{
  "ok": true,
  "cached": false,
  "ticker": "CVS",
  "price": 95.93,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-11-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should You Buy CVS Stock on the Dip?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8779ca5c-a78d-3db9-a37b-634c8ff8f91a/should-you-buy-cvs-stock-on.html",
      "published": "2026-09-14"
    },
    {
      "title": "Wizard Wellness Completes National Mass Retail Rollout in Four Weeks Closing $1 Million Funding Round",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/wizard-wellness-completes-national-mass-120000182.html",
      "published": "2026-09-14"
    },
    {
      "title": "Promino Holds Rejuvenate Muscle Health(TM) U.S. Retail Pricing as Whey Protein Costs Remain at Record Levels",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/healthcare/articles/promino-holds-rejuvenate-muscle-health-110000675.html",
      "published": "2026-09-14"
    },
    {
      "title": "Walgreens retreats as CVS quietly takes over suburban pharmacies",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/6a5b07b3-6865-3139-820c-e0eec9da7bcb/walgreens-retreats-as-cvs.html",
      "published": "2026-09-12"
    },
    {
      "title": "The biggest threat to your retirement is based on a myth — it could rip through your nest egg and even ruin your health",
      "publisher": "Moneywise",
      "link": "https://finance.yahoo.com/healthcare/articles/biggest-threat-retirement-based-myth-103000574.html",
      "published": "2026-09-12"
    },
    {
      "title": "Bernstein Raises CVS Health Price Target to $112 From $106",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bernstein-raises-cvs-health-price-183217230.html",
      "published": "2026-09-11"
    },
    {
      "title": "Update: Market Chatter: TPG Explores $5 Billion Sale of Lyric",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/market-chatter-tpg-explores-5-111324704.html",
      "published": "2026-09-11"
    },
    {
      "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"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 74.94999694824219,
      "high": 75,
      "low": 72.51000213623047,
      "close": 73.45999908447266,
      "volume": 7703400
    },
    {
      "time": "2025-09-16",
      "open": 73.44999694824219,
      "high": 73.7300033569336,
      "low": 72.38999938964844,
      "close": 73.4800033569336,
      "volume": 6585000
    },
    {
      "time": "2025-09-17",
      "open": 73.66999816894531,
      "high": 74.83999633789062,
      "low": 73.51000213623047,
      "close": 74,
      "volume": 4301300
    },
    {
      "time": "2025-09-18",
      "open": 73.48999786376953,
      "high": 74.45999908447266,
      "low": 73.18000030517578,
      "close": 74.41999816894531,
      "volume": 5324400
    },
    {
      "time": "2025-09-19",
      "open": 74.69000244140625,
      "high": 76.23999786376953,
      "low": 74.36000061035156,
      "close": 74.91999816894531,
      "volume": 13445800
    },
    {
      "time": "2025-09-22",
      "open": 74.31999969482422,
      "high": 75.7699966430664,
      "low": 73.80000305175781,
      "close": 75.12999725341797,
      "volume": 7226500
    },
    {
      "time": "2025-09-23",
      "open": 75.08999633789062,
      "high": 76.91999816894531,
      "low": 74.91000366210938,
      "close": 76.5,
      "volume": 5938900
    },
    {
      "time": "2025-09-24",
      "open": 76.66999816894531,
      "high": 77.33999633789062,
      "low": 76.04000091552734,
      "close": 76.37999725341797,
      "volume": 6860500
    },
    {
      "time": "2025-09-25",
      "open": 76.72000122070312,
      "high": 76.79000091552734,
      "low": 74.11000061035156,
      "close": 74.61000061035156,
      "volume": 6884200
    },
    {
      "time": "2025-09-26",
      "open": 74.94000244140625,
      "high": 75.94999694824219,
      "low": 74.52999877929688,
      "close": 75.7699966430664,
      "volume": 4900600
    },
    {
      "time": "2025-09-29",
      "open": 75.69000244140625,
      "high": 75.8499984741211,
      "low": 74.08999633789062,
      "close": 75.56999969482422,
      "volume": 6605300
    },
    {
      "time": "2025-09-30",
      "open": 75.2300033569336,
      "high": 75.83000183105469,
      "low": 73.83000183105469,
      "close": 75.38999938964844,
      "volume": 7293900
    },
    {
      "time": "2025-10-01",
      "open": 75.30000305175781,
      "high": 77.54000091552734,
      "low": 75.25,
      "close": 76.87000274658203,
      "volume": 11095200
    },
    {
      "time": "2025-10-02",
      "open": 76.3499984741211,
      "high": 77.76000213623047,
      "low": 76.2699966430664,
      "close": 77.44999694824219,
      "volume": 4905600
    },
    {
      "time": "2025-10-03",
      "open": 77.44999694824219,
      "high": 79.19999694824219,
      "low": 77.08000183105469,
      "close": 77.48999786376953,
      "volume": 7085400
    },
    {
      "time": "2025-10-06",
      "open": 77.13999938964844,
      "high": 77.69000244140625,
      "low": 76.58000183105469,
      "close": 76.83999633789062,
      "volume": 5894400
    },
    {
      "time": "2025-10-07",
      "open": 77.5,
      "high": 77.9000015258789,
      "low": 76.63999938964844,
      "close": 77.12000274658203,
      "volume": 4606500
    },
    {
      "time": "2025-10-08",
      "open": 77.3499984741211,
      "high": 77.91999816894531,
      "low": 75.62999725341797,
      "close": 76.93000030517578,
      "volume": 5062400
    },
    {
      "time": "2025-10-09",
      "open": 77.25,
      "high": 77.66000366210938,
      "low": 76.52999877929688,
      "close": 76.73999786376953,
      "volume": 5963900
    },
    {
      "time": "2025-10-10",
      "open": 78.16000366210938,
      "high": 78.98999786376953,
      "low": 77.37999725341797,
      "close": 77.9000015258789,
      "volume": 8329900
    },
    {
      "time": "2025-10-13",
      "open": 77.54000091552734,
      "high": 79.68000030517578,
      "low": 77.37000274658203,
      "close": 78.44000244140625,
      "volume": 8436000
    },
    {
      "time": "2025-10-14",
      "open": 78.30999755859375,
      "high": 79.94000244140625,
      "low": 77.75,
      "close": 79.66000366210938,
      "volume": 12540000
    },
    {
      "time": "2025-10-15",
      "open": 80,
      "high": 81.93000030517578,
      "low": 79.8499984741211,
      "close": 80.66999816894531,
      "volume": 11762200
    },
    {
      "time": "2025-10-16",
      "open": 80.7300033569336,
      "high": 81.91000366210938,
      "low": 80.62999725341797,
      "close": 81.37000274658203,
      "volume": 7567900
    },
    {
      "time": "2025-10-17",
      "open": 81.4000015258789,
      "high": 82.87999725341797,
      "low": 81.01000213623047,
      "close": 82.5199966430664,
      "volume": 6951700
    },
    {
      "time": "2025-10-20",
      "open": 82.45999908447266,
      "high": 82.62999725341797,
      "low": 81.5199966430664,
      "close": 82.4800033569336,
      "volume": 5703300
    },
    {
      "time": "2025-10-21",
      "open": 82.36000061035156,
      "high": 83.5199966430664,
      "low": 82.08000183105469,
      "close": 83.04000091552734,
      "volume": 6220100
    },
    {
      "time": "2025-10-22",
      "open": 82.95999908447266,
      "high": 83.02999877929688,
      "low": 81.73999786376953,
      "close": 82.01000213623047,
      "volume": 6361100
    },
    {
      "time": "2025-10-23",
      "open": 81.23999786376953,
      "high": 81.62999725341797,
      "low": 80.51000213623047,
      "close": 81.06999969482422,
      "volume": 6025900
    },
    {
      "time": "2025-10-24",
      "open": 81.5199966430664,
      "high": 82.16000366210938,
      "low": 81.08999633789062,
      "close": 81.93000030517578,
      "volume": 5642500
    },
    {
      "time": "2025-10-27",
      "open": 81.3499984741211,
      "high": 82.55999755859375,
      "low": 80.87999725341797,
      "close": 82.44999694824219,
      "volume": 6129000
    },
    {
      "time": "2025-10-28",
      "open": 83.73999786376953,
      "high": 83.73999786376953,
      "low": 81.61000061035156,
