    },
    {
      "time": "2025-12-18",
      "open": 273.1300048828125,
      "high": 275.5299987792969,
      "low": 270.6199951171875,
      "close": 274,
      "volume": 1678900
    },
    {
      "time": "2025-12-19",
      "open": 273.4800109863281,
      "high": 275.3900146484375,
      "low": 270.7200012207031,
      "close": 271.8900146484375,
      "volume": 4195300
    },
    {
      "time": "2025-12-22",
      "open": 268.989990234375,
      "high": 275.739990234375,
      "low": 268.79998779296875,
      "close": 275.6000061035156,
      "volume": 1420100
    },
    {
      "time": "2025-12-23",
      "open": 275.42999267578125,
      "high": 275.94000244140625,
      "low": 273.2900085449219,
      "close": 273.75,
      "volume": 1013000
    },
    {
      "time": "2025-12-24",
      "open": 274,
      "high": 275.7099914550781,
      "low": 272.55999755859375,
      "close": 274.8599853515625,
      "volume": 578400
    },
    {
      "time": "2025-12-26",
      "open": 275.1600036621094,
      "high": 276.7799987792969,
      "low": 273.94000244140625,
      "close": 276.510009765625,
      "volume": 760200
    },
    {
      "time": "2025-12-29",
      "open": 277,
      "high": 277.8900146484375,
      "low": 275.30999755859375,
      "close": 276.010009765625,
      "volume": 992300
    },
    {
      "time": "2025-12-30",
      "open": 276.0199890136719,
      "high": 277.32000732421875,
      "low": 275,
      "close": 276.4800109863281,
      "volume": 787700
    },
    {
      "time": "2025-12-31",
      "open": 276.510009765625,
      "high": 277.44000244140625,
      "low": 274.6000061035156,
      "close": 275.2300109863281,
      "volume": 1200600
    },
    {
      "time": "2026-01-02",
      "open": 276.6600036621094,
      "high": 280.5,
      "low": 274,
      "close": 279.1199951171875,
      "volume": 1099400
    },
    {
      "time": "2026-01-05",
      "open": 277.6199951171875,
      "high": 285.1700134277344,
      "low": 277.1499938964844,
      "close": 283.9700012207031,
      "volume": 1498900
    },
    {
      "time": "2026-01-06",
      "open": 284.94000244140625,
      "high": 289.0299987792969,
      "low": 280.760009765625,
      "close": 284.760009765625,
      "volume": 1720000
    },
    {
      "time": "2026-01-07",
      "open": 287,
      "high": 287,
      "low": 277.7900085449219,
      "close": 279.1199951171875,
      "volume": 1947300
    },
    {
      "time": "2026-01-08",
      "open": 280.30999755859375,
      "high": 286.7300109863281,
      "low": 279.510009765625,
      "close": 283.9100036621094,
      "volume": 1398600
    },
    {
      "time": "2026-01-09",
      "open": 286.5299987792969,
      "high": 286.8800048828125,
      "low": 278.20001220703125,
      "close": 278.95001220703125,
      "volume": 1696400
    },
    {
      "time": "2026-01-12",
      "open": 279.5,
      "high": 279.5,
      "low": 270.55999755859375,
      "close": 276.0199890136719,
      "volume": 1616600
    },
    {
      "time": "2026-01-13",
      "open": 276.489990234375,
      "high": 276.5,
      "low": 270.30999755859375,
      "close": 271.80999755859375,
      "volume": 1014100
    },
    {
      "time": "2026-01-14",
      "open": 272.19000244140625,
      "high": 276.6700134277344,
      "low": 270.9599914550781,
      "close": 271,
      "volume": 1822500
    },
    {
      "time": "2026-01-15",
      "open": 271.5400085449219,
      "high": 278,
      "low": 268.95001220703125,
      "close": 277.94000244140625,
      "volume": 1656800
    },
    {
      "time": "2026-01-16",
      "open": 276.32000732421875,
      "high": 276.9599914550781,
      "low": 270.7699890136719,
      "close": 272.2099914550781,
      "volume": 1702700
    },
    {
      "time": "2026-01-20",
      "open": 270.57000732421875,
      "high": 274.4800109863281,
      "low": 268.3599853515625,
      "close": 271.239990234375,
      "volume": 1512800
    },
    {
      "time": "2026-01-21",
      "open": 271.5400085449219,
      "high": 276.42999267578125,
      "low": 270.6199951171875,
      "close": 274.9100036621094,
      "volume": 1212800
    },
    {
      "time": "2026-01-22",
      "open": 274.75,
      "high": 280.7300109863281,
      "low": 274.260009765625,
      "close": 280.3900146484375,
      "volume": 1427800
    },
    {
      "time": "2026-01-23",
      "open": 279.989990234375,
      "high": 281.0299987792969,
      "low": 277.739990234375,
      "close": 279.20001220703125,
      "volume": 1024000
    },
    {
      "time": "2026-01-26",
      "open": 279.5,
      "high": 281.489990234375,
      "low": 277.1000061035156,
      "close": 280.4100036621094,
      "volume": 1324000
    },
    {
      "time": "2026-01-27",
      "open": 279,
      "high": 281.3900146484375,
      "low": 269.5799865722656,
      "close": 270.0899963378906,
      "volume": 2225100
    },
    {
      "time": "2026-01-28",
      "open": 268.8999938964844,
      "high": 273.5799865722656,
      "low": 265.75,
      "close": 272.3800048828125,
      "volume": 1583500
    },
    {
      "time": "2026-01-29",
      "open": 273.5199890136719,
      "high": 276.0899963378906,
      "low": 270.1700134277344,
      "close": 271.2699890136719,
      "volume": 1554600
    },
    {
      "time": "2026-01-30",
      "open": 271.510009765625,
      "high": 274.1099853515625,
      "low": 268.45001220703125,
      "close": 274.1099853515625,
      "volume": 1752400
    },
    {
      "time": "2026-02-02",
      "open": 272.0899963378906,
      "high": 275.8399963378906,
      "low": 268.760009765625,
      "close": 271.5400085449219,
      "volume": 1890600
    },
    {
      "time": "2026-02-03",
      "open": 271.760009765625,
      "high": 276.7099914550781,
      "low": 271.3299865722656,
      "close": 275.3900146484375,
      "volume": 1419900
    },
    {
      "time": "2026-02-04",
      "open": 269.79998779296875,
      "high": 281.8699951171875,
      "low": 269.1600036621094,
      "close": 271.7099914550781,
      "volume": 4096100
    },
    {
      "time": "2026-02-05",
      "open": 277.20001220703125,
      "high": 285,
      "low": 273.95001220703125,
      "close": 284.5299987792969,
      "volume": 3927100
    },
    {
