{
  "ok": true,
  "cached": false,
  "ticker": "KMX",
  "price": 61.42,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CarMax Announces Second Quarter Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carmax-announces-second-quarter-conference-210000446.html",
      "published": "2026-09-09"
    },
    {
      "title": "Petco Health & Wellness (WOOF) Surpasses Q2 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/petco-health-wellness-woof-surpasses-212504948.html",
      "published": "2026-09-02"
    },
    {
      "title": "1 Consumer Stock Worth Your Attention and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-consumer-stock-worth-attention-145020791.html",
      "published": "2026-09-01"
    },
    {
      "title": "Will CarMax (KMX) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carmax-kmx-beat-estimates-again-161002647.html",
      "published": "2026-08-31"
    },
    {
      "title": "No AI, No Problem: 5 Consumer Stocks Quietly Outperforming Nvidia This Year",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/d7eaac95-6300-3b24-87d7-3055b4d3c834/no-ai%2C-no-problem%3A-5-consumer.html",
      "published": "2026-08-27"
    },
    {
      "title": "Carvana Jumps 5% as Risk Appetite Returns to High-Beta Names; CarMax and Lithia Motors Inch Higher",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/364a09b3-2e2a-3a82-8797-11dd7696c6dd/carvana-jumps-5%25-as-risk.html",
      "published": "2026-08-25"
    },
    {
      "title": "Gen Alpha Turns 16: New CarMax Survey Reveals the Next Generation of Drivers Is Ready to Get Behind the Wheel",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/gen-alpha-turns-16-carmax-123000742.html",
      "published": "2026-08-25"
    },
    {
      "title": "Is Fossil Group (FOSL) Outperforming Other Retail-Wholesale Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fossil-group-fosl-outperforming-other-134002044.html",
      "published": "2026-08-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 60.18000030517578,
      "high": 61.70000076293945,
      "low": 59.61000061035156,
      "close": 60.41999816894531,
      "volume": 2657300
    },
    {
      "time": "2025-09-16",
      "open": 60.619998931884766,
      "high": 60.810001373291016,
      "low": 59.5,
      "close": 60.349998474121094,
      "volume": 2204900
    },
    {
      "time": "2025-09-17",
      "open": 59.56999969482422,
      "high": 61.70000076293945,
      "low": 59.02000045776367,
      "close": 59.130001068115234,
      "volume": 2679900
    },
    {
      "time": "2025-09-18",
      "open": 60.04999923706055,
      "high": 60.470001220703125,
      "low": 59.47999954223633,
      "close": 60,
      "volume": 2336600
    },
    {
      "time": "2025-09-19",
      "open": 59.959999084472656,
      "high": 59.959999084472656,
      "low": 58.04999923706055,
      "close": 58.43000030517578,
      "volume": 5811700
    },
    {
      "time": "2025-09-22",
      "open": 58.41999816894531,
      "high": 58.560001373291016,
      "low": 57.720001220703125,
      "close": 58.099998474121094,
      "volume": 3065600
    },
    {
      "time": "2025-09-23",
      "open": 58.689998626708984,
      "high": 59.09000015258789,
      "low": 57.150001525878906,
      "close": 57.599998474121094,
      "volume": 3293000
    },
    {
      "time": "2025-09-24",
      "open": 57.650001525878906,
      "high": 58.45000076293945,
      "low": 56.54999923706055,
      "close": 57.04999923706055,
      "volume": 5670400
    },
    {
      "time": "2025-09-25",
      "open": 45.02000045776367,
      "high": 46.65999984741211,
      "low": 42.75,
      "close": 45.599998474121094,
      "volume": 28496900
    },
    {
      "time": "2025-09-26",
      "open": 44.75,
      "high": 46.59000015258789,
      "low": 44.54999923706055,
      "close": 44.86000061035156,
      "volume": 10160700
    },
    {
      "time": "2025-09-29",
      "open": 45.20000076293945,
      "high": 45.349998474121094,
      "low": 44.189998626708984,
      "close": 45.25,
      "volume": 7496400
    },
    {
      "time": "2025-09-30",
      "open": 45.09000015258789,
      "high": 45.470001220703125,
      "low": 44.47999954223633,
      "close": 44.869998931884766,
      "volume": 5210200
    },
    {
      "time": "2025-10-01",
      "open": 45.27000045776367,
      "high": 46.11000061035156,
      "low": 44.529998779296875,
      "close": 46.040000915527344,
      "volume": 6157500
    },
    {
      "time": "2025-10-02",
      "open": 45.56999969482422,
      "high": 47.439998626708984,
      "low": 45.56999969482422,
      "close": 46.06999969482422,
      "volume": 5937500
    },