      "close": 82.19999694824219,
      "volume": 9852800
    },
    {
      "time": "2025-10-29",
      "open": 82.5,
      "high": 85.1500015258789,
      "low": 80.33000183105469,
      "close": 80.5999984741211,
      "volume": 14783500
    },
    {
      "time": "2025-10-30",
      "open": 76.08000183105469,
      "high": 79,
      "low": 75.91999816894531,
      "close": 76.69000244140625,
      "volume": 14120200
    },
    {
      "time": "2025-10-31",
      "open": 76.6500015258789,
      "high": 78.2300033569336,
      "low": 76.12000274658203,
      "close": 78.1500015258789,
      "volume": 9680800
    },
    {
      "time": "2025-11-03",
      "open": 78.05999755859375,
      "high": 78.77999877929688,
      "low": 77.43000030517578,
      "close": 78.44000244140625,
      "volume": 8239600
    },
    {
      "time": "2025-11-04",
      "open": 78.44000244140625,
      "high": 79.3499984741211,
      "low": 77.55999755859375,
      "close": 78.08000183105469,
      "volume": 7129500
    },
    {
      "time": "2025-11-05",
      "open": 77.98999786376953,
      "high": 79.26000213623047,
      "low": 77.88999938964844,
      "close": 78.55000305175781,
      "volume": 6078900
    },
    {
      "time": "2025-11-06",
      "open": 78.70999908447266,
      "high": 79.86000061035156,
      "low": 78.54000091552734,
      "close": 78.66000366210938,
      "volume": 5807600
    },
    {
      "time": "2025-11-07",
      "open": 79.05000305175781,
      "high": 79.44000244140625,
      "low": 78.29000091552734,
      "close": 78.98999786376953,
      "volume": 4306200
    },
    {
      "time": "2025-11-10",
      "open": 78.05000305175781,
      "high": 79.58000183105469,
      "low": 76.5,
      "close": 77.54000091552734,
      "volume": 6905300
    },
    {
      "time": "2025-11-11",
      "open": 78,
      "high": 79.9000015258789,
      "low": 77.66000366210938,
      "close": 79.87000274658203,
      "volume": 5931700
    },
    {
      "time": "2025-11-12",
      "open": 79.70999908447266,
      "high": 81.72000122070312,
      "low": 79.6500015258789,
      "close": 80.26000213623047,
      "volume": 9324600
    },
    {
      "time": "2025-11-13",
      "open": 79.2300033569336,
      "high": 79.98999786376953,
      "low": 78.5199966430664,
      "close": 79.23999786376953,
      "volume": 7262100
    },
    {
      "time": "2025-11-14",
      "open": 79.38999938964844,
      "high": 79.73999786376953,
      "low": 77.75,
      "close": 77.80999755859375,
      "volume": 5170900
    },
    {
      "time": "2025-11-17",
      "open": 77.91000366210938,
      "high": 79.87000274658203,
      "low": 77.73999786376953,
      "close": 78.41000366210938,
      "volume": 8668200
    },
    {
      "time": "2025-11-18",
      "open": 78.3499984741211,
      "high": 78.44000244140625,
      "low": 77.33999633789062,
      "close": 77.94000244140625,
      "volume": 6254100
    },
    {
      "time": "2025-11-19",
      "open": 77.95999908447266,
      "high": 78.16999816894531,
      "low": 76.30000305175781,
      "close": 76.55000305175781,
      "volume": 7371800
    },
    {
      "time": "2025-11-20",
      "open": 77.19000244140625,
      "high": 77.5,
      "low": 75.94999694824219,
      "close": 76.04000091552734,
      "volume": 5258100
    },
    {
      "time": "2025-11-21",
      "open": 76.54000091552734,
      "high": 78.26000213623047,
      "low": 76.2300033569336,
      "close": 78.02999877929688,
      "volume": 6493200
    },
    {
      "time": "2025-11-24",
      "open": 78.76000213623047,
      "high": 78.94999694824219,
      "low": 77.20999908447266,
      "close": 77.9000015258789,
      "volume": 9843400
    },
    {
      "time": "2025-11-25",
      "open": 78.3499984741211,
      "high": 78.91000366210938,
      "low": 78.19000244140625,
      "close": 78.47000122070312,
      "volume": 4732600
    },
    {
      "time": "2025-11-26",
      "open": 78.79000091552734,
      "high": 80.5999984741211,
      "low": 78.29000091552734,
      "close": 79.86000061035156,
      "volume": 7976100
    },
    {
      "time": "2025-11-28",
      "open": 80.04000091552734,
      "high": 80.41000366210938,
      "low": 79.69999694824219,
      "close": 80.36000061035156,
      "volume": 2292100
    },
    {
      "time": "2025-12-01",
      "open": 79.97000122070312,
      "high": 81.05999755859375,
      "low": 78.98999786376953,
      "close": 79.0999984741211,
      "volume": 6754400
    },
    {
      "time": "2025-12-02",
      "open": 79.37999725341797,
      "high": 79.43000030517578,
      "low": 77.19000244140625,
      "close": 77.62000274658203,
      "volume": 7700900
    },
    {
      "time": "2025-12-03",
      "open": 77.87000274658203,
      "high": 77.87999725341797,
      "low": 75,
      "close": 75,
      "volume": 8164500
    },
    {
      "time": "2025-12-04",
      "open": 75.12000274658203,
      "high": 76.79000091552734,
      "low": 74.13999938964844,
      "close": 76.75,
      "volume": 8872700
    },
    {
      "time": "2025-12-05",
      "open": 76.7300033569336,
      "high": 76.88999938964844,
      "low": 74.9800033569336,
      "close": 75.62999725341797,
      "volume": 7768400
    },
    {
      "time": "2025-12-08",
      "open": 75.94999694824219,
      "high": 76.94999694824219,
      "low": 75,
      "close": 76.52999877929688,
      "volume": 8549700
    },
    {
      "time": "2025-12-09",
      "open": 79.1500015258789,
      "high": 80.5,
      "low": 78.20999908447266,
      "close": 78.23999786376953,
      "volume": 12602200
    },
    {
      "time": "2025-12-10",
      "open": 78.98999786376953,
      "high": 79.69000244140625,
      "low": 78.1500015258789,
      "close": 78.97000122070312,
      "volume": 14869900
    },
    {
      "time": "2025-12-11",
      "open": 78.98999786376953,
      "high": 80.88999938964844,
      "low": 78.2699966430664,
      "close": 80.83000183105469,
      "volume": 11065300
    },
    {
      "time": "2025-12-12",
      "open": 81,
      "high": 81.08000183105469,
      "low": 78.68000030517578,
      "close": 79.41999816894531,
      "volume": 6527200
    },
    {
      "time": "2025-12-15",
      "open": 79.75,
      "high": 79.9000015258789,
      "low": 79.19000244140625,
      "close": 79.69000244140625,
      "volume": 5850900
    },
    {
      "time": "2025-12-16",
      "open": 79.6500015258789,
      "high": 79.9800033569336,
      "low": 77.79000091552734,
      "close": 78.29000091552734,
      "volume": 4476700
    },
    {
      "time": "2025-12-17",
      "open": 78.5,
      "high": 78.58999633789062,
      "low": 77.12999725341797,
      "close": 77.87999725341797,
      "volume": 6305100
    },
    {
      "time": "2025-12-18",
      "open": 77.63999938964844,
      "high": 78.2300033569336,
      "low": 77.36000061035156,
      "close": 77.79000091552734,
      "volume": 6439400
    },
    {
      "time": "2025-12-19",
      "open": 77.87999725341797,
      "high": 78.94999694824219,
      "low": 77.4000015258789,
      "close": 77.72000122070312,
      "volume": 12106200
    },
    {
      "time": "2025-12-22",
      "open": 77.66999816894531,
      "high": 78.73999786376953,
      "low": 77.0199966430664,
      "close": 78.36000061035156,
      "volume": 5700600
    },
    {
      "time": "2025-12-23",
      "open": 78.30000305175781,
      "high": 78.4800033569336,
      "low": 77.94000244140625,
      "close": 78.04000091552734,
      "volume": 4027000
    },
    {
      "time": "2025-12-24",
      "open": 78.12000274658203,
      "high": 79.25,
      "low": 78.12000274658203,
      "close": 79.12000274658203,
      "volume": 1849300
    },
    {
      "time": "2025-12-26",
      "open": 79.0199966430664,
      "high": 79.69000244140625,
      "low": 79.0199966430664,
      "close": 79.61000061035156,
      "volume": 3236500
    },
    {
      "time": "2025-12-29",
      "open": 79.62999725341797,
      "high": 80.2300033569336,
      "low": 79.5999984741211,
      "close": 80.0199966430664,
      "volume": 4429800
    },
    {
      "time": "2025-12-30",
      "open": 80,