      "time": "2026-02-06",
      "open": 283.7200012207031,
      "high": 297.79998779296875,
      "low": 283.5,
      "close": 292.04998779296875,
      "volume": 2865800
    },
    {
      "time": "2026-02-09",
      "open": 295,
      "high": 297,
      "low": 288.70001220703125,
      "close": 294.3999938964844,
      "volume": 1730900
    },
    {
      "time": "2026-02-10",
      "open": 296.6499938964844,
      "high": 296.8999938964844,
      "low": 287.489990234375,
      "close": 287.80999755859375,
      "volume": 1814200
    },
    {
      "time": "2026-02-11",
      "open": 286.95001220703125,
      "high": 296.3599853515625,
      "low": 283.20001220703125,
      "close": 294.7300109863281,
      "volume": 2434200
    },
    {
      "time": "2026-02-12",
      "open": 294.7300109863281,
      "high": 297,
      "low": 286.5,
      "close": 287.6099853515625,
      "volume": 1412700
    },
    {
      "time": "2026-02-13",
      "open": 287.6300048828125,
      "high": 293.32000732421875,
      "low": 287.6300048828125,
      "close": 291.44000244140625,
      "volume": 1071500
    },
    {
      "time": "2026-02-17",
      "open": 294.42999267578125,
      "high": 297.25,
      "low": 289.4100036621094,
      "close": 290.7099914550781,
      "volume": 1048200
    },
    {
      "time": "2026-02-18",
      "open": 290.3399963378906,
      "high": 292.1300048828125,
      "low": 287.6099853515625,
      "close": 290.1199951171875,
      "volume": 932700
    },
    {
      "time": "2026-02-19",
      "open": 290.010009765625,
      "high": 290.010009765625,
      "low": 285.2900085449219,
      "close": 285.9200134277344,
      "volume": 830400
    },
    {
      "time": "2026-02-20",
      "open": 285.6400146484375,
      "high": 286.239990234375,
      "low": 277.1600036621094,
      "close": 280.30999755859375,
      "volume": 1943700
    },
    {
      "time": "2026-02-23",
      "open": 279.1000061035156,
      "high": 284.3599853515625,
      "low": 278.7200012207031,
      "close": 283.17999267578125,
      "volume": 1632400
    },
    {
      "time": "2026-02-24",
      "open": 283.510009765625,
      "high": 284.7200012207031,
      "low": 277.1700134277344,
      "close": 281,
      "volume": 2287500
    },
    {
      "time": "2026-02-25",
      "open": 283.82000732421875,
      "high": 287.0899963378906,
      "low": 281.8299865722656,
      "close": 284.44000244140625,
      "volume": 1759500
    },
    {
      "time": "2026-02-26",
      "open": 286.75,
      "high": 289.5899963378906,
      "low": 285.8599853515625,
      "close": 288.82000732421875,
      "volume": 1215700
    },
    {
      "time": "2026-02-27",
      "open": 287.7799987792969,
      "high": 290.3800048828125,
      "low": 284.7200012207031,
      "close": 289.82000732421875,
      "volume": 2245800
    },
    {
      "time": "2026-03-02",
      "open": 288.9100036621094,
      "high": 292.32000732421875,
      "low": 287.3999938964844,
      "close": 290.8500061035156,
      "volume": 1295500
    },
    {
      "time": "2026-03-03",
      "open": 283,
      "high": 286.42999267578125,
      "low": 271.7799987792969,
      "close": 283.92999267578125,
      "volume": 2673700
    },
    {
      "time": "2026-03-04",
      "open": 281.1000061035156,
      "high": 285.9100036621094,
      "low": 280.79998779296875,
      "close": 284.739990234375,
      "volume": 1422100
    },
    {
      "time": "2026-03-05",
      "open": 280.8399963378906,
      "high": 282.5899963378906,
      "low": 279.1099853515625,
      "close": 281.2699890136719,
      "volume": 1577700
    },
    {
      "time": "2026-03-06",
      "open": 282.3900146484375,
      "high": 282.3900146484375,
      "low": 267.7699890136719,
      "close": 271.6300048828125,
      "volume": 2109000
    },
    {
      "time": "2026-03-09",
      "open": 268.6700134277344,
      "high": 271.25,
      "low": 264.4700012207031,
      "close": 269.6600036621094,
      "volume": 1677700
    },
    {
      "time": "2026-03-10",
      "open": 269.8699951171875,
      "high": 270,
      "low": 262.0199890136719,
      "close": 262.44000244140625,
      "volume": 2044800
    },
    {
      "time": "2026-03-11",
      "open": 262.4100036621094,
      "high": 263.54998779296875,
      "low": 258.1400146484375,
      "close": 260.8699951171875,
      "volume": 2055800
    },
    {
      "time": "2026-03-12",
      "open": 263.2799987792969,
      "high": 268.8800048828125,
      "low": 263.0799865722656,
      "close": 265.8800048828125,
      "volume": 2086600
    },
    {
      "time": "2026-03-13",
      "open": 270,
      "high": 270.9700012207031,
      "low": 265.3599853515625,
      "close": 267.19000244140625,
      "volume": 1331700
    },
    {
      "time": "2026-03-16",
      "open": 268.80999755859375,
      "high": 269.8399963378906,
      "low": 266.0199890136719,
      "close": 268.3500061035156,
      "volume": 1166200
    },
    {
      "time": "2026-03-17",
      "open": 270.6700134277344,
      "high": 271.6000061035156,
      "low": 261.1400146484375,
      "close": 263.4700012207031,
      "volume": 2092600
    },
    {
      "time": "2026-03-18",
      "open": 262.989990234375,
      "high": 268.5899963378906,
      "low": 259.2099914550781,
      "close": 264.6099853515625,
      "volume": 1650500
    },
    {
      "time": "2026-03-19",
      "open": 266.44000244140625,
      "high": 268.7099914550781,
      "low": 263.3299865722656,
      "close": 264.57000732421875,
      "volume": 1522500
    },
    {
      "time": "2026-03-20",
      "open": 263.2799987792969,
      "high": 266.17999267578125,
      "low": 261.010009765625,
      "close": 262.8399963378906,
      "volume": 3839900
    },
    {
      "time": "2026-03-23",
      "open": 265.2099914550781,
      "high": 265.5,
      "low": 259,
      "close": 261.489990234375,
      "volume": 2044800
    },
    {
      "time": "2026-03-24",
      "open": 262.0199890136719,
      "high": 266.760009765625,
      "low": 260.6099853515625,
      "close": 265.8699951171875,
      "volume": 1319800
    },
    {
      "time": "2026-03-25",
      "open": 266.3699951171875,
      "high": 270.95001220703125,
      "low": 264.2900085449219,