    {
      "time": "2025-10-03",
      "open": 46.41999816894531,
      "high": 46.58000183105469,
      "low": 45.81999969482422,
      "close": 46.41999816894531,
      "volume": 2833600
    },
    {
      "time": "2025-10-06",
      "open": 46.79999923706055,
      "high": 47.0099983215332,
      "low": 46.04999923706055,
      "close": 46.810001373291016,
      "volume": 4006100
    },
    {
      "time": "2025-10-07",
      "open": 46.790000915527344,
      "high": 47.18000030517578,
      "low": 44.83000183105469,
      "close": 44.86000061035156,
      "volume": 4238100
    },
    {
      "time": "2025-10-08",
      "open": 44.849998474121094,
      "high": 44.880001068115234,
      "low": 44.34000015258789,
      "close": 44.36000061035156,
      "volume": 4079900
    },
    {
      "time": "2025-10-09",
      "open": 44.41999816894531,
      "high": 44.439998626708984,
      "low": 43.68000030517578,
      "close": 44.11000061035156,
      "volume": 2980300
    },
    {
      "time": "2025-10-10",
      "open": 44.29999923706055,
      "high": 44.59000015258789,
      "low": 43.06999969482422,
      "close": 43.16999816894531,
      "volume": 4297500
    },
    {
      "time": "2025-10-13",
      "open": 43.65999984741211,
      "high": 43.95000076293945,
      "low": 43.04999923706055,
      "close": 43.689998626708984,
      "volume": 3858800
    },
    {
      "time": "2025-10-14",
      "open": 43.439998626708984,
      "high": 44.439998626708984,
      "low": 43.040000915527344,
      "close": 44,
      "volume": 3700400
    },
    {
      "time": "2025-10-15",
      "open": 43.720001220703125,
      "high": 45.029998779296875,
      "low": 43.22999954223633,
      "close": 44.41999816894531,
      "volume": 3655200
    },
    {
      "time": "2025-10-16",
      "open": 44.25,
      "high": 45,
      "low": 42.86000061035156,
      "close": 43.27000045776367,
      "volume": 3675100
    },
    {
      "time": "2025-10-17",
      "open": 43.20000076293945,
      "high": 43.939998626708984,
      "low": 42.43000030517578,
      "close": 42.900001525878906,
      "volume": 2936000
    },
    {
      "time": "2025-10-20",
      "open": 43.040000915527344,
      "high": 43.58000183105469,
      "low": 42.34000015258789,
      "close": 43.029998779296875,
      "volume": 3379000
    },
    {
      "time": "2025-10-21",
      "open": 43.20000076293945,
      "high": 45.13999938964844,
      "low": 42.939998626708984,
      "close": 44.70000076293945,
      "volume": 3117900
    },
    {
      "time": "2025-10-22",
      "open": 44.61000061035156,
      "high": 45.029998779296875,
      "low": 43.77000045776367,
      "close": 43.86000061035156,
      "volume": 3660300
    },
    {
      "time": "2025-10-23",
      "open": 43.41999816894531,
      "high": 43.560001373291016,
      "low": 42.5,
      "close": 43.119998931884766,
      "volume": 4480600
    },
    {
      "time": "2025-10-24",
      "open": 43.7599983215332,
      "high": 44.5,
      "low": 43.209999084472656,
      "close": 44.2599983215332,
      "volume": 3309300
    },
    {
      "time": "2025-10-27",
      "open": 44.709999084472656,
      "high": 45.099998474121094,
      "low": 44.06999969482422,
      "close": 45.08000183105469,
      "volume": 3238700
    },
    {
      "time": "2025-10-28",
      "open": 44.90999984741211,
      "high": 45,
      "low": 44.15999984741211,
      "close": 44.45000076293945,
      "volume": 3442900
    },
    {
      "time": "2025-10-29",
      "open": 43.81999969482422,
      "high": 44.11000061035156,
      "low": 42.2400016784668,
      "close": 42.459999084472656,
      "volume": 3774500
    },
    {
      "time": "2025-10-30",
      "open": 41.43000030517578,
      "high": 43.16999816894531,
      "low": 41.130001068115234,
      "close": 41.869998931884766,
      "volume": 36898700
    },
    {
      "time": "2025-10-31",
      "open": 41.7400016784668,
      "high": 42.7599983215332,
      "low": 41.13999938964844,
      "close": 41.90999984741211,
      "volume": 7502500
    },
    {
      "time": "2025-11-03",
      "open": 41.5,
      "high": 41.630001068115234,
      "low": 40.34000015258789,
      "close": 41.34000015258789,
      "volume": 4953700
    },
    {
      "time": "2025-11-04",
      "open": 40.849998474121094,
      "high": 41.130001068115234,
      "low": 40.5,
      "close": 40.75,
      "volume": 3496100
    },
    {
      "time": "2025-11-05",
      "open": 40.869998931884766,
      "high": 41.38999938964844,
      "low": 40.34000015258789,
      "close": 40.810001373291016,
      "volume": 4040900
    },
    {
      "time": "2025-11-06",