      "high": 80.23999786376953,
      "low": 79.5999984741211,
      "close": 79.8499984741211,
      "volume": 3409600
    },
    {
      "time": "2025-12-31",
      "open": 79.79000091552734,
      "high": 79.8499984741211,
      "low": 79.31999969482422,
      "close": 79.36000061035156,
      "volume": 3107900
    },
    {
      "time": "2026-01-02",
      "open": 79.27999877929688,
      "high": 80.79000091552734,
      "low": 78.61000061035156,
      "close": 80.12999725341797,
      "volume": 5428300
    },
    {
      "time": "2026-01-05",
      "open": 80,
      "high": 80.81999969482422,
      "low": 78.22000122070312,
      "close": 80.41999816894531,
      "volume": 8090600
    },
    {
      "time": "2026-01-06",
      "open": 80.3499984741211,
      "high": 81.76000213623047,
      "low": 79.36000061035156,
      "close": 80.69999694824219,
      "volume": 10636600
    },
    {
      "time": "2026-01-07",
      "open": 80.95999908447266,
      "high": 81.33999633789062,
      "low": 79.7300033569336,
      "close": 79.79000091552734,
      "volume": 5948500
    },
    {
      "time": "2026-01-08",
      "open": 79.91999816894531,
      "high": 81.08000183105469,
      "low": 79.20999908447266,
      "close": 80.5999984741211,
      "volume": 7176500
    },
    {
      "time": "2026-01-09",
      "open": 80.80999755859375,
      "high": 81.16000366210938,
      "low": 79.29000091552734,
      "close": 80.30000305175781,
      "volume": 7968700
    },
    {
      "time": "2026-01-12",
      "open": 80.75,
      "high": 80.94999694824219,
      "low": 78.9800033569336,
      "close": 80.36000061035156,
      "volume": 7400700
    },
    {
      "time": "2026-01-13",
      "open": 80.36000061035156,
      "high": 81.05000305175781,
      "low": 80.04000091552734,
      "close": 80.68000030517578,
      "volume": 8095200
    },
    {
      "time": "2026-01-14",
      "open": 80.86000061035156,
      "high": 80.95999908447266,
      "low": 79.20999908447266,
      "close": 79.33000183105469,
      "volume": 4488100
    },
    {
      "time": "2026-01-15",
      "open": 79.27999877929688,
      "high": 81.41999816894531,
      "low": 78.12000274658203,
      "close": 81.36000061035156,
      "volume": 10428300
    },
    {
      "time": "2026-01-16",
      "open": 81.30999755859375,
      "high": 81.55999755859375,
      "low": 78.47000122070312,
      "close": 78.5999984741211,
      "volume": 9597900
    },
    {
      "time": "2026-01-20",
      "open": 78.33999633789062,
      "high": 80.5,
      "low": 77.5999984741211,
      "close": 80.08999633789062,
      "volume": 10380000
    },
    {
      "time": "2026-01-21",
      "open": 80.44999694824219,
      "high": 82.08000183105469,
      "low": 80.23999786376953,
      "close": 81.48999786376953,
      "volume": 9138500
    },
    {
      "time": "2026-01-22",
      "open": 80.98999786376953,
      "high": 82.68000030517578,
      "low": 80.76000213623047,
      "close": 82.68000030517578,
      "volume": 6423500
    },
    {
      "time": "2026-01-23",
      "open": 82.33000183105469,
      "high": 83.29000091552734,
      "low": 81.98999786376953,
      "close": 83.01000213623047,
      "volume": 7340900
    },
    {
      "time": "2026-01-26",
      "open": 83.25,
      "high": 84,
      "low": 82.5,
      "close": 83.87000274658203,
      "volume": 9269600
    },
    {
      "time": "2026-01-27",
      "open": 75.38999938964844,
      "high": 77.30000305175781,
      "low": 70.69000244140625,
      "close": 72,
      "volume": 44211500
    },
    {
      "time": "2026-01-28",
      "open": 71.62999725341797,
      "high": 74.36000061035156,
      "low": 71.41999816894531,
      "close": 74.02999877929688,
      "volume": 13569700
    },
    {
      "time": "2026-01-29",
      "open": 73.88999938964844,
      "high": 74.91999816894531,
      "low": 73.6500015258789,
      "close": 74.44000244140625,
      "volume": 10592200
    },
    {
      "time": "2026-01-30",
      "open": 74.11000061035156,
      "high": 74.91999816894531,
      "low": 73.26000213623047,
      "close": 74.5199966430664,
      "volume": 10221500
    },
    {
      "time": "2026-02-02",
      "open": 74.36000061035156,
      "high": 75.77999877929688,
      "low": 73.4000015258789,
      "close": 75.41999816894531,
      "volume": 10709000
    },
    {
      "time": "2026-02-03",
      "open": 75.45999908447266,
      "high": 76.88999938964844,
      "low": 75.45999908447266,
      "close": 76.83000183105469,
      "volume": 7162100
    },
    {
      "time": "2026-02-04",
      "open": 76.73999786376953,
      "high": 77.5199966430664,
      "low": 75.06999969482422,
      "close": 75.23999786376953,
      "volume": 11608500
    },
    {
      "time": "2026-02-05",
      "open": 75.2300033569336,
      "high": 77.33999633789062,
      "low": 75.0199966430664,
      "close": 76.33000183105469,
      "volume": 8156600
    },
    {
      "time": "2026-02-06",
      "open": 76.37000274658203,
      "high": 78.95999908447266,
      "low": 76.19000244140625,
      "close": 78.3499984741211,
      "volume": 7082800
    },
    {
      "time": "2026-02-09",
      "open": 77.54000091552734,
      "high": 78.66999816894531,
      "low": 75.51000213623047,
      "close": 75.7699966430664,
      "volume": 10729400
    },
    {
      "time": "2026-02-10",
      "open": 73.7699966430664,
      "high": 78.36000061035156,
      "low": 73,
      "close": 75.69999694824219,
      "volume": 13120300
    },
    {
      "time": "2026-02-11",
      "open": 75.69999694824219,
      "high": 77.0199966430664,
      "low": 74.33999633789062,
      "close": 77.0199966430664,
      "volume": 10625400
    },
    {
      "time": "2026-02-12",
      "open": 77.51000213623047,
      "high": 79.06999969482422,
      "low": 77.08000183105469,
      "close": 77.93000030517578,
      "volume": 8057600
    },
    {
      "time": "2026-02-13",
      "open": 77.75,
      "high": 79.08999633789062,
      "low": 77.6500015258789,
      "close": 78.4800033569336,
      "volume": 6720700
    },
    {
      "time": "2026-02-17",
      "open": 79.18000030517578,
      "high": 79.75,
      "low": 77.8499984741211,
      "close": 78.19999694824219,
      "volume": 5795400
    },
    {
      "time": "2026-02-18",
      "open": 77.9000015258789,
      "high": 78.08000183105469,
      "low": 77.01000213623047,
      "close": 77.75,
      "volume": 5217200
    },
    {
      "time": "2026-02-19",
      "open": 78.0199966430664,
      "high": 78.27999877929688,
      "low": 76.43000030517578,
      "close": 77.31999969482422,
      "volume": 5346100
    },
    {
      "time": "2026-02-20",
      "open": 77.11000061035156,
      "high": 77.5,
      "low": 75.72000122070312,
      "close": 76.69000244140625,
      "volume": 6172900
    },
    {
      "time": "2026-02-23",
      "open": 76.0199966430664,
      "high": 77.79000091552734,
      "low": 75.69999694824219,
      "close": 77,
      "volume": 6498900
    },
    {
      "time": "2026-02-24",
      "open": 76.95999908447266,
      "high": 76.95999908447266,
      "low": 72.91999816894531,
      "close": 74.18000030517578,
      "volume": 12199400
    },
    {
      "time": "2026-02-25",
      "open": 75.30000305175781,
      "high": 76.62999725341797,
      "low": 75.01000213623047,
      "close": 76.19000244140625,
      "volume": 8126200
    },
    {
      "time": "2026-02-26",
      "open": 76.33999633789062,
      "high": 78.68000030517578,
      "low": 76.33999633789062,
      "close": 78.01000213623047,
      "volume": 6319200
    },
    {
      "time": "2026-02-27",
      "open": 78.0199966430664,
      "high": 79.9000015258789,
      "low": 77.5,
      "close": 79.9000015258789,
      "volume": 14699300
    },
    {
      "time": "2026-03-02",
      "open": 79.88999938964844,
      "high": 81.68000030517578,
      "low": 79.27999877929688,
      "close": 81.66000366210938,
      "volume": 12488700
    },
    {
      "time": "2026-03-03",
      "open": 81.18000030517578,
      "high": 81.69000244140625,
      "low": 79.12999725341797,
      "close": 80.48999786376953,
      "volume": 7090900