      "close": 270.3599853515625,
      "volume": 1771900
    },
    {
      "time": "2026-03-26",
      "open": 269.8500061035156,
      "high": 273.1099853515625,
      "low": 269.8500061035156,
      "close": 272.0799865722656,
      "volume": 1676900
    },
    {
      "time": "2026-03-27",
      "open": 271.7900085449219,
      "high": 271.7900085449219,
      "low": 259.82000732421875,
      "close": 261.9599914550781,
      "volume": 2261600
    },
    {
      "time": "2026-03-30",
      "open": 264.0299987792969,
      "high": 264.7900085449219,
      "low": 257.8500061035156,
      "close": 258.0799865722656,
      "volume": 2393000
    },
    {
      "time": "2026-03-31",
      "open": 259.5,
      "high": 267,
      "low": 258.010009765625,
      "close": 266.75,
      "volume": 1509500
    },
    {
      "time": "2026-04-01",
      "open": 266.54998779296875,
      "high": 268.9100036621094,
      "low": 265.2699890136719,
      "close": 267.32000732421875,
      "volume": 1157900
    },
    {
      "time": "2026-04-02",
      "open": 267.4800109863281,
      "high": 271.19000244140625,
      "low": 265.6499938964844,
      "close": 270.0199890136719,
      "volume": 904500
    },
    {
      "time": "2026-04-06",
      "open": 271.19000244140625,
      "high": 276.6400146484375,
      "low": 269.6400146484375,
      "close": 275.69000244140625,
      "volume": 1045100
    },
    {
      "time": "2026-04-07",
      "open": 278.3599853515625,
      "high": 279,
      "low": 272.6700134277344,
      "close": 274.25,
      "volume": 1515300
    },
    {
      "time": "2026-04-08",
      "open": 275.9599914550781,
      "high": 277.7900085449219,
      "low": 272.4800109863281,
      "close": 277.55999755859375,
      "volume": 1067600
    },
    {
      "time": "2026-04-09",
      "open": 275.92999267578125,
      "high": 279.3599853515625,
      "low": 275.7900085449219,
      "close": 278.45001220703125,
      "volume": 908000
    },
    {
      "time": "2026-04-10",
      "open": 277.8699951171875,
      "high": 278.4100036621094,
      "low": 271.1499938964844,
      "close": 271.25,
      "volume": 906700
    },
    {
      "time": "2026-04-13",
      "open": 270.0299987792969,
      "high": 275.1400146484375,
      "low": 269.010009765625,
      "close": 275.1199951171875,
      "volume": 1173100
    },
    {
      "time": "2026-04-14",
      "open": 273.8599853515625,
      "high": 276.29998779296875,
      "low": 271.510009765625,
      "close": 272.6000061035156,
      "volume": 939500
    },
    {
      "time": "2026-04-15",
      "open": 270.9700012207031,
      "high": 271.5299987792969,
      "low": 264.8999938964844,
      "close": 268.6300048828125,
      "volume": 1886900
    },
    {
      "time": "2026-04-16",
      "open": 270.5899963378906,
      "high": 276.4700012207031,
      "low": 269.7900085449219,
      "close": 276.3699951171875,
      "volume": 1270600
    },
    {
      "time": "2026-04-17",
      "open": 275.54998779296875,
      "high": 279.92999267578125,
      "low": 274.80999755859375,
      "close": 278.6400146484375,
      "volume": 1899100
    },
    {
      "time": "2026-04-20",
      "open": 279.7799987792969,
      "high": 281,
      "low": 278.1099853515625,
      "close": 279.9200134277344,
      "volume": 1271600
    },
    {
      "time": "2026-04-21",
      "open": 284,
      "high": 285.6700134277344,
      "low": 275.9100036621094,
      "close": 276.69000244140625,
      "volume": 1975000
    },
    {
      "time": "2026-04-22",
      "open": 277.0400085449219,
      "high": 280.82000732421875,
      "low": 274.67999267578125,
      "close": 274.70001220703125,
      "volume": 1357900
    },
    {
      "time": "2026-04-23",
      "open": 276.2699890136719,
      "high": 280.3599853515625,
      "low": 275.4200134277344,
      "close": 279.7200012207031,
      "volume": 1694500
    },
    {
      "time": "2026-04-24",
      "open": 279.3299865722656,
      "high": 280.2099914550781,
      "low": 272.3299865722656,
      "close": 275.6400146484375,
      "volume": 1594700
    },
    {
      "time": "2026-04-27",
      "open": 275.30999755859375,
      "high": 284.44000244140625,
      "low": 275.30999755859375,
      "close": 282.5799865722656,
      "volume": 1467900
    },
    {
      "time": "2026-04-28",
      "open": 284.6700134277344,
      "high": 288.8999938964844,
      "low": 284.2900085449219,
      "close": 284.9200134277344,
      "volume": 1800000
    },
    {
      "time": "2026-04-29",
      "open": 283.3699951171875,
      "high": 293.260009765625,
      "low": 283.3699951171875,
      "close": 292.32000732421875,
      "volume": 2120400
    },
    {
      "time": "2026-04-30",
      "open": 293.7699890136719,
      "high": 293.7699890136719,
      "low": 280.1199951171875,
      "close": 290.5799865722656,
      "volume": 2412500
    },
    {
      "time": "2026-05-01",
      "open": 289.0799865722656,
      "high": 290.1400146484375,
      "low": 281.30999755859375,
      "close": 282.8999938964844,
      "volume": 1520000
    },
    {
      "time": "2026-05-04",
      "open": 283,
      "high": 284.04998779296875,
      "low": 277.4100036621094,
      "close": 279.3500061035156,
      "volume": 1598000
    },
    {
      "time": "2026-05-05",
      "open": 279.239990234375,
      "high": 280.7799987792969,
      "low": 274.010009765625,
      "close": 275.6600036621094,
      "volume": 1840300
    },
    {
      "time": "2026-05-06",
      "open": 276.5199890136719,
      "high": 284.82000732421875,
      "low": 275.760009765625,
      "close": 281.9800109863281,
      "volume": 2579100
    },
    {
      "time": "2026-05-07",
      "open": 283.29998779296875,
      "high": 285.57000732421875,
      "low": 280.75,
      "close": 284.0400085449219,
      "volume": 1201000
    },
    {
      "time": "2026-05-08",
      "open": 285.6700134277344,
      "high": 288.4700012207031,
      "low": 283.79998779296875,
      "close": 288.05999755859375,
      "volume": 1659200
    },
    {
      "time": "2026-05-11",
      "open": 290.3900146484375,
      "high": 293,
      "low": 287,
      "close": 289.07000732421875,
      "volume": 1695800
    },
    {
      "time": "2026-05-12",
      "open": 290,