      "open": 36.08000183105469,
      "high": 36.5,
      "low": 30.260000228881836,
      "close": 30.8799991607666,
      "volume": 28932000
    },
    {
      "time": "2025-11-07",
      "open": 30.760000228881836,
      "high": 32.380001068115234,
      "low": 30.690000534057617,
      "close": 32.36000061035156,
      "volume": 12321900
    },
    {
      "time": "2025-11-10",
      "open": 32.029998779296875,
      "high": 33.61000061035156,
      "low": 31.809999465942383,
      "close": 33.25,
      "volume": 8021700
    },
    {
      "time": "2025-11-11",
      "open": 33.4900016784668,
      "high": 34.43000030517578,
      "low": 33.4900016784668,
      "close": 34.13999938964844,
      "volume": 5763200
    },
    {
      "time": "2025-11-12",
      "open": 33.689998626708984,
      "high": 34.7599983215332,
      "low": 33.61000061035156,
      "close": 34.41999816894531,
      "volume": 4698300
    },
    {
      "time": "2025-11-13",
      "open": 34.20000076293945,
      "high": 34.83000183105469,
      "low": 33.63999938964844,
      "close": 34.790000915527344,
      "volume": 4283500
    },
    {
      "time": "2025-11-14",
      "open": 34.65999984741211,
      "high": 34.810001373291016,
      "low": 33.869998931884766,
      "close": 34.43000030517578,
      "volume": 3564500
    },
    {
      "time": "2025-11-17",
      "open": 34.380001068115234,
      "high": 34.380001068115234,
      "low": 32.099998474121094,
      "close": 32.11000061035156,
      "volume": 4555300
    },
    {
      "time": "2025-11-18",
      "open": 32.099998474121094,
      "high": 33.540000915527344,
      "low": 31.950000762939453,
      "close": 33.439998626708984,
      "volume": 4430100
    },
    {
      "time": "2025-11-19",
      "open": 33.599998474121094,
      "high": 34.209999084472656,
      "low": 32.75,
      "close": 34.20000076293945,
      "volume": 3403900
    },
    {
      "time": "2025-11-20",
      "open": 34.459999084472656,
      "high": 35.06999969482422,
      "low": 33.45000076293945,
      "close": 33.52000045776367,
      "volume": 4179500
    },
    {
      "time": "2025-11-21",
      "open": 34.040000915527344,
      "high": 35.540000915527344,
      "low": 33.83000183105469,
      "close": 35.33000183105469,
      "volume": 5420100
    },
    {
      "time": "2025-11-24",
      "open": 35.029998779296875,
      "high": 36.15999984741211,
      "low": 34.709999084472656,
      "close": 35.630001068115234,
      "volume": 5812400
    },
    {
      "time": "2025-11-25",
      "open": 36.099998474121094,
      "high": 38.290000915527344,
      "low": 35.90999984741211,
      "close": 37.529998779296875,
      "volume": 5199600
    },
    {
      "time": "2025-11-26",
      "open": 37.29999923706055,
      "high": 39.279998779296875,
      "low": 37.209999084472656,
      "close": 38.20000076293945,
      "volume": 4839100
    },
    {
      "time": "2025-11-28",
      "open": 38.2400016784668,
      "high": 38.81999969482422,
      "low": 37.810001373291016,
      "close": 38.65999984741211,
      "volume": 1365200
    },
    {
      "time": "2025-12-01",
      "open": 38.18000030517578,
      "high": 39.5099983215332,
      "low": 37.83000183105469,
      "close": 38.560001373291016,
      "volume": 2646100
    },
    {
      "time": "2025-12-02",
      "open": 38.75,
      "high": 39.29999923706055,
      "low": 38.279998779296875,
      "close": 38.709999084472656,
      "volume": 3773900
    },
    {
      "time": "2025-12-03",
      "open": 38.810001373291016,
      "high": 39.54999923706055,
      "low": 38.650001525878906,
      "close": 39.02000045776367,
      "volume": 2757800
    },
    {
      "time": "2025-12-04",
      "open": 39.16999816894531,
      "high": 39.290000915527344,
      "low": 38.38999938964844,
      "close": 38.900001525878906,
      "volume": 2404600
    },
    {
      "time": "2025-12-05",
      "open": 38.900001525878906,
      "high": 39.689998626708984,
      "low": 38.54999923706055,
      "close": 38.81999969482422,
      "volume": 3233900
    },
    {
      "time": "2025-12-08",
      "open": 39.22999954223633,
      "high": 39.72999954223633,
      "low": 38.47999954223633,
      "close": 39.2599983215332,
      "volume": 3722700
    },
    {
      "time": "2025-12-09",
      "open": 39.130001068115234,
      "high": 39.5099983215332,
      "low": 38.70000076293945,
      "close": 39.029998779296875,
      "volume": 2648500
    },
    {
      "time": "2025-12-10",
      "open": 39.150001525878906,
      "high": 41.70000076293945,
      "low": 38.959999084472656,
      "close": 41.209999084472656,
      "volume": 3961900
    },