    },
    {
      "time": "2026-03-04",
      "open": 80.41000366210938,
      "high": 81.08999633789062,
      "low": 79.66999816894531,
      "close": 80.56999969482422,
      "volume": 6804700
    },
    {
      "time": "2026-03-05",
      "open": 79.95999908447266,
      "high": 80.31999969482422,
      "low": 78.30000305175781,
      "close": 78.69000244140625,
      "volume": 10055800
    },
    {
      "time": "2026-03-06",
      "open": 78.7699966430664,
      "high": 78.86000061035156,
      "low": 76.93000030517578,
      "close": 77.91999816894531,
      "volume": 7139700
    },
    {
      "time": "2026-03-09",
      "open": 77.23999786376953,
      "high": 78.41000366210938,
      "low": 76.30000305175781,
      "close": 78.26000213623047,
      "volume": 6872200
    },
    {
      "time": "2026-03-10",
      "open": 78.58999633789062,
      "high": 78.75,
      "low": 76.0999984741211,
      "close": 76.31999969482422,
      "volume": 6480800
    },
    {
      "time": "2026-03-11",
      "open": 76,
      "high": 76.51000213623047,
      "low": 75.31999969482422,
      "close": 75.72000122070312,
      "volume": 5530400
    },
    {
      "time": "2026-03-12",
      "open": 76.80999755859375,
      "high": 77.58999633789062,
      "low": 75.98999786376953,
      "close": 76.06999969482422,
      "volume": 7721000
    },
    {
      "time": "2026-03-13",
      "open": 76.83999633789062,
      "high": 77.16999816894531,
      "low": 76.02999877929688,
      "close": 76.12999725341797,
      "volume": 4537900
    },
    {
      "time": "2026-03-16",
      "open": 76.44999694824219,
      "high": 77.08000183105469,
      "low": 75.7699966430664,
      "close": 75.83999633789062,
      "volume": 5392900
    },
    {
      "time": "2026-03-17",
      "open": 76.33000183105469,
      "high": 76.62000274658203,
      "low": 74.12000274658203,
      "close": 74.80999755859375,
      "volume": 8348700
    },
    {
      "time": "2026-03-18",
      "open": 74.38999938964844,
      "high": 74.47000122070312,
      "low": 73,
      "close": 73.0199966430664,
      "volume": 7089700
    },
    {
      "time": "2026-03-19",
      "open": 73.19999694824219,
      "high": 73.8499984741211,
      "low": 71.5999984741211,
      "close": 71.86000061035156,
      "volume": 9066600
    },
    {
      "time": "2026-03-20",
      "open": 71.5,
      "high": 71.7300033569336,
      "low": 70.20999908447266,
      "close": 71.4800033569336,
      "volume": 18871400
    },
    {
      "time": "2026-03-23",
      "open": 72.29000091552734,
      "high": 72.45999908447266,
      "low": 70.61000061035156,
      "close": 71.29000091552734,
      "volume": 8156400
    },
    {
      "time": "2026-03-24",
      "open": 71,
      "high": 73.27999877929688,
      "low": 70.25,
      "close": 72.80000305175781,
      "volume": 8527900
    },
    {
      "time": "2026-03-25",
      "open": 72.73999786376953,
      "high": 73.37999725341797,
      "low": 71.44000244140625,
      "close": 72.18000030517578,
      "volume": 5363400
    },
    {
      "time": "2026-03-26",
      "open": 72.0199966430664,
      "high": 72.62999725341797,
      "low": 71.0199966430664,
      "close": 71.18000030517578,
      "volume": 4129100
    },
    {
      "time": "2026-03-27",
      "open": 71.0999984741211,
      "high": 71.43000030517578,
      "low": 69.66999816894531,
      "close": 70.08000183105469,
      "volume": 6105500
    },
    {
      "time": "2026-03-30",
      "open": 71.12999725341797,
      "high": 71.45999908447266,
      "low": 69.51000213623047,
      "close": 70.13999938964844,
      "volume": 7306200
    },
    {
      "time": "2026-03-31",
      "open": 70.4000015258789,
      "high": 72.19999694824219,
      "low": 70.25,
      "close": 71.81999969482422,
      "volume": 7718600
    },
    {
      "time": "2026-04-01",
      "open": 72.05999755859375,
      "high": 72.75,
      "low": 71.81999969482422,
      "close": 72.48999786376953,
      "volume": 5099600
    },
    {
      "time": "2026-04-02",
      "open": 72.5,
      "high": 73.68000030517578,
      "low": 72.12000274658203,
      "close": 73.48999786376953,
      "volume": 6034300
    },
    {
      "time": "2026-04-06",
      "open": 73.48999786376953,
      "high": 73.75,
      "low": 72.0999984741211,
      "close": 73.27999877929688,
      "volume": 4948700
    },
    {
      "time": "2026-04-07",
      "open": 77.41999816894531,
      "high": 78.58999633789062,
      "low": 75.44000244140625,
      "close": 78.22000122070312,
      "volume": 16422500
    },
    {
      "time": "2026-04-08",
      "open": 78.63999938964844,
      "high": 78.86000061035156,
      "low": 77.72000122070312,
      "close": 78.79000091552734,
      "volume": 6758600
    },
    {
      "time": "2026-04-09",
      "open": 78.76000213623047,
      "high": 79.55999755859375,
      "low": 78.30999755859375,
      "close": 78.83999633789062,
      "volume": 5160900
    },
    {
      "time": "2026-04-10",
      "open": 78.9800033569336,
      "high": 79.45999908447266,
      "low": 78.44000244140625,
      "close": 79.33000183105469,
      "volume": 6857800
    },
    {
      "time": "2026-04-13",
      "open": 78.13999938964844,
      "high": 78.81999969482422,
      "low": 77.54000091552734,
      "close": 78.08999633789062,
      "volume": 6714700
    },
    {
      "time": "2026-04-14",
      "open": 77.9000015258789,
      "high": 78.9800033569336,
      "low": 77.55999755859375,
      "close": 77.62000274658203,
      "volume": 6105000
    },
    {
      "time": "2026-04-15",
      "open": 77.1500015258789,
      "high": 77.44999694824219,
      "low": 74.87000274658203,
      "close": 74.98999786376953,
      "volume": 8660900
    },
    {
      "time": "2026-04-16",
      "open": 74.9000015258789,
      "high": 76.80999755859375,
      "low": 74.77999877929688,
      "close": 76.79000091552734,
      "volume": 10594500
    },
    {
      "time": "2026-04-17",
      "open": 76.69000244140625,
      "high": 77.79000091552734,
      "low": 76.23999786376953,
      "close": 77.30000305175781,
      "volume": 8683700
    },
    {
      "time": "2026-04-20",
      "open": 77,
      "high": 77.30999755859375,
      "low": 76.29000091552734,
      "close": 76.58000183105469,
      "volume": 7439700
    },
    {
      "time": "2026-04-21",
      "open": 78.98999786376953,
      "high": 79.05000305175781,
      "low": 76.5999984741211,
      "close": 77.36000061035156,
      "volume": 7442500
    },
    {
      "time": "2026-04-22",
      "open": 77.9000015258789,
      "high": 78.30000305175781,
      "low": 76.30999755859375,
      "close": 76.43000030517578,
      "volume": 5148000
    },
    {
      "time": "2026-04-23",
      "open": 76.0999984741211,
      "high": 79.63999938964844,
      "low": 76.0999984741211,
      "close": 78.86000061035156,
      "volume": 9017500
    },
    {
      "time": "2026-04-24",
      "open": 78.87999725341797,
      "high": 79.04000091552734,
      "low": 77.45999908447266,
      "close": 77.94000244140625,
      "volume": 7374300
    },
    {
      "time": "2026-04-27",
      "open": 77.86000061035156,
      "high": 78.66999816894531,
      "low": 77.61000061035156,
      "close": 78.36000061035156,
      "volume": 5735100
    },
    {
      "time": "2026-04-28",
      "open": 79.18000030517578,
      "high": 81.37000274658203,
      "low": 79.04000091552734,
      "close": 80.9800033569336,
      "volume": 8307000
    },
    {
      "time": "2026-04-29",
      "open": 81.22000122070312,
      "high": 83.93000030517578,
      "low": 81,
      "close": 83.9000015258789,
      "volume": 7609600
    },
    {
      "time": "2026-04-30",
      "open": 83.83000183105469,
      "high": 83.8499984741211,
      "low": 82.33000183105469,
      "close": 83.29000091552734,
      "volume": 8332100
    },
    {
      "time": "2026-05-01",
      "open": 83.44999694824219,
      "high": 83.73999786376953,
      "low": 82.06999969482422,
      "close": 82.08999633789062,
      "volume": 4941900
    },
    {
      "time": "2026-05-04",
      "open": 82.30000305175781,