      "high": 298.7099914550781,
      "low": 286.42999267578125,
      "close": 298.489990234375,
      "volume": 2291500
    },
    {
      "time": "2026-05-13",
      "open": 298.2900085449219,
      "high": 303.3299865722656,
      "low": 296.510009765625,
      "close": 300.7099914550781,
      "volume": 2224300
    },
    {
      "time": "2026-05-14",
      "open": 300.8999938964844,
      "high": 300.8999938964844,
      "low": 294.2200012207031,
      "close": 294.92999267578125,
      "volume": 1409800
    },
    {
      "time": "2026-05-15",
      "open": 294,
      "high": 296.2699890136719,
      "low": 284.9100036621094,
      "close": 285.2699890136719,
      "volume": 2177800
    },
    {
      "time": "2026-05-18",
      "open": 286.239990234375,
      "high": 290.32000732421875,
      "low": 283.739990234375,
      "close": 286.69000244140625,
      "volume": 1375000
    },
    {
      "time": "2026-05-19",
      "open": 286.0799865722656,
      "high": 293.25,
      "low": 281.3299865722656,
      "close": 291.2799987792969,
      "volume": 1259600
    },
    {
      "time": "2026-05-20",
      "open": 291.2699890136719,
      "high": 292.3599853515625,
      "low": 283,
      "close": 283.1000061035156,
      "volume": 1291400
    },
    {
      "time": "2026-05-21",
      "open": 281.5199890136719,
      "high": 285.4800109863281,
      "low": 279.6700134277344,
      "close": 282.0199890136719,
      "volume": 1158400
    },
    {
      "time": "2026-05-22",
      "open": 284.0799865722656,
      "high": 286.55999755859375,
      "low": 281.9599914550781,
      "close": 286.239990234375,
      "volume": 1435100
    },
    {
      "time": "2026-05-26",
      "open": 283,
      "high": 284.239990234375,
      "low": 279.6700134277344,
      "close": 280.8299865722656,
      "volume": 2321800
    },
    {
      "time": "2026-05-27",
      "open": 281.5,
      "high": 286.6400146484375,
      "low": 281.0899963378906,
      "close": 285.75,
      "volume": 1422900
    },
    {
      "time": "2026-05-28",
      "open": 286.1300048828125,
      "high": 288.6700134277344,
      "low": 284,
      "close": 284.3299865722656,
      "volume": 1531800
    },
    {
      "time": "2026-05-29",
      "open": 284.20001220703125,
      "high": 287.30999755859375,
      "low": 276.1400146484375,
      "close": 277.3999938964844,
      "volume": 2400100
    },
    {
      "time": "2026-06-01",
      "open": 275.6199951171875,
      "high": 277.9800109863281,
      "low": 273.07000732421875,
      "close": 274.19000244140625,
      "volume": 1077900
    },
    {
      "time": "2026-06-02",
      "open": 273.70001220703125,
      "high": 277.0799865722656,
      "low": 271.4599914550781,
      "close": 272.7200012207031,
      "volume": 1300500
    },
    {
      "time": "2026-06-03",
      "open": 272.489990234375,
      "high": 274.760009765625,
      "low": 270.42999267578125,
      "close": 270.7300109863281,
      "volume": 1408300
    },
    {
      "time": "2026-06-04",
      "open": 277,
      "high": 284.1199951171875,
      "low": 275.55999755859375,
      "close": 280.67999267578125,
      "volume": 2551000
    },
    {
      "time": "2026-06-05",
      "open": 283,
      "high": 290.32000732421875,
      "low": 283,
      "close": 289.4800109863281,
      "volume": 1703900
    },
    {
      "time": "2026-06-08",
      "open": 287.510009765625,
      "high": 291.3999938964844,
      "low": 286.260009765625,
      "close": 289.6099853515625,
      "volume": 1512300
    },
    {
      "time": "2026-06-09",
      "open": 290.79998779296875,
      "high": 295.0400085449219,
      "low": 289.3800048828125,
      "close": 295,
      "volume": 1685500
    },
    {
      "time": "2026-06-10",
      "open": 298,
      "high": 298,
      "low": 290.3900146484375,
      "close": 295.80999755859375,
      "volume": 1472400
    },
    {
      "time": "2026-06-11",
      "open": 296.8699951171875,
      "high": 297.2200012207031,
      "low": 293.3999938964844,
      "close": 294.8399963378906,
      "volume": 1132500
    },
    {
      "time": "2026-06-12",
      "open": 296.2200012207031,
      "high": 299.2699890136719,
      "low": 295.25,
      "close": 298,
      "volume": 1324100
    },
    {
      "time": "2026-06-15",
      "open": 296.6000061035156,
      "high": 298,
      "low": 291.489990234375,
      "close": 293.8299865722656,
      "volume": 1125100
    },
    {
      "time": "2026-06-16",
      "open": 295.67999267578125,
      "high": 295.7200012207031,
      "low": 288.3699951171875,
      "close": 291.8800048828125,
      "volume": 1081900
    },
    {
      "time": "2026-06-17",
      "open": 290.1300048828125,
      "high": 291.1499938964844,
      "low": 284.1099853515625,
      "close": 285.0899963378906,
      "volume": 1047600
    },
    {
      "time": "2026-06-18",
      "open": 284.8299865722656,
      "high": 286.19000244140625,
      "low": 279.20001220703125,
      "close": 279.2699890136719,
      "volume": 2445700
    },
    {
      "time": "2026-06-22",
      "open": 282.260009765625,
      "high": 284.25,
      "low": 279.3900146484375,
      "close": 282.0799865722656,
      "volume": 1498600
    },
    {
      "time": "2026-06-23",
      "open": 286.7300109863281,
      "high": 286.7300109863281,
      "low": 281.0400085449219,
      "close": 283.0799865722656,
      "volume": 1401900
    },
    {
      "time": "2026-06-24",
      "open": 283.6400146484375,
      "high": 283.6400146484375,
      "low": 275.2900085449219,
      "close": 279.4599914550781,
      "volume": 2698100
    },
    {
      "time": "2026-06-25",
      "open": 278.8999938964844,
      "high": 285.5,
      "low": 278.8999938964844,
      "close": 281.8699951171875,
      "volume": 1264300
    },
    {
      "time": "2026-06-26",
      "open": 284.1600036621094,
      "high": 289,
      "low": 280.7099914550781,
      "close": 282.7900085449219,
      "volume": 3279700
    },
    {
      "time": "2026-06-29",
      "open": 283.1000061035156,
      "high": 284.3500061035156,
      "low": 278.44000244140625,
      "close": 278.739990234375,
      "volume": 1370900
    },
    {
      "time": "2026-06-30",
      "open": 279.4700012207031,
      "high": 279.6400146484375,