    {
      "time": "2025-12-11",
      "open": 41.040000915527344,
      "high": 41.70000076293945,
      "low": 40.75,
      "close": 41.650001525878906,
      "volume": 3581200
    },
    {
      "time": "2025-12-12",
      "open": 42,
      "high": 42.060001373291016,
      "low": 40.849998474121094,
      "close": 41.0099983215332,
      "volume": 3378100
    },
    {
      "time": "2025-12-15",
      "open": 41.83000183105469,
      "high": 41.93000030517578,
      "low": 40.7400016784668,
      "close": 40.91999816894531,
      "volume": 4435100
    },
    {
      "time": "2025-12-16",
      "open": 40.20000076293945,
      "high": 41.060001373291016,
      "low": 40,
      "close": 40.630001068115234,
      "volume": 3782300
    },
    {
      "time": "2025-12-17",
      "open": 40.459999084472656,
      "high": 41.29999923706055,
      "low": 40.189998626708984,
      "close": 41.06999969482422,
      "volume": 5479000
    },
    {
      "time": "2025-12-18",
      "open": 38.400001525878906,
      "high": 41.9900016784668,
      "low": 38.34000015258789,
      "close": 39.34000015258789,
      "volume": 12481700
    },
    {
      "time": "2025-12-19",
      "open": 38.54999923706055,
      "high": 39.029998779296875,
      "low": 37.38999938964844,
      "close": 38.470001220703125,
      "volume": 9283000
    },
    {
      "time": "2025-12-22",
      "open": 38.33000183105469,
      "high": 39.2599983215332,
      "low": 37.81999969482422,
      "close": 38.150001525878906,
      "volume": 7109200
    },
    {
      "time": "2025-12-23",
      "open": 38.349998474121094,
      "high": 38.720001220703125,
      "low": 37.7599983215332,
      "close": 38.45000076293945,
      "volume": 3521200
    },
    {
      "time": "2025-12-24",
      "open": 38.720001220703125,
      "high": 39.59000015258789,
      "low": 38.099998474121094,
      "close": 39.18000030517578,
      "volume": 1929900
    },
    {
      "time": "2025-12-26",
      "open": 38.959999084472656,
      "high": 39.310001373291016,
      "low": 38.650001525878906,
      "close": 39.27000045776367,
      "volume": 2562300
    },
    {
      "time": "2025-12-29",
      "open": 39.43000030517578,
      "high": 39.43000030517578,
      "low": 38.45000076293945,
      "close": 39.16999816894531,
      "volume": 3040700
    },
    {
      "time": "2025-12-30",
      "open": 38.959999084472656,
      "high": 39.56999969482422,
      "low": 38.779998779296875,
      "close": 39.310001373291016,
      "volume": 2578400
    },
    {
      "time": "2025-12-31",
      "open": 39.220001220703125,
      "high": 39.5,
      "low": 38.59000015258789,
      "close": 38.63999938964844,
      "volume": 2109800
    },
    {
      "time": "2026-01-02",
      "open": 38.77000045776367,
      "high": 39.40999984741211,
      "low": 38.25,
      "close": 39.290000915527344,
      "volume": 2737800
    },
    {
      "time": "2026-01-05",
      "open": 39.150001525878906,
      "high": 41.310001373291016,
      "low": 38.869998931884766,
      "close": 40.31999969482422,
      "volume": 4562500
    },
    {
      "time": "2026-01-06",
      "open": 39.939998626708984,
      "high": 41.029998779296875,
      "low": 39.560001373291016,
      "close": 40.93000030517578,
      "volume": 3009400
    },
    {
      "time": "2026-01-07",
      "open": 41.86000061035156,
      "high": 43.72999954223633,
      "low": 41.52000045776367,
      "close": 43.119998931884766,
      "volume": 6511100
    },
    {
      "time": "2026-01-08",
      "open": 42.5099983215332,
      "high": 45.380001068115234,
      "low": 42.31999969482422,
      "close": 44.619998931884766,
      "volume": 4982800
    },
    {
      "time": "2026-01-09",
      "open": 44.90999984741211,
      "high": 45.43000030517578,
      "low": 43.75,
      "close": 45.22999954223633,
      "volume": 3195100
    },
    {
      "time": "2026-01-12",
      "open": 44.7400016784668,
      "high": 45.38999938964844,
      "low": 44.20000076293945,
      "close": 44.70000076293945,
      "volume": 2563800
    },
    {
      "time": "2026-01-13",
      "open": 44.880001068115234,
      "high": 46.4900016784668,
      "low": 44.040000915527344,
      "close": 46.45000076293945,
      "volume": 3964800
    },
    {
      "time": "2026-01-14",
      "open": 46.279998779296875,
      "high": 48.5,
      "low": 46,
      "close": 46.79999923706055,
      "volume": 5833900
    },
    {
      "time": "2026-01-15",
      "open": 46.7400016784668,
      "high": 48.83000183105469,
      "low": 46.599998474121094,
      "close": 48.52000045776367,
      "volume": 4868400
    },
    {
      "time": "2026-01-16",