      "high": 83.0199966430664,
      "low": 81.68000030517578,
      "close": 82.01000213623047,
      "volume": 5375700
    },
    {
      "time": "2026-05-05",
      "open": 82.05999755859375,
      "high": 82.30000305175781,
      "low": 80.4000015258789,
      "close": 80.69000244140625,
      "volume": 7304700
    },
    {
      "time": "2026-05-06",
      "open": 85.51000213623047,
      "high": 88.62999725341797,
      "low": 85.12000274658203,
      "close": 86.86000061035156,
      "volume": 15185200
    },
    {
      "time": "2026-05-07",
      "open": 87,
      "high": 87.98999786376953,
      "low": 86.22000122070312,
      "close": 87.36000061035156,
      "volume": 9388700
    },
    {
      "time": "2026-05-08",
      "open": 88,
      "high": 90.88999938964844,
      "low": 87.36000061035156,
      "close": 90.55000305175781,
      "volume": 11162700
    },
    {
      "time": "2026-05-11",
      "open": 91.16000366210938,
      "high": 92.7699966430664,
      "low": 90.62999725341797,
      "close": 92.22000122070312,
      "volume": 12024400
    },
    {
      "time": "2026-05-12",
      "open": 92.22000122070312,
      "high": 95.36000061035156,
      "low": 91.5,
      "close": 95.1500015258789,
      "volume": 12802600
    },
    {
      "time": "2026-05-13",
      "open": 95.5,
      "high": 98.22000122070312,
      "low": 94.30000305175781,
      "close": 98.11000061035156,
      "volume": 12552700
    },
    {
      "time": "2026-05-14",
      "open": 98.31999969482422,
      "high": 98.43000030517578,
      "low": 96.58000183105469,
      "close": 97.1500015258789,
      "volume": 9299200
    },
    {
      "time": "2026-05-15",
      "open": 97.5,
      "high": 97.87000274658203,
      "low": 95.83999633789062,
      "close": 95.88999938964844,
      "volume": 8798400
    },
    {
      "time": "2026-05-18",
      "open": 95.69999694824219,
      "high": 96.44999694824219,
      "low": 94.87999725341797,
      "close": 95.98999786376953,
      "volume": 7208400
    },
    {
      "time": "2026-05-19",
      "open": 95.20999908447266,
      "high": 95.45999908447266,
      "low": 93.91999816894531,
      "close": 94.18000030517578,
      "volume": 12935800
    },
    {
      "time": "2026-05-20",
      "open": 95.18000030517578,
      "high": 96.37000274658203,
      "low": 93,
      "close": 93.27999877929688,
      "volume": 7886200
    },
    {
      "time": "2026-05-21",
      "open": 93.16000366210938,
      "high": 93.93000030517578,
      "low": 92.55999755859375,
      "close": 93.31999969482422,
      "volume": 6479000
    },
    {
      "time": "2026-05-22",
      "open": 93.29000091552734,
      "high": 94.1500015258789,
      "low": 93,
      "close": 93.26000213623047,
      "volume": 4838500
    },
    {
      "time": "2026-05-26",
      "open": 93.05999755859375,
      "high": 93.51000213623047,
      "low": 90.70999908447266,
      "close": 90.7300033569336,
      "volume": 5623600
    },
    {
      "time": "2026-05-27",
      "open": 90.98999786376953,
      "high": 92.08999633789062,
      "low": 90.6500015258789,
      "close": 92.06999969482422,
      "volume": 5402900
    },
    {
      "time": "2026-05-28",
      "open": 92.20999908447266,
      "high": 94.18000030517578,
      "low": 91.9800033569336,
      "close": 92.97000122070312,
      "volume": 6901300
    },
    {
      "time": "2026-05-29",
      "open": 92.66999816894531,
      "high": 93.58000183105469,
      "low": 90.56999969482422,
      "close": 90.9800033569336,
      "volume": 9729500
    },
    {
      "time": "2026-06-01",
      "open": 91.12999725341797,
      "high": 91.8499984741211,
      "low": 90.19000244140625,
      "close": 90.62000274658203,
      "volume": 5153800
    },
    {
      "time": "2026-06-02",
      "open": 90.55000305175781,
      "high": 91.19999694824219,
      "low": 89.41999816894531,
      "close": 89.5,
      "volume": 5652000
    },
    {
      "time": "2026-06-03",
      "open": 90.05000305175781,
      "high": 93.31999969482422,
      "low": 90,
      "close": 91.37000274658203,
      "volume": 7581500
    },
    {
      "time": "2026-06-04",
      "open": 93.55000305175781,
      "high": 94.87000274658203,
      "low": 93,
      "close": 94.81999969482422,
      "volume": 12339800
    },
    {
      "time": "2026-06-05",
      "open": 94.97000122070312,
      "high": 96.62999725341797,
      "low": 94.97000122070312,
      "close": 95.93000030517578,
      "volume": 9704800
    },
    {
      "time": "2026-06-08",
      "open": 95.94999694824219,
      "high": 97.2699966430664,
      "low": 94.88999938964844,
      "close": 97.08000183105469,
      "volume": 6082300
    },
    {
      "time": "2026-06-09",
      "open": 96.69999694824219,
      "high": 97.5199966430664,
      "low": 95.91999816894531,
      "close": 97.05999755859375,
      "volume": 6175600
    },
    {
      "time": "2026-06-10",
      "open": 97.76000213623047,
      "high": 98.61000061035156,
      "low": 96.12999725341797,
      "close": 98.0199966430664,
      "volume": 8732700
    },
    {
      "time": "2026-06-11",
      "open": 98.23999786376953,
      "high": 100.55000305175781,
      "low": 97.0999984741211,
      "close": 100.4800033569336,
      "volume": 14115900
    },
    {
      "time": "2026-06-12",
      "open": 100.88999938964844,
      "high": 102.7699966430664,
      "low": 100.01000213623047,
      "close": 101.95999908447266,
      "volume": 11178400
    },
    {
      "time": "2026-06-15",
      "open": 100.86000061035156,
      "high": 101.37999725341797,
      "low": 98.87000274658203,
      "close": 100.68000030517578,
      "volume": 7417100
    },
    {
      "time": "2026-06-16",
      "open": 100.7300033569336,
      "high": 101,
      "low": 98.75,
      "close": 100.72000122070312,
      "volume": 5057900
    },
    {
      "time": "2026-06-17",
      "open": 100.30999755859375,
      "high": 100.7699966430664,
      "low": 98.55999755859375,
      "close": 99.16000366210938,
      "volume": 6077900
    },
    {
      "time": "2026-06-18",
      "open": 99.16000366210938,
      "high": 99.22000122070312,
      "low": 97.83999633789062,
      "close": 98.31999969482422,
      "volume": 21578800
    },
    {
      "time": "2026-06-22",
      "open": 99.79000091552734,
      "high": 103.12000274658203,
      "low": 99,
      "close": 101.30000305175781,
      "volume": 9810600
    },
    {
      "time": "2026-06-23",
      "open": 101.55999755859375,
      "high": 102.05000305175781,
      "low": 100.79000091552734,
      "close": 101.56999969482422,
      "volume": 6435000
    },
    {
      "time": "2026-06-24",
      "open": 101.87000274658203,
      "high": 102.41000366210938,
      "low": 99.80999755859375,
      "close": 101.87000274658203,
      "volume": 8491200
    },
    {
      "time": "2026-06-25",
      "open": 102.27999877929688,
      "high": 104.94000244140625,
      "low": 102.27999877929688,
      "close": 104.66000366210938,
      "volume": 8919500
    },
    {
      "time": "2026-06-26",
      "open": 104.86000061035156,
      "high": 106.1500015258789,
      "low": 103.55000305175781,
      "close": 104.33999633789062,
      "volume": 9690500
    },
    {
      "time": "2026-06-29",
      "open": 103.80000305175781,
      "high": 104.33999633789062,
      "low": 103.04000091552734,
      "close": 103.58000183105469,
      "volume": 4788400
    },
    {
      "time": "2026-06-30",
      "open": 104.06999969482422,
      "high": 104.66999816894531,
      "low": 102.69000244140625,
      "close": 103.44999694824219,
      "volume": 5623500
    },
    {
      "time": "2026-07-01",
      "open": 103.41000366210938,
      "high": 104.87000274658203,
      "low": 102.76000213623047,
      "close": 104.80999755859375,
      "volume": 7508100
    },
    {
      "time": "2026-07-02",
      "open": 104.58000183105469,
      "high": 105.2300033569336,
      "low": 103.22000122070312,
      "close": 104.72000122070312,
      "volume": 5522600
    },
    {
      "time": "2026-07-06",
      "open": 105.08999633789062,
      "high": 105.37999725341797,