      "low": 275.6099853515625,
      "close": 275.67999267578125,
      "volume": 1458600
    },
    {
      "time": "2026-07-01",
      "open": 276.739990234375,
      "high": 279.54998779296875,
      "low": 273.6600036621094,
      "close": 277.07000732421875,
      "volume": 2225400
    },
    {
      "time": "2026-07-02",
      "open": 280.3800048828125,
      "high": 287.7699890136719,
      "low": 278.7900085449219,
      "close": 287.7699890136719,
      "volume": 2108800
    },
    {
      "time": "2026-07-06",
      "open": 287.1300048828125,
      "high": 287.3800048828125,
      "low": 275.79998779296875,
      "close": 281.9800109863281,
      "volume": 1771000
    },
    {
      "time": "2026-07-07",
      "open": 286.5299987792969,
      "high": 289.9100036621094,
      "low": 284.3399963378906,
      "close": 286.6199951171875,
      "volume": 1095700
    },
    {
      "time": "2026-07-08",
      "open": 287.42999267578125,
      "high": 291.7900085449219,
      "low": 284.2300109863281,
      "close": 289.7300109863281,
      "volume": 1196500
    },
    {
      "time": "2026-07-09",
      "open": 290.260009765625,
      "high": 296.6000061035156,
      "low": 288.67999267578125,
      "close": 291.79998779296875,
      "volume": 1196800
    },
    {
      "time": "2026-07-10",
      "open": 293.57000732421875,
      "high": 294.2300109863281,
      "low": 289.30999755859375,
      "close": 293.4599914550781,
      "volume": 761500
    },
    {
      "time": "2026-07-13",
      "open": 295.75,
      "high": 305.25,
      "low": 294.8800048828125,
      "close": 304.5,
      "volume": 1283400
    },
    {
      "time": "2026-07-14",
      "open": 304.5,
      "high": 305.44000244140625,
      "low": 298.5199890136719,
      "close": 303.3500061035156,
      "volume": 1027900
    },
    {
      "time": "2026-07-15",
      "open": 300.1099853515625,
      "high": 304.8299865722656,
      "low": 291.5199890136719,
      "close": 297.80999755859375,
      "volume": 1655900
    },
    {
      "time": "2026-07-16",
      "open": 290,
      "high": 291.94000244140625,
      "low": 278.8599853515625,
      "close": 283.82000732421875,
      "volume": 3402200
    },
    {
      "time": "2026-07-17",
      "open": 286.57000732421875,
      "high": 289.6600036621094,
      "low": 279.75,
      "close": 281.45001220703125,
      "volume": 3033700
    },
    {
      "time": "2026-07-20",
      "open": 281.2300109863281,
      "high": 285.75,
      "low": 281.1400146484375,
      "close": 283.94000244140625,
      "volume": 1663400
    },
    {
      "time": "2026-07-21",
      "open": 282,
      "high": 290.5400085449219,
      "low": 280.55999755859375,
      "close": 290.489990234375,
      "volume": 1353800
    },
    {
      "time": "2026-07-22",
      "open": 291.67999267578125,
      "high": 293.2099914550781,
      "low": 284.6600036621094,
      "close": 284.8500061035156,
      "volume": 1411200
    },
    {
      "time": "2026-07-23",
      "open": 285.54998779296875,
      "high": 289.9599914550781,
      "low": 283.5,
      "close": 286.2900085449219,
      "volume": 1039800
    },
    {
      "time": "2026-07-24",
      "open": 288.0799865722656,
      "high": 290.57000732421875,
      "low": 285.92999267578125,
      "close": 289.57000732421875,
      "volume": 1084200
    },
    {
      "time": "2026-07-27",
      "open": 289.6499938964844,
      "high": 293.3299865722656,
      "low": 286.7099914550781,
      "close": 291.0199890136719,
      "volume": 1313500
    },
    {
      "time": "2026-07-28",
      "open": 293.5799865722656,
      "high": 304.69000244140625,
      "low": 291.8900146484375,
      "close": 301.05999755859375,
      "volume": 1858800
    },
    {
      "time": "2026-07-29",
      "open": 303,
      "high": 303,
      "low": 296.2200012207031,
      "close": 296.4700012207031,
      "volume": 1719300
    },
    {
      "time": "2026-07-30",
      "open": 286,
      "high": 291.95001220703125,
      "low": 281.0299987792969,
      "close": 287.6600036621094,
      "volume": 2320600
    },
    {
      "time": "2026-07-31",
      "open": 285.1099853515625,
      "high": 287.3500061035156,
      "low": 278.9700012207031,
      "close": 279.04998779296875,
      "volume": 2189900
    },
    {
      "time": "2026-08-03",
      "open": 279.04998779296875,
      "high": 283.8299865722656,
      "low": 276.7099914550781,
      "close": 282.05999755859375,
      "volume": 1789300
    },
    {
      "time": "2026-08-04",
      "open": 276.2699890136719,
      "high": 276.9800109863281,
      "low": 272.0799865722656,
      "close": 274.04998779296875,
      "volume": 2799200
    },
    {
      "time": "2026-08-05",
      "open": 268.239990234375,
      "high": 272.5199890136719,
      "low": 263.1099853515625,
      "close": 270.5,
      "volume": 4640900
    },
    {
      "time": "2026-08-06",
      "open": 273.3699951171875,
      "high": 276.7300109863281,
      "low": 269.010009765625,
      "close": 275.25,
      "volume": 2978300
    },
    {
      "time": "2026-08-07",
      "open": 274.489990234375,
      "high": 283.29998779296875,
      "low": 273.0299987792969,
      "close": 282.489990234375,
      "volume": 2289000
    },
    {
      "time": "2026-08-10",
      "open": 282.5400085449219,
      "high": 285.739990234375,
      "low": 277.5799865722656,
      "close": 278.3999938964844,
      "volume": 1457900
    },
    {
      "time": "2026-08-11",
      "open": 279.4800109863281,
      "high": 279.8900146484375,
      "low": 270.9100036621094,
      "close": 273.8699951171875,
      "volume": 1740400
    },
    {
      "time": "2026-08-12",
      "open": 272.82000732421875,
      "high": 279.07000732421875,
      "low": 272.4599914550781,
      "close": 277.4100036621094,
      "volume": 1531900
    },
    {
      "time": "2026-08-13",
      "open": 278.5899963378906,
      "high": 280.32000732421875,
      "low": 277.239990234375,
      "close": 277.989990234375,
      "volume": 1399900
    },
    {
      "time": "2026-08-14",
      "open": 278.5400085449219,
      "high": 283,
      "low": 277.69000244140625,
      "close": 282.55999755859375,
      "volume": 895800
    },
    {
      "time": "2026-08-17",