      "open": 48,
      "high": 48.849998474121094,
      "low": 48,
      "close": 48.83000183105469,
      "volume": 3134800
    },
    {
      "time": "2026-01-20",
      "open": 48.02000045776367,
      "high": 48.209999084472656,
      "low": 46.9900016784668,
      "close": 47.45000076293945,
      "volume": 4125500
    },
    {
      "time": "2026-01-21",
      "open": 47.900001525878906,
      "high": 49.08000183105469,
      "low": 47.61000061035156,
      "close": 48.75,
      "volume": 2912000
    },
    {
      "time": "2026-01-22",
      "open": 49.0099983215332,
      "high": 49.88999938964844,
      "low": 47.279998779296875,
      "close": 47.83000183105469,
      "volume": 3940100
    },
    {
      "time": "2026-01-23",
      "open": 47.540000915527344,
      "high": 47.880001068115234,
      "low": 46.150001525878906,
      "close": 46.290000915527344,
      "volume": 2268600
    },
    {
      "time": "2026-01-26",
      "open": 46.36000061035156,
      "high": 46.36000061035156,
      "low": 44.459999084472656,
      "close": 45.13999938964844,
      "volume": 2942900
    },
    {
      "time": "2026-01-27",
      "open": 45.060001373291016,
      "high": 46.81999969482422,
      "low": 44.279998779296875,
      "close": 46.34000015258789,
      "volume": 2828000
    },
    {
      "time": "2026-01-28",
      "open": 46.70000076293945,
      "high": 47.75,
      "low": 45.689998626708984,
      "close": 46.959999084472656,
      "volume": 3259700
    },
    {
      "time": "2026-01-29",
      "open": 46.34000015258789,
      "high": 46.77000045776367,
      "low": 44.900001525878906,
      "close": 45.529998779296875,
      "volume": 3176900
    },
    {
      "time": "2026-01-30",
      "open": 45.459999084472656,
      "high": 45.58000183105469,
      "low": 44.029998779296875,
      "close": 44.540000915527344,
      "volume": 3283300
    },
    {
      "time": "2026-02-02",
      "open": 44.20000076293945,
      "high": 45.2599983215332,
      "low": 43.810001373291016,
      "close": 44.779998779296875,
      "volume": 2429200
    },
    {
      "time": "2026-02-03",
      "open": 44.63999938964844,
      "high": 46.79999923706055,
      "low": 44.5099983215332,
      "close": 45.16999816894531,
      "volume": 2657200
    },
    {
      "time": "2026-02-04",
      "open": 45.959999084472656,
      "high": 47.9900016784668,
      "low": 45.349998474121094,
      "close": 47.2599983215332,
      "volume": 3992400
    },
    {
      "time": "2026-02-05",
      "open": 46.70000076293945,
      "high": 47.099998474121094,
      "low": 45.34000015258789,
      "close": 45.470001220703125,
      "volume": 2738800
    },
    {
      "time": "2026-02-06",
      "open": 45.81999969482422,
      "high": 47.720001220703125,
      "low": 45.650001525878906,
      "close": 47.16999816894531,
      "volume": 2685700
    },
    {
      "time": "2026-02-09",
      "open": 47.709999084472656,
      "high": 47.7599983215332,
      "low": 46.380001068115234,
      "close": 46.459999084472656,
      "volume": 1767900
    },
    {
      "time": "2026-02-10",
      "open": 46.9900016784668,
      "high": 47.20000076293945,
      "low": 45.81999969482422,
      "close": 45.83000183105469,
      "volume": 2004400
    },
    {
      "time": "2026-02-11",
      "open": 45.560001373291016,
      "high": 46.189998626708984,
      "low": 44.43000030517578,
      "close": 45.79999923706055,
      "volume": 2828000
    },
    {
      "time": "2026-02-12",
      "open": 44.77000045776367,
      "high": 45.97999954223633,
      "low": 40.06999969482422,
      "close": 40.959999084472656,
      "volume": 7762100
    },
    {
      "time": "2026-02-13",
      "open": 41.939998626708984,
      "high": 41.939998626708984,
      "low": 39.79999923706055,
      "close": 41.43000030517578,
      "volume": 3842000
    },
    {
      "time": "2026-02-17",
      "open": 41.650001525878906,
      "high": 43.150001525878906,
      "low": 41,
      "close": 42.25,
      "volume": 4752300
    },
    {
      "time": "2026-02-18",
      "open": 42.40999984741211,
      "high": 46.18000030517578,
      "low": 42.349998474121094,
      "close": 45.650001525878906,
      "volume": 5318500
    },
    {
      "time": "2026-02-19",
      "open": 45.29999923706055,
      "high": 46.40999984741211,
      "low": 44.369998931884766,
      "close": 44.58000183105469,
      "volume": 3187600
    },
    {
      "time": "2026-02-20",
      "open": 44.34000015258789,
      "high": 45.599998474121094,
      "low": 43.72999954223633,
      "close": 44.5,
      "volume": 2439700
    },
    {
      "time": "2026-02-23",