      "low": 101.77999877929688,
      "close": 102.08000183105469,
      "volume": 5709600
    },
    {
      "time": "2026-07-07",
      "open": 103.6500015258789,
      "high": 104.5199966430664,
      "low": 102.4000015258789,
      "close": 104.33000183105469,
      "volume": 4967000
    },
    {
      "time": "2026-07-08",
      "open": 104.31999969482422,
      "high": 105.69000244140625,
      "low": 103.75,
      "close": 104.47000122070312,
      "volume": 4766300
    },
    {
      "time": "2026-07-09",
      "open": 104.7699966430664,
      "high": 105.1500015258789,
      "low": 102.33999633789062,
      "close": 102.80999755859375,
      "volume": 8474200
    },
    {
      "time": "2026-07-10",
      "open": 103.69000244140625,
      "high": 105.45999908447266,
      "low": 102.4000015258789,
      "close": 104.1500015258789,
      "volume": 9356300
    },
    {
      "time": "2026-07-13",
      "open": 105,
      "high": 106.4000015258789,
      "low": 104.62000274658203,
      "close": 105.9000015258789,
      "volume": 7264400
    },
    {
      "time": "2026-07-14",
      "open": 106.58999633789062,
      "high": 106.93000030517578,
      "low": 105.0999984741211,
      "close": 106.18000030517578,
      "volume": 11396100
    },
    {
      "time": "2026-07-15",
      "open": 105.54000091552734,
      "high": 107.94000244140625,
      "low": 103.55999755859375,
      "close": 105.91000366210938,
      "volume": 6939400
    },
    {
      "time": "2026-07-16",
      "open": 108.12000274658203,
      "high": 108.66999816894531,
      "low": 105.68000030517578,
      "close": 106.5,
      "volume": 12025100
    },
    {
      "time": "2026-07-17",
      "open": 107.36000061035156,
      "high": 108.97000122070312,
      "low": 106.61000061035156,
      "close": 107.47000122070312,
      "volume": 6608700
    },
    {
      "time": "2026-07-20",
      "open": 107.30999755859375,
      "high": 108.9000015258789,
      "low": 107.12999725341797,
      "close": 107.61000061035156,
      "volume": 6628800
    },
    {
      "time": "2026-07-21",
      "open": 107.83999633789062,
      "high": 110.62000274658203,
      "low": 107.30000305175781,
      "close": 110.5999984741211,
      "volume": 9856300
    },
    {
      "time": "2026-07-22",
      "open": 110.2300033569336,
      "high": 110.68000030517578,
      "low": 107.87000274658203,
      "close": 108.08000183105469,
      "volume": 9536300
    },
    {
      "time": "2026-07-23",
      "open": 107.2699966430664,
      "high": 107.55000305175781,
      "low": 106,
      "close": 106.88999938964844,
      "volume": 5823900
    },
    {
      "time": "2026-07-24",
      "open": 107.6500015258789,
      "high": 108.38999938964844,
      "low": 106.91000366210938,
      "close": 107.73999786376953,
      "volume": 5370500
    },
    {
      "time": "2026-07-27",
      "open": 107.41000366210938,
      "high": 107.87999725341797,
      "low": 105.36000061035156,
      "close": 107.06999969482422,
      "volume": 7857400
    },
    {
      "time": "2026-07-28",
      "open": 107.97000122070312,
      "high": 109.58999633789062,
      "low": 107.08000183105469,
      "close": 109.33999633789062,
      "volume": 6681700
    },
    {
      "time": "2026-07-29",
      "open": 110,
      "high": 110,
      "low": 105.83999633789062,
      "close": 105.91999816894531,
      "volume": 7717700
    },
    {
      "time": "2026-07-30",
      "open": 105,
      "high": 105.4800033569336,
      "low": 103.01000213623047,
      "close": 105.22000122070312,
      "volume": 7738000
    },
    {
      "time": "2026-07-31",
      "open": 105.48999786376953,
      "high": 105.7699966430664,
      "low": 104.30999755859375,
      "close": 104.43000030517578,
      "volume": 7081300
    },
    {
      "time": "2026-08-03",
      "open": 105.36000061035156,
      "high": 105.69000244140625,
      "low": 104.25,
      "close": 105.37000274658203,
      "volume": 5377300
    },
    {
      "time": "2026-08-04",
      "open": 105,
      "high": 105,
      "low": 103.2699966430664,
      "close": 104.41999816894531,
      "volume": 7229200
    },
    {
      "time": "2026-08-05",
      "open": 93.72000122070312,
      "high": 100.55000305175781,
      "low": 93.5,
      "close": 99.12000274658203,
      "volume": 18514600
    },
    {
      "time": "2026-08-06",
      "open": 100.9800033569336,
      "high": 101,
      "low": 96.0999984741211,
      "close": 96.22000122070312,
      "volume": 10583000
    },
    {
      "time": "2026-08-07",
      "open": 95.19999694824219,
      "high": 96.27999877929688,
      "low": 94.56999969482422,
      "close": 95.69999694824219,
      "volume": 12403400
    },
    {
      "time": "2026-08-10",
      "open": 95.33000183105469,
      "high": 96.33999633789062,
      "low": 94.68000030517578,
      "close": 95.66999816894531,
      "volume": 7025200
    },
    {
      "time": "2026-08-11",
      "open": 95.47000122070312,
      "high": 96.36000061035156,
      "low": 93.01000213623047,
      "close": 93.5,
      "volume": 8122800
    },
    {
      "time": "2026-08-12",
      "open": 93.75,
      "high": 95.1500015258789,
      "low": 93.1500015258789,
      "close": 94.72000122070312,
      "volume": 8257500
    },
    {
      "time": "2026-08-13",
      "open": 95.44000244140625,
      "high": 96.12000274658203,
      "low": 94.48999786376953,
      "close": 94.98999786376953,
      "volume": 6493200
    },
    {
      "time": "2026-08-14",
      "open": 94.5999984741211,
      "high": 97.51000213623047,
      "low": 94.41000366210938,
      "close": 97.16000366210938,
      "volume": 9439300
    },
    {
      "time": "2026-08-17",
      "open": 96.29000091552734,
      "high": 96.5,
      "low": 93.73999786376953,
      "close": 94.01000213623047,
      "volume": 7298800
    },
    {
      "time": "2026-08-18",
      "open": 94.37000274658203,
      "high": 95.25,
      "low": 93.88999938964844,
      "close": 94.91000366210938,
      "volume": 6855100
    },
    {
      "time": "2026-08-19",
      "open": 95.41000366210938,
      "high": 95.91000366210938,
      "low": 93.26000213623047,
      "close": 93.6500015258789,
      "volume": 6351200
    },
    {
      "time": "2026-08-20",
      "open": 93.2300033569336,
      "high": 94.26000213623047,
      "low": 93.20999908447266,
      "close": 93.6500015258789,
      "volume": 6439600
    },
    {
      "time": "2026-08-21",
      "open": 94,
      "high": 94.38999938964844,
      "low": 92.3499984741211,
      "close": 93.0199966430664,
      "volume": 5591900
    },
    {
      "time": "2026-08-24",
      "open": 93.1500015258789,
      "high": 94.19000244140625,
      "low": 92.54000091552734,
      "close": 94.11000061035156,
      "volume": 9230700
    },
    {
      "time": "2026-08-25",
      "open": 94.11000061035156,
      "high": 94.11000061035156,
      "low": 92.70999908447266,
      "close": 92.9000015258789,
      "volume": 4102000
    },
    {
      "time": "2026-08-26",
      "open": 93.1500015258789,
      "high": 94.86000061035156,
      "low": 92.91000366210938,
      "close": 94.31999969482422,
      "volume": 6160800
    },
    {
      "time": "2026-08-27",
      "open": 93.5999984741211,
      "high": 94.1500015258789,
      "low": 92.8499984741211,
      "close": 92.91999816894531,
      "volume": 4327700
    },
    {
      "time": "2026-08-28",
      "open": 93.4000015258789,
      "high": 93.93000030517578,
      "low": 93.01000213623047,
      "close": 93.05999755859375,
      "volume": 3993100
    },
    {
      "time": "2026-08-31",
      "open": 93.22000122070312,
      "high": 94.37000274658203,
      "low": 92.8499984741211,
      "close": 93.91000366210938,
      "volume": 10674700
    },
    {
      "time": "2026-09-01",
      "open": 94.98999786376953,
      "high": 97.61000061035156,
      "low": 94.68000030517578,
      "close": 97.5999984741211,
      "volume": 8611400
    },
    {
      "time": "2026-09-02",
      "open": 97.81999969482422,
      "high": 98.5,
      "low": 96.9000015258789,
      "close": 97.2300033569336,
      "volume": 5401700
    },
    {