      "open": 280,
      "high": 280.1199951171875,
      "low": 274.6099853515625,
      "close": 275.3299865722656,
      "volume": 893500
    },
    {
      "time": "2026-08-18",
      "open": 278.5,
      "high": 282.5799865722656,
      "low": 277.7300109863281,
      "close": 278.5,
      "volume": 920800
    },
    {
      "time": "2026-08-19",
      "open": 279.6099853515625,
      "high": 282.75,
      "low": 276.9100036621094,
      "close": 277.45001220703125,
      "volume": 1125700
    },
    {
      "time": "2026-08-20",
      "open": 277.239990234375,
      "high": 278.79998779296875,
      "low": 274.0400085449219,
      "close": 274.4100036621094,
      "volume": 1088700
    },
    {
      "time": "2026-08-21",
      "open": 274.80999755859375,
      "high": 279.3900146484375,
      "low": 274.25,
      "close": 277.510009765625,
      "volume": 2057400
    },
    {
      "time": "2026-08-24",
      "open": 278.510009765625,
      "high": 281.7300109863281,
      "low": 276.9599914550781,
      "close": 280.45001220703125,
      "volume": 1971700
    },
    {
      "time": "2026-08-25",
      "open": 278.8699951171875,
      "high": 279.54998779296875,
      "low": 276.25,
      "close": 279.32000732421875,
      "volume": 1644800
    },
    {
      "time": "2026-08-26",
      "open": 279.70001220703125,
      "high": 286.010009765625,
      "low": 279.3999938964844,
      "close": 280.8699951171875,
      "volume": 1228300
    },
    {
      "time": "2026-08-27",
      "open": 277.7900085449219,
      "high": 281.79998779296875,
      "low": 276.30999755859375,
      "close": 277.6700134277344,
      "volume": 1228600
    },
    {
      "time": "2026-08-28",
      "open": 280.67999267578125,
      "high": 280.67999267578125,
      "low": 277.6499938964844,
      "close": 278.8800048828125,
      "volume": 1602400
    },
    {
      "time": "2026-08-31",
      "open": 278.989990234375,
      "high": 278.989990234375,
      "low": 275.5899963378906,
      "close": 276.0799865722656,
      "volume": 1421600
    },
    {
      "time": "2026-09-01",
      "open": 279.6600036621094,
      "high": 283.55999755859375,
      "low": 278.7099914550781,
      "close": 283.05999755859375,
      "volume": 1304800
    },
    {
      "time": "2026-09-02",
      "open": 283.1000061035156,
      "high": 286.80999755859375,
      "low": 280.70001220703125,
      "close": 282.8399963378906,
      "volume": 1493000
    },
    {
      "time": "2026-09-03",
      "open": 284.04998779296875,
      "high": 286.5299987792969,
      "low": 280.95001220703125,
      "close": 286.260009765625,
      "volume": 1666400
    },
    {
      "time": "2026-09-04",
      "open": 283.05999755859375,
      "high": 284.6700134277344,
      "low": 281.6300048828125,
      "close": 282.5199890136719,
      "volume": 1204700
    },
    {
      "time": "2026-09-08",
      "open": 279.1000061035156,
      "high": 279.3699951171875,
      "low": 275.260009765625,
      "close": 275.8299865722656,
      "volume": 1590200
    },
    {
      "time": "2026-09-09",
      "open": 279,
      "high": 282.45001220703125,
      "low": 272.3399963378906,
      "close": 278.1700134277344,
      "volume": 1551400
    },
    {
      "time": "2026-09-10",
      "open": 280.55999755859375,
      "high": 285.5,
      "low": 278.94000244140625,
      "close": 280.9100036621094,
      "volume": 1546800
    },
    {
      "time": "2026-09-11",
      "open": 283.010009765625,
      "high": 285,
      "low": 277.510009765625,
      "close": 280.760009765625,
      "volume": 1342100
    },
    {
      "time": "2026-09-14",
      "open": 284.6000061035156,
      "high": 289.6199951171875,
      "low": 284.6600036621094,
      "close": 289.05999755859375,
      "volume": 592342
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 286.70359985351564
    },
    {
      "time": "2025-11-24",
      "value": 286.19019958496096
    },
    {
      "time": "2025-11-25",
      "value": 285.87
    },
    {
      "time": "2025-11-26",
      "value": 285.5052001953125
    },
    {
      "time": "2025-11-28",
      "value": 285.17559997558595
    },
    {
      "time": "2025-12-01",
      "value": 284.83980041503906
    },
    {
      "time": "2025-12-02",
      "value": 284.5494006347656
    },
    {
      "time": "2025-12-03",
      "value": 284.15420104980467
    },
    {
      "time": "2025-12-04",
      "value": 283.6940014648437
    },
    {
      "time": "2025-12-05",
      "value": 283.3216015625
    },
    {
      "time": "2025-12-08",
      "value": 282.86900146484373
    },
    {
      "time": "2025-12-09",
      "value": 282.39040100097657
    },
    {
      "time": "2025-12-10",
      "value": 281.87740112304687
    },
    {
      "time": "2025-12-11",
      "value": 281.4896014404297
    },
    {
      "time": "2025-12-12",
      "value": 281.04400146484375
    },
    {
      "time": "2025-12-15",
      "value": 280.36700134277345
    },
    {
      "time": "2025-12-16",
      "value": 279.8294012451172
    },
    {
      "time": "2025-12-17",
      "value": 279.16340087890626
    },
    {
      "time": "2025-12-18",
      "value": 278.50820068359377
    },
    {
      "time": "2025-12-19",
      "value": 277.8234008789062
    },
    {
      "time": "2025-12-22",
      "value": 277.32080078125
    },
    {
      "time": "2025-12-23",
      "value": 276.8876007080078
    },
    {
      "time": "2025-12-24",
      "value": 276.34220031738283
    },
    {
      "time": "2025-12-26",
      "value": 275.98100036621094
    },
    {
      "time": "2025-12-29",
      "value": 275.67980041503904
    },
    {
      "time": "2025-12-30",
      "value": 275.2240008544922
    },
    {
      "time": "2025-12-31",
      "value": 274.59180114746096
    },
    {
      "time": "2026-01-02",
      "value": 274.0242010498047
    },
    {
      "time": "2026-01-05",
      "value": 273.546201171875
    },
    {
      "time": "2026-01-06",
      "value": 273.14000122070314
    },
    {
      "time": "2026-01-07",
      "value": 272.6868011474609
    },
    {
      "time": "2026-01-08",
      "value": 272.1814013671875
    },
    {
      "time": "2026-01-09",
      "value": 271.59220153808593
    },
    {
      "time": "2026-01-12",