      "open": 44.13999938964844,
      "high": 44.13999938964844,
      "low": 41.869998931884766,
      "close": 42.31999969482422,
      "volume": 3748900
    },
    {
      "time": "2026-02-24",
      "open": 42.86000061035156,
      "high": 43.88999938964844,
      "low": 42.689998626708984,
      "close": 43.150001525878906,
      "volume": 2482000
    },
    {
      "time": "2026-02-25",
      "open": 42.90999984741211,
      "high": 43.20000076293945,
      "low": 41.79999923706055,
      "close": 42.060001373291016,
      "volume": 3798900
    },
    {
      "time": "2026-02-26",
      "open": 42.52000045776367,
      "high": 43.59000015258789,
      "low": 42.2400016784668,
      "close": 42.86000061035156,
      "volume": 3072100
    },
    {
      "time": "2026-02-27",
      "open": 41.91999816894531,
      "high": 43.689998626708984,
      "low": 41.43000030517578,
      "close": 43.16999816894531,
      "volume": 2943200
    },
    {
      "time": "2026-03-02",
      "open": 42.220001220703125,
      "high": 42.41999816894531,
      "low": 41.27000045776367,
      "close": 41.810001373291016,
      "volume": 2799200
    },
    {
      "time": "2026-03-03",
      "open": 40.43000030517578,
      "high": 42.279998779296875,
      "low": 39.349998474121094,
      "close": 41.84000015258789,
      "volume": 2708600
    },
    {
      "time": "2026-03-04",
      "open": 41.9900016784668,
      "high": 42.58000183105469,
      "low": 41,
      "close": 42.119998931884766,
      "volume": 2500800
    },
    {
      "time": "2026-03-05",
      "open": 41.63999938964844,
      "high": 42.400001525878906,
      "low": 41.369998931884766,
      "close": 42.04999923706055,
      "volume": 2073600
    },
    {
      "time": "2026-03-06",
      "open": 41.09000015258789,
      "high": 42.34000015258789,
      "low": 40,
      "close": 42.189998626708984,
      "volume": 3001300
    },
    {
      "time": "2026-03-09",
      "open": 40.880001068115234,
      "high": 42.52000045776367,
      "low": 40.13999938964844,
      "close": 42.5,
      "volume": 3902100
    },
    {
      "time": "2026-03-10",
      "open": 42.5,
      "high": 43.220001220703125,
      "low": 42,
      "close": 42.13999938964844,
      "volume": 4050600
    },
    {
      "time": "2026-03-11",
      "open": 44.79999923706055,
      "high": 45.439998626708984,
      "low": 41.7599983215332,
      "close": 42.5,
      "volume": 5859800
    },
    {
      "time": "2026-03-12",
      "open": 41.86000061035156,
      "high": 42.599998474121094,
      "low": 40.83000183105469,
      "close": 41,
      "volume": 2304800
    },
    {
      "time": "2026-03-13",
      "open": 41.349998474121094,
      "high": 42.33000183105469,
      "low": 41.11000061035156,
      "close": 41.84000015258789,
      "volume": 2926600
    },
    {
      "time": "2026-03-16",
      "open": 42.099998474121094,
      "high": 42.56999969482422,
      "low": 41.54999923706055,
      "close": 41.709999084472656,
      "volume": 3204600
    },
    {
      "time": "2026-03-17",
      "open": 42.380001068115234,
      "high": 43.060001373291016,
      "low": 42.130001068115234,
      "close": 42.33000183105469,
      "volume": 2289500
    },
    {
      "time": "2026-03-18",
      "open": 42.11000061035156,
      "high": 43.209999084472656,
      "low": 41.72999954223633,
      "close": 41.79999923706055,
      "volume": 2227700
    },
    {
      "time": "2026-03-19",
      "open": 41.4900016784668,
      "high": 42.560001373291016,
      "low": 40.75,
      "close": 42.380001068115234,
      "volume": 2127800
    },
    {
      "time": "2026-03-20",
      "open": 42.439998626708984,
      "high": 42.70000076293945,
      "low": 41.400001525878906,
      "close": 41.86000061035156,
      "volume": 5771200
    },
    {
      "time": "2026-03-23",
      "open": 42.72999954223633,
      "high": 44.02000045776367,
      "low": 42.22999954223633,
      "close": 42.88999938964844,
      "volume": 2598000
    },
    {
      "time": "2026-03-24",
      "open": 42.5099983215332,
      "high": 43.81999969482422,
      "low": 42.08000183105469,
      "close": 42.099998474121094,
      "volume": 2958100
    },
    {
      "time": "2026-03-25",
      "open": 42.630001068115234,
      "high": 43.279998779296875,
      "low": 40.119998931884766,
      "close": 41.880001068115234,
      "volume": 5529100
    },
    {
      "time": "2026-03-26",
      "open": 41.7400016784668,
      "high": 42.7400016784668,
      "low": 41.540000915527344,
      "close": 42.68000030517578,
      "volume": 2458800
    },
    {
      "time": "2026-03-27",
      "open": 42.40999984741211,