      "time": "2026-09-03",
      "open": 97.0999984741211,
      "high": 98.06999969482422,
      "low": 95.66999816894531,
      "close": 97.19999694824219,
      "volume": 4783100
    },
    {
      "time": "2026-09-04",
      "open": 96.58999633789062,
      "high": 97.69000244140625,
      "low": 96.29000091552734,
      "close": 96.73999786376953,
      "volume": 4498100
    },
    {
      "time": "2026-09-08",
      "open": 95.83000183105469,
      "high": 96.7300033569336,
      "low": 95.23999786376953,
      "close": 96.06999969482422,
      "volume": 4195900
    },
    {
      "time": "2026-09-09",
      "open": 97.38999938964844,
      "high": 97.9800033569336,
      "low": 92.79000091552734,
      "close": 95.37999725341797,
      "volume": 6112000
    },
    {
      "time": "2026-09-10",
      "open": 96.01000213623047,
      "high": 97.31999969482422,
      "low": 94.87999725341797,
      "close": 95.29000091552734,
      "volume": 3877700
    },
    {
      "time": "2026-09-11",
      "open": 95.77999877929688,
      "high": 96.41000366210938,
      "low": 93.91000366210938,
      "close": 94.66000366210938,
      "volume": 4377900
    },
    {
      "time": "2026-09-14",
      "open": 95.44000244140625,
      "high": 95.98999786376953,
      "low": 95.27999877929688,
      "close": 95.93000030517578,
      "volume": 2249225
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 78.09320022583007
    },
    {
      "time": "2025-11-24",
      "value": 78.18200027465821
    },
    {
      "time": "2025-11-25",
      "value": 78.28180023193359
    },
    {
      "time": "2025-11-26",
      "value": 78.39900024414062
    },
    {
      "time": "2025-11-28",
      "value": 78.51780029296874
    },
    {
      "time": "2025-12-01",
      "value": 78.60140029907227
    },
    {
      "time": "2025-12-02",
      "value": 78.65120040893555
    },
    {
      "time": "2025-12-03",
      "value": 78.62120040893555
    },
    {
      "time": "2025-12-04",
      "value": 78.62860046386719
    },
    {
      "time": "2025-12-05",
      "value": 78.64900039672851
    },
    {
      "time": "2025-12-08",
      "value": 78.66420043945313
    },
    {
      "time": "2025-12-09",
      "value": 78.71760040283203
    },
    {
      "time": "2025-12-10",
      "value": 78.78920043945313
    },
    {
      "time": "2025-12-11",
      "value": 78.86840042114258
    },
    {
      "time": "2025-12-12",
      "value": 78.90780044555665
    },
    {
      "time": "2025-12-15",
      "value": 78.95180053710938
    },
    {
      "time": "2025-12-16",
      "value": 78.98080062866211
    },
    {
      "time": "2025-12-17",
      "value": 78.99600051879882
    },
    {
      "time": "2025-12-18",
      "value": 79.01320053100586
    },
    {
      "time": "2025-12-19",
      "value": 79.03280059814453
    },
    {
      "time": "2025-12-22",
      "value": 79.04200057983398
    },
    {
      "time": "2025-12-23",
      "value": 79.0340005493164
    },
    {
      "time": "2025-12-24",
      "value": 79.02320053100586
    },
    {
      "time": "2025-12-26",
      "value": 79.00200057983399
    },
    {
      "time": "2025-12-29",
      "value": 78.97500045776367
    },
    {
      "time": "2025-12-30",
      "value": 78.92160049438476
    },
    {
      "time": "2025-12-31",
      "value": 78.85920043945312
    },
    {
      "time": "2026-01-02",
      "value": 78.80100036621094
    },
    {
      "time": "2026-01-05",
      "value": 78.76920028686523
    },
    {
      "time": "2026-01-06",
      "value": 78.76180023193359
    },
    {
      "time": "2026-01-07",
      "value": 78.71900024414063
    },
    {
      "time": "2026-01-08",
      "value": 78.68200027465821
    },
    {
      "time": "2026-01-09",
      "value": 78.64400039672852
    },
    {
      "time": "2026-01-12",
      "value": 78.63920043945312
    },
    {
      "time": "2026-01-13",
      "value": 78.71900039672852
    },
    {
      "time": "2026-01-14",
      "value": 78.74260040283202
    },
    {
      "time": "2026-01-15",
      "value": 78.80100036621094
    },
    {
      "time": "2026-01-16",
      "value": 78.81140029907226
    },
    {
      "time": "2026-01-20",
      "value": 78.84220016479492
    },
    {
      "time": "2026-01-21",
      "value": 78.89880004882812
    },
    {
      "time": "2026-01-22",
      "value": 78.97260009765625
    },
    {
      "time": "2026-01-23",
      "value": 79.08200012207031
    },
    {
      "time": "2026-01-26",
      "value": 79.16200012207031
    },
    {
      "time": "2026-01-27",
      "value": 78.9968000793457
    },
    {
      "time": "2026-01-28",
      "value": 78.89260009765626
    },
    {
      "time": "2026-01-29",
      "value": 78.8252001953125
    },
    {
      "time": "2026-01-30",
      "value": 78.74740005493165
    },
    {
      "time": "2026-02-02",
      "value": 78.69699996948242
    },
    {
      "time": "2026-02-03",
      "value": 78.70259994506836
    },
    {
      "time": "2026-02-04",
      "value": 78.6865998840332
    },
    {
      "time": "2026-02-05",
      "value": 78.65259994506836
    },
    {
      "time": "2026-02-06",
      "value": 78.66159988403321
    },
    {
      "time": "2026-02-09",
      "value": 78.60759979248047
    },
    {
      "time": "2026-02-10",
      "value": 78.52439971923827
    },
    {
      "time": "2026-02-11",
      "value": 78.45759963989258
    },
    {
      "time": "2026-02-12",
      "value": 78.43419967651367
    },
    {
      "time": "2026-02-13",
      "value": 78.4513996887207
    },
    {
      "time": "2026-02-17",
      "value": 78.51539962768555
    },
    {
      "time": "2026-02-18",
      "value": 78.53539962768555
    },
    {
      "time": "2026-02-19",
      "value": 78.56919967651368
    },
    {
      "time": "2026-02-20",
      "value": 78.57239974975586
    },
    {
      "time": "2026-02-23",
      "value": 78.54759979248047
    },
    {
      "time": "2026-02-24",
      "value": 78.45179977416993
    },
    {
      "time": "2026-02-25",
      "value": 78.35899978637696
    },
    {
      "time": "2026-02-26",
      "value": 78.33079986572265
    },
    {
      "time": "2026-02-27",
      "value": 78.3349998474121
    },
    {
      "time": "2026-03-02",
      "value": 78.40239990234375
    },
    {
      "time": "2026-03-03",
      "value": 78.45459991455078
    },
    {
      "time": "2026-03-04",
      "value": 78.51019989013672
    },
    {
      "time": "2026-03-05",
      "value": 78.52959991455079
    },
    {
      "time": "2026-03-06",
      "value": 78.52079986572265
    },
    {
      "time": "2026-03-09",
      "value": 78.52519989013672
    },
    {
      "time": "2026-03-10",
      "value": 78.46919982910157
    },
    {
      "time": "2026-03-11",
      "value": 78.3913998413086
    },
    {
      "time": "2026-03-12",
      "value": 78.31239990234376
    },
    {
      "time": "2026-03-13",
      "value": 78.23799987792968
    },
    {
      "time": "2026-03-16",
      "value": 78.16759979248047
    },
    {
      "time": "2026-03-17",
      "value": 78.06119979858398
    },
    {
      "time": "2026-03-18",
      "value": 77.9131997680664
    },
    {
      "time": "2026-03-19",
      "value": 77.7363998413086
    },
    {
      "time": "2026-03-20",
      "value": 77.57019989013672
    },
    {
      "time": "2026-03-23",
      "value": 77.38399993896485
    },
    {
      "time": "2026-03-24",
      "value": 77.23399993896484
    },
    {
      "time": "2026-03-25",
      "value": 77.07039993286133
    },
    {
      "time": "2026-03-26",
      "value": 76.88039993286132
    },
    {
      "time": "2026-03-27",
      "value": 76.69539993286133
    },
    {
      "time": "2026-03-30",
      "value": 76.47099990844727
    },
    {
      "time": "2026-03-31",
      "value": 76.33539993286132
    },
    {
      "time": "2026-04-01",
      "value": 76.1833999633789
    },
    {
      "time": "2026-04-02",
      "value": 76.0233999633789
    },
    {
      "time": "2026-04-06",
      "value": 75.83539993286132
    },
    {
      "time": "2026-04-07",
      "value": 75.73959991455078
    },
    {