      "value": 271.1302014160156
    },
    {
      "time": "2026-01-13",
      "value": 271.6244012451172
    },
    {
      "time": "2026-01-14",
      "value": 272.156201171875
    },
    {
      "time": "2026-01-15",
      "value": 272.5426013183594
    },
    {
      "time": "2026-01-16",
      "value": 272.69360107421875
    },
    {
      "time": "2026-01-20",
      "value": 272.92680114746094
    },
    {
      "time": "2026-01-21",
      "value": 273.2974011230469
    },
    {
      "time": "2026-01-22",
      "value": 273.6136016845703
    },
    {
      "time": "2026-01-23",
      "value": 274.03440185546873
    },
    {
      "time": "2026-01-26",
      "value": 274.28260192871096
    },
    {
      "time": "2026-01-27",
      "value": 274.2722021484375
    },
    {
      "time": "2026-01-28",
      "value": 274.302001953125
    },
    {
      "time": "2026-01-29",
      "value": 274.3342016601562
    },
    {
      "time": "2026-01-30",
      "value": 274.3898016357422
    },
    {
      "time": "2026-02-02",
      "value": 274.3684020996094
    },
    {
      "time": "2026-02-03",
      "value": 274.4364025878906
    },
    {
      "time": "2026-02-04",
      "value": 274.47860229492187
    },
    {
      "time": "2026-02-05",
      "value": 274.60740234375
    },
    {
      "time": "2026-02-06",
      "value": 275.0190020751953
    },
    {
      "time": "2026-02-09",
      "value": 275.3430017089844
    },
    {
      "time": "2026-02-10",
      "value": 275.5322015380859
    },
    {
      "time": "2026-02-11",
      "value": 275.8812017822266
    },
    {
      "time": "2026-02-12",
      "value": 276.16200134277346
    },
    {
      "time": "2026-02-13",
      "value": 276.50880126953126
    },
    {
      "time": "2026-02-17",
      "value": 276.9166009521484
    },
    {
      "time": "2026-02-18",
      "value": 277.3506005859375
    },
    {
      "time": "2026-02-19",
      "value": 277.76020080566406
    },
    {
      "time": "2026-02-20",
      "value": 278.0956005859375
    },
    {
      "time": "2026-02-23",
      "value": 278.50500061035154
    },
    {
      "time": "2026-02-24",
      "value": 278.87300048828126
    },
    {
      "time": "2026-02-25",
      "value": 279.11660034179687
    },
    {
      "time": "2026-02-26",
      "value": 279.3990002441406
    },
    {
      "time": "2026-02-27",
      "value": 279.6524005126953
    },
    {
      "time": "2026-03-02",
      "value": 279.9472009277344
    },
    {
      "time": "2026-03-03",
      "value": 280.1490008544922
    },
    {
      "time": "2026-03-04",
      "value": 280.3638006591797
    },
    {
      "time": "2026-03-05",
      "value": 280.55140014648435
    },
    {
      "time": "2026-03-06",
      "value": 280.4720001220703
    },
    {
      "time": "2026-03-09",
      "value": 280.3902001953125
    },
    {
      "time": "2026-03-10",
      "value": 280.14180053710936
    },
    {
      "time": "2026-03-11",
      "value": 279.8290002441406
    },
    {
      "time": "2026-03-12",
      "value": 279.6264001464844
    },
    {
      "time": "2026-03-13",
      "value": 279.44059997558594
    },
    {
      "time": "2026-03-16",
      "value": 279.30299987792966
    },
    {
      "time": "2026-03-17",
      "value": 278.99
    },
    {
      "time": "2026-03-18",
      "value": 278.60279968261716
    },
    {
      "time": "2026-03-19",
      "value": 278.1989996337891
    },
    {
      "time": "2026-03-20",
      "value": 277.87339965820314
    },
    {
      "time": "2026-03-23",
      "value": 277.42499938964846
    },
    {
      "time": "2026-03-24",
      "value": 277.16339904785156
    },
    {
      "time": "2026-03-25",
      "value": 277.0501989746094
    },
    {
      "time": "2026-03-26",
      "value": 277.0555987548828
    },
    {
      "time": "2026-03-27",
      "value": 276.8747985839844
    },
    {
      "time": "2026-03-30",
      "value": 276.47759826660155
    },
    {
      "time": "2026-03-31",
      "value": 276.3683984375
    },
    {
      "time": "2026-04-01",
      "value": 276.28999877929687
    },
    {
      "time": "2026-04-02",
      "value": 276.19219848632815
    },
    {
      "time": "2026-04-06",
      "value": 276.0981982421875
    },
    {
      "time": "2026-04-07",
      "value": 275.9991979980469
    },
    {
      "time": "2026-04-08",
      "value": 275.94219787597655
    },
    {
      "time": "2026-04-09",
      "value": 276.10939819335937
    },
    {
      "time": "2026-04-10",
      "value": 276.0867980957031
    },
    {
      "time": "2026-04-13",
      "value": 276.16379821777343
    },
    {
      "time": "2026-04-14",
      "value": 276.1335986328125
    },
    {
      "time": "2026-04-15",
      "value": 276.0753985595703
    },
    {
      "time": "2026-04-16",
      "value": 276.0949981689453
    },
    {
      "time": "2026-04-17",
      "value": 276.2335986328125
    },
    {
      "time": "2026-04-20",
      "value": 276.14139892578123
    },
    {
      "time": "2026-04-21",
      "value": 275.83419921875
    },
    {
      "time": "2026-04-22",
      "value": 275.44019958496096
    },
    {
      "time": "2026-04-23",
      "value": 275.2783996582031
    },
    {
      "time": "2026-04-24",
      "value": 274.8965997314453
    },
    {
      "time": "2026-04-27",
      "value": 274.7959997558594
    },
    {
      "time": "2026-04-28",
      "value": 274.66559997558596
    },
    {
      "time": "2026-04-29",
      "value": 274.69780029296874
    },
    {
      "time": "2026-04-30",
      "value": 274.7070001220703
    },
    {
      "time": "2026-05-01",
      "value": 274.6465997314453
    },
    {
      "time": "2026-05-04",
      "value": 274.62739990234377
    },
    {
      "time": "2026-05-05",
      "value": 274.4770001220703
    },
    {
      "time": "2026-05-06",
      "value": 274.49660034179686
    },
    {
      "time": "2026-05-07",
      "value": 274.4886004638672
    },
    {
      "time": "2026-05-08",
      "value": 274.4734002685547
    },
    {
      "time": "2026-05-11",
      "value": 274.45840026855467
    },
    {
      "time": "2026-05-12",
      "value": 274.6111999511719
    },
    {
      "time": "2026-05-13",
      "value": 274.9467999267578