      "high": 42.61000061035156,
      "low": 40.72999954223633,
      "close": 40.86000061035156,
      "volume": 2331600
    },
    {
      "time": "2026-03-30",
      "open": 41.189998626708984,
      "high": 41.189998626708984,
      "low": 39.709999084472656,
      "close": 39.9900016784668,
      "volume": 2159200
    },
    {
      "time": "2026-03-31",
      "open": 40.720001220703125,
      "high": 42.31999969482422,
      "low": 40.25,
      "close": 41.58000183105469,
      "volume": 3272100
    },
    {
      "time": "2026-04-01",
      "open": 41.220001220703125,
      "high": 41.59000015258789,
      "low": 40.22999954223633,
      "close": 40.310001373291016,
      "volume": 3074400
    },
    {
      "time": "2026-04-02",
      "open": 39.63999938964844,
      "high": 41.2599983215332,
      "low": 39.02000045776367,
      "close": 41.22999954223633,
      "volume": 2256200
    },
    {
      "time": "2026-04-06",
      "open": 40.88999938964844,
      "high": 42.849998474121094,
      "low": 40.88999938964844,
      "close": 42.61000061035156,
      "volume": 3633200
    },
    {
      "time": "2026-04-07",
      "open": 42.939998626708984,
      "high": 43.619998931884766,
      "low": 42.16999816894531,
      "close": 43.310001373291016,
      "volume": 2472900
    },
    {
      "time": "2026-04-08",
      "open": 44.83000183105469,
      "high": 45.83000183105469,
      "low": 44.2400016784668,
      "close": 44.2400016784668,
      "volume": 3461600
    },
    {
      "time": "2026-04-09",
      "open": 44.06999969482422,
      "high": 45.65999984741211,
      "low": 43.849998474121094,
      "close": 45.31999969482422,
      "volume": 2057800
    },
    {
      "time": "2026-04-10",
      "open": 45.599998474121094,
      "high": 46.75,
      "low": 45.11000061035156,
      "close": 46.720001220703125,
      "volume": 3331400
    },
    {
      "time": "2026-04-13",
      "open": 46.86000061035156,
      "high": 49.439998626708984,
      "low": 46.279998779296875,
      "close": 49.08000183105469,
      "volume": 6698300
    },
    {
      "time": "2026-04-14",
      "open": 44.16999816894531,
      "high": 44.20000076293945,
      "low": 40.54999923706055,
      "close": 41.65999984741211,
      "volume": 13496300
    },
    {
      "time": "2026-04-15",
      "open": 41.599998474121094,
      "high": 41.65999984741211,
      "low": 40.16999816894531,
      "close": 40.5099983215332,
      "volume": 4896900
    },
    {
      "time": "2026-04-16",
      "open": 40.79999923706055,
      "high": 41.869998931884766,
      "low": 39.650001525878906,
      "close": 40.4900016784668,
      "volume": 4156800
    },
    {
      "time": "2026-04-17",
      "open": 40.630001068115234,
      "high": 43,
      "low": 40.630001068115234,
      "close": 40.880001068115234,
      "volume": 4159200
    },
    {
      "time": "2026-04-20",
      "open": 40.619998931884766,
      "high": 41.06999969482422,
      "low": 39.83000183105469,
      "close": 40.65999984741211,
      "volume": 3770700
    },
    {
      "time": "2026-04-21",
      "open": 40.900001525878906,
      "high": 40.959999084472656,
      "low": 38.90999984741211,
      "close": 39.040000915527344,
      "volume": 2783200
    },
    {
      "time": "2026-04-22",
      "open": 39.75,
      "high": 40.43000030517578,
      "low": 38.84000015258789,
      "close": 39.58000183105469,
      "volume": 3212600
    },
    {
      "time": "2026-04-23",
      "open": 39.599998474121094,
      "high": 40.15999984741211,
      "low": 38.40999984741211,
      "close": 38.54999923706055,
      "volume": 2994300
    },
    {
      "time": "2026-04-24",
      "open": 38.66999816894531,
      "high": 38.689998626708984,
      "low": 37.81999969482422,
      "close": 38.27000045776367,
      "volume": 2850000
    },
    {
      "time": "2026-04-27",
      "open": 38.630001068115234,
      "high": 39.040000915527344,
      "low": 37.54999923706055,
      "close": 38.16999816894531,
      "volume": 2689400
    },
    {
      "time": "2026-04-28",
      "open": 38.61000061035156,
      "high": 38.939998626708984,
      "low": 37.599998474121094,
      "close": 38.63999938964844,
      "volume": 2281500
    },
    {
      "time": "2026-04-29",
      "open": 38.58000183105469,
      "high": 39.369998931884766,
      "low": 38.09000015258789,
      "close": 38.349998474121094,
      "volume": 2132700
    },
    {
      "time": "2026-04-30",
      "open": 38.220001220703125,
      "high": 39.59000015258789,
      "low": 37.84000015258789,
      "close": 39.310001373291016,
      "volume": 2673400
    },
    {
      "time": "2026-05-01",