      "time": "2026-04-08",
      "value": 75.63799987792969
    },
    {
      "time": "2026-04-09",
      "value": 75.7747998046875
    },
    {
      "time": "2026-04-10",
      "value": 75.88079986572265
    },
    {
      "time": "2026-04-13",
      "value": 75.95379974365234
    },
    {
      "time": "2026-04-14",
      "value": 76.01579986572266
    },
    {
      "time": "2026-04-15",
      "value": 76.00719985961913
    },
    {
      "time": "2026-04-16",
      "value": 76.00639984130859
    },
    {
      "time": "2026-04-17",
      "value": 76.04759994506836
    },
    {
      "time": "2026-04-20",
      "value": 76.05259994506837
    },
    {
      "time": "2026-04-21",
      "value": 76.03279998779297
    },
    {
      "time": "2026-04-22",
      "value": 76.04600006103516
    },
    {
      "time": "2026-04-23",
      "value": 76.10920013427734
    },
    {
      "time": "2026-04-24",
      "value": 76.12760025024414
    },
    {
      "time": "2026-04-27",
      "value": 76.13620025634765
    },
    {
      "time": "2026-04-28",
      "value": 76.18620025634766
    },
    {
      "time": "2026-04-29",
      "value": 76.30020034790039
    },
    {
      "time": "2026-04-30",
      "value": 76.41100036621094
    },
    {
      "time": "2026-05-01",
      "value": 76.50640029907227
    },
    {
      "time": "2026-05-04",
      "value": 76.61280029296876
    },
    {
      "time": "2026-05-05",
      "value": 76.68660034179688
    },
    {
      "time": "2026-05-06",
      "value": 76.94020034790039
    },
    {
      "time": "2026-05-07",
      "value": 77.1636003112793
    },
    {
      "time": "2026-05-08",
      "value": 77.41440032958984
    },
    {
      "time": "2026-05-11",
      "value": 77.66080032348633
    },
    {
      "time": "2026-05-12",
      "value": 77.93060028076172
    },
    {
      "time": "2026-05-13",
      "value": 78.28300033569336
    },
    {
      "time": "2026-05-14",
      "value": 78.61460037231446
    },
    {
      "time": "2026-05-15",
      "value": 78.9586003112793
    },
    {
      "time": "2026-05-18",
      "value": 79.32000030517578
    },
    {
      "time": "2026-05-19",
      "value": 79.63840026855469
    },
    {
      "time": "2026-05-20",
      "value": 79.97760025024414
    },
    {
      "time": "2026-05-21",
      "value": 80.32960021972656
    },
    {
      "time": "2026-05-22",
      "value": 80.67340026855469
    },
    {
      "time": "2026-05-26",
      "value": 80.965400390625
    },
    {
      "time": "2026-05-27",
      "value": 81.29000045776367
    },
    {
      "time": "2026-05-28",
      "value": 81.65320053100587
    },
    {
      "time": "2026-05-29",
      "value": 82.01240066528321
    },
    {
      "time": "2026-06-01",
      "value": 82.38760070800781
    },
    {
      "time": "2026-06-02",
      "value": 82.74800064086914
    },
    {
      "time": "2026-06-03",
      "value": 83.14960067749024
    },
    {
      "time": "2026-06-04",
      "value": 83.59000061035157
    },
    {
      "time": "2026-06-05",
      "value": 84.06500061035156
    },
    {
      "time": "2026-06-08",
      "value": 84.58300064086914
    },
    {
      "time": "2026-06-09",
      "value": 85.12260055541992
    },
    {
      "time": "2026-06-10",
      "value": 85.68020050048828
    },
    {
      "time": "2026-06-11",
      "value": 86.25340057373047
    },
    {
      "time": "2026-06-12",
      "value": 86.84280059814454
    },
    {
      "time": "2026-06-15",
      "value": 87.38660064697265
    },
    {
      "time": "2026-06-16",
      "value": 87.93540069580078
    },
    {
      "time": "2026-06-17",
      "value": 88.35420074462891
    },
    {
      "time": "2026-06-18",
      "value": 88.74480072021484
    },
    {
      "time": "2026-06-22",
      "value": 89.19400085449219
    },
    {
      "time": "2026-06-23",
      "value": 89.63880081176758
    },
    {
      "time": "2026-06-24",
      "value": 90.1144009399414
    },
    {
      "time": "2026-06-25",
      "value": 90.65520095825195
    },
    {
      "time": "2026-06-26",
      "value": 91.24220092773437
    },
    {
      "time": "2026-06-29",
      "value": 91.77800094604493
    },
    {
      "time": "2026-06-30",
      "value": 92.3010008239746
    },
    {
      "time": "2026-07-01",
      "value": 92.86560073852539
    },
    {
      "time": "2026-07-02",
      "value": 93.41280075073242
    },
    {
      "time": "2026-07-06",
      "value": 93.92580078125
    },
    {
      "time": "2026-07-07",
      "value": 94.43520080566407
    },
    {
      "time": "2026-07-08",
      "value": 94.96580078125
    },
    {
      "time": "2026-07-09",
      "value": 95.45480072021485
    },
    {
      "time": "2026-07-10",
      "value": 95.91820068359375
    },
    {
      "time": "2026-07-13",
      "value": 96.35820068359375
    },
    {
      "time": "2026-07-14",
      "value": 96.81600067138672
    },
    {
      "time": "2026-07-15",
      "value": 97.2924008178711
    },
    {
      "time": "2026-07-16",
      "value": 97.78220077514648
    },
    {
      "time": "2026-07-17",
      "value": 98.31780075073242
    },
    {
      "time": "2026-07-20",
      "value": 98.73280075073242
    },
    {
      "time": "2026-07-21",
      "value": 99.19760070800781
    },
    {
      "time": "2026-07-22",
      "value": 99.54820068359375
    },
    {
      "time": "2026-07-23",
      "value": 99.84160064697265
    },
    {
      "time": "2026-07-24",
      "value": 100.09340057373046
    },
    {
      "time": "2026-07-27",
      "value": 100.27260055541993
    },
    {
      "time": "2026-07-28",
      "value": 100.51640045166016
    },
    {
      "time": "2026-07-29",
      "value": 100.71700042724609
    },
    {
      "time": "2026-07-30",
      "value": 100.90160049438477
    },
    {
      "time": "2026-07-31",
      "value": 101.10660049438476
    },
    {
      "time": "2026-08-03",
      "value": 101.34840057373047
    },
    {
      "time": "2026-08-04",
      "value": 101.57040054321288
    },
    {
      "time": "2026-08-05",
      "value": 101.68760055541992
    },
    {
      "time": "2026-08-06",
      "value": 101.79740051269532
    },
    {
      "time": "2026-08-07",
      "value": 101.87000045776367
    },
    {
      "time": "2026-08-10",
      "value": 101.92400039672852
    },
    {
      "time": "2026-08-11",
      "value": 101.97440032958984
    },
    {
      "time": "2026-08-12",
      "value": 102.05640029907227
    },
    {
      "time": "2026-08-13",
      "value": 102.16620025634765
    },
    {
      "time": "2026-08-14",
      "value": 102.2820002746582
    },
    {
      "time": "2026-08-17",
      "value": 102.26580032348633
    },
    {
      "time": "2026-08-18",
      "value": 102.245400390625
    },
    {
      "time": "2026-08-19",
      "value": 102.17680038452148
    },
    {
      "time": "2026-08-20",
      "value": 102.10860046386719
    },
    {
      "time": "2026-08-21",
      "value": 102.00860046386718
    },
    {
      "time": "2026-08-24",
      "value": 101.88120040893554
    },
    {
      "time": "2026-08-25",
      "value": 101.70000045776368
    },
    {
      "time": "2026-08-26",
      "value": 101.57280044555664
    },
    {
      "time": "2026-08-27",
      "value": 101.41680038452148
    },
    {
      "time": "2026-08-28",
      "value": 101.29480026245118
    },
    {
      "time": "2026-08-31",
      "value": 101.20660034179687
    },
    {
      "time": "2026-09-01",
      "value": 101.13260025024414
    },
    {
      "time": "2026-09-02",
      "value": 101.04580032348633
    },
    {
      "time": "2026-09-03",
      "value": 100.95240020751953
    },
    {
      "time": "2026-09-04",
      "value": 100.79400009155273
    },
    {
      "time": "2026-09-08",
      "value": 100.62860015869141
    },
    {
      "time": "2026-09-09",
      "value": 100.46460006713868
    },
    {
      "time": "2026-09-10",
      "value": 100.30140014648437
    },
    {
      "time": "2026-09-11",
      "value": 100.09840026855468
    },
    {
      "time": "2026-09-14",
      "value": 99.92260025024414
    }
  ],
  "analysis": null
}