    },
    {
      "time": "2026-05-14",
      "value": 275.1505999755859
    },
    {
      "time": "2026-05-15",
      "value": 275.23059997558596
    },
    {
      "time": "2026-05-18",
      "value": 275.5317999267578
    },
    {
      "time": "2026-05-19",
      "value": 275.9641998291016
    },
    {
      "time": "2026-05-20",
      "value": 276.37739990234377
    },
    {
      "time": "2026-05-21",
      "value": 276.80039978027344
    },
    {
      "time": "2026-05-22",
      "value": 277.20759948730466
    },
    {
      "time": "2026-05-26",
      "value": 277.4803991699219
    },
    {
      "time": "2026-05-27",
      "value": 277.8283990478516
    },
    {
      "time": "2026-05-28",
      "value": 278.2455987548828
    },
    {
      "time": "2026-05-29",
      "value": 278.50139892578125
    },
    {
      "time": "2026-06-01",
      "value": 278.693798828125
    },
    {
      "time": "2026-06-02",
      "value": 278.89139892578123
    },
    {
      "time": "2026-06-03",
      "value": 279.0761993408203
    },
    {
      "time": "2026-06-04",
      "value": 279.37239929199217
    },
    {
      "time": "2026-06-05",
      "value": 279.7547998046875
    },
    {
      "time": "2026-06-08",
      "value": 280.10539978027344
    },
    {
      "time": "2026-06-09",
      "value": 280.76619995117187
    },
    {
      "time": "2026-06-10",
      "value": 281.52080017089844
    },
    {
      "time": "2026-06-11",
      "value": 282.08260009765627
    },
    {
      "time": "2026-06-12",
      "value": 282.6961999511719
    },
    {
      "time": "2026-06-15",
      "value": 283.1723999023437
    },
    {
      "time": "2026-06-16",
      "value": 283.4961999511719
    },
    {
      "time": "2026-06-17",
      "value": 283.7129998779297
    },
    {
      "time": "2026-06-18",
      "value": 283.74719970703126
    },
    {
      "time": "2026-06-22",
      "value": 283.8197991943359
    },
    {
      "time": "2026-06-23",
      "value": 284.05639892578125
    },
    {
      "time": "2026-06-24",
      "value": 284.14319885253906
    },
    {
      "time": "2026-06-25",
      "value": 284.3285986328125
    },
    {
      "time": "2026-06-26",
      "value": 284.6117987060547
    },
    {
      "time": "2026-06-29",
      "value": 284.6591986083984
    },
    {
      "time": "2026-06-30",
      "value": 284.5999981689453
    },
    {
      "time": "2026-07-01",
      "value": 284.542998046875
    },
    {
      "time": "2026-07-02",
      "value": 284.7645977783203
    },
    {
      "time": "2026-07-06",
      "value": 284.91019775390623
    },
    {
      "time": "2026-07-07",
      "value": 285.04819763183593
    },
    {
      "time": "2026-07-08",
      "value": 285.32999755859373
    },
    {
      "time": "2026-07-09",
      "value": 285.5143975830078
    },
    {
      "time": "2026-07-10",
      "value": 285.68519714355466
    },
    {
      "time": "2026-07-13",
      "value": 285.9287969970703
    },
    {
      "time": "2026-07-14",
      "value": 286.1841973876953
    },
    {
      "time": "2026-07-15",
      "value": 286.4823974609375
    },
    {
      "time": "2026-07-16",
      "value": 286.57179748535157
    },
    {
      "time": "2026-07-17",
      "value": 286.68759765625
    },
    {
      "time": "2026-07-20",
      "value": 286.72679748535154
    },
    {
      "time": "2026-07-21",
      "value": 286.8557971191406
    },
    {
      "time": "2026-07-22",
      "value": 286.7915972900391
    },
    {
      "time": "2026-07-23",
      "value": 286.73599731445313
    },
    {
      "time": "2026-07-24",
      "value": 286.55759765625
    },
    {
      "time": "2026-07-27",
      "value": 286.3637976074219
    },
    {
      "time": "2026-07-28",
      "value": 286.4863977050781
    },
    {
      "time": "2026-07-29",
      "value": 286.71039794921876
    },
    {
      "time": "2026-07-30",
      "value": 286.7297979736328
    },
    {
      "time": "2026-07-31",
      "value": 286.4851977539063
    },
    {
      "time": "2026-08-03",
      "value": 286.46439758300784
    },
    {
      "time": "2026-08-04",
      "value": 286.30499755859375
    },
    {
      "time": "2026-08-05",
      "value": 285.9901977539063
    },
    {
      "time": "2026-08-06",
      "value": 285.87859802246095
    },
    {
      "time": "2026-08-07",
      "value": 285.81339782714844
    },
    {
      "time": "2026-08-10",
      "value": 285.69479797363283
    },
    {
      "time": "2026-08-11",
      "value": 285.6241979980469
    },
    {
      "time": "2026-08-12",
      "value": 285.68859802246095
    },
    {
      "time": "2026-08-13",
      "value": 285.7939978027344
    },
    {
      "time": "2026-08-14",
      "value": 286.03059753417966
    },
    {
      "time": "2026-08-17",
      "value": 285.92359741210936
    },
    {
      "time": "2026-08-18",
      "value": 285.7039971923828
    },
    {
      "time": "2026-08-19",
      "value": 285.4607977294922
    },
    {
      "time": "2026-08-20",
      "value": 285.0489978027344
    },
    {
      "time": "2026-08-21",
      "value": 284.682998046875
    },
    {
      "time": "2026-08-24",
      "value": 284.3951983642578
    },
    {
      "time": "2026-08-25",
      "value": 284.0215985107422
    },
    {
      "time": "2026-08-26",
      "value": 283.7623986816406
    },
    {
      "time": "2026-08-27",
      "value": 283.47819885253904
    },
    {
      "time": "2026-08-28",
      "value": 283.3539990234375
    },
    {
      "time": "2026-08-31",
      "value": 283.2901989746094
    },
    {
      "time": "2026-09-01",
      "value": 283.30979919433594
    },
    {
      "time": "2026-09-02",
      "value": 283.30499938964846
    },
    {
      "time": "2026-09-03",
      "value": 283.44099975585937
    },
    {
      "time": "2026-09-04",
      "value": 283.45399963378907
    },
    {
      "time": "2026-09-08",
      "value": 283.31479919433593
    },
    {
      "time": "2026-09-09",
      "value": 283.30339965820315
    },
    {
      "time": "2026-09-10",
      "value": 283.4079998779297
    },
    {
      "time": "2026-09-11",
      "value": 283.4817999267578
    },
    {
      "time": "2026-09-14",
      "value": 283.5076000976562
    }
  ],
  "analysis": null
}