      "open": 39.54999923706055,
      "high": 40,
      "low": 38.220001220703125,
      "close": 38.529998779296875,
      "volume": 2329400
    },
    {
      "time": "2026-05-04",
      "open": 38.20000076293945,
      "high": 38.54999923706055,
      "low": 36.61000061035156,
      "close": 36.880001068115234,
      "volume": 2894800
    },
    {
      "time": "2026-05-05",
      "open": 36.93000030517578,
      "high": 37.41999816894531,
      "low": 36.56999969482422,
      "close": 37.25,
      "volume": 2140700
    },
    {
      "time": "2026-05-06",
      "open": 38.0099983215332,
      "high": 39.849998474121094,
      "low": 37.81999969482422,
      "close": 39.43000030517578,
      "volume": 2676100
    },
    {
      "time": "2026-05-07",
      "open": 39.34000015258789,
      "high": 39.95000076293945,
      "low": 38.970001220703125,
      "close": 39.90999984741211,
      "volume": 2463800
    },
    {
      "time": "2026-05-08",
      "open": 39.9900016784668,
      "high": 40.43000030517578,
      "low": 39.52000045776367,
      "close": 40.34000015258789,
      "volume": 2315000
    },
    {
      "time": "2026-05-11",
      "open": 40.43000030517578,
      "high": 40.47999954223633,
      "low": 38.939998626708984,
      "close": 39.08000183105469,
      "volume": 2240500
    },
    {
      "time": "2026-05-12",
      "open": 39,
      "high": 39.220001220703125,
      "low": 36.939998626708984,
      "close": 38.209999084472656,
      "volume": 3506100
    },
    {
      "time": "2026-05-13",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 36.43000030517578,
      "close": 37.06999969482422,
      "volume": 3338400
    },
    {
      "time": "2026-05-14",
      "open": 37.66999816894531,
      "high": 38.380001068115234,
      "low": 37.380001068115234,
      "close": 38.09000015258789,
      "volume": 2174400
    },
    {
      "time": "2026-05-15",
      "open": 38.20000076293945,
      "high": 38.40999984741211,
      "low": 36.900001525878906,
      "close": 36.93000030517578,
      "volume": 3154200
    },
    {
      "time": "2026-05-18",
      "open": 37.099998474121094,
      "high": 37.810001373291016,
      "low": 36.400001525878906,
      "close": 37.04999923706055,
      "volume": 3106200
    },
    {
      "time": "2026-05-19",
      "open": 37,
      "high": 37.279998779296875,
      "low": 36.27000045776367,
      "close": 36.27000045776367,
      "volume": 2740000
    },
    {
      "time": "2026-05-20",
      "open": 36.20000076293945,
      "high": 37.68000030517578,
      "low": 35.16999816894531,
      "close": 37.33000183105469,
      "volume": 3532500
    },
    {
      "time": "2026-05-21",
      "open": 36.849998474121094,
      "high": 39.0099983215332,
      "low": 36.5,
      "close": 38.91999816894531,
      "volume": 2252800
    },
    {
      "time": "2026-05-22",
      "open": 38.959999084472656,
      "high": 40.380001068115234,
      "low": 38.959999084472656,
      "close": 40.33000183105469,
      "volume": 1880500
    },
    {
      "time": "2026-05-26",
      "open": 40.5,
      "high": 42.09000015258789,
      "low": 40.29999923706055,
      "close": 40.63999938964844,
      "volume": 2880000
    },
    {
      "time": "2026-05-27",
      "open": 41.119998931884766,
      "high": 42.84000015258789,
      "low": 41.08000183105469,
      "close": 42.2599983215332,
      "volume": 4292100
    },
    {
      "time": "2026-05-28",
      "open": 41.630001068115234,
      "high": 44.029998779296875,
      "low": 41.29999923706055,
      "close": 43.900001525878906,
      "volume": 2740400
    },
    {
      "time": "2026-05-29",
      "open": 44.279998779296875,
      "high": 45.43000030517578,
      "low": 43.790000915527344,
      "close": 44.619998931884766,
      "volume": 3888600
    },
    {
      "time": "2026-06-01",
      "open": 44.5,
      "high": 45.119998931884766,
      "low": 43.869998931884766,
      "close": 45.02000045776367,
      "volume": 2511300
    },
    {
      "time": "2026-06-02",
      "open": 45,
      "high": 45.04999923706055,
      "low": 43.2400016784668,
      "close": 43.93000030517578,
      "volume": 3002100
    },
    {
      "time": "2026-06-03",
      "open": 43.7400016784668,
      "high": 47.790000915527344,
      "low": 43.52000045776367,
      "close": 46.029998779296875,
      "volume": 5093000
    },
    {
      "time": "2026-06-04",
      "open": 46.40999984741211,
      "high": 47.59000015258789,
      "low": 45.349998474121094,
      "close": 46.91999816894531,
      "volume": 2982600
    },
    {
      "time": "2026-06-05",
      "open": 47,
      "high": 47.209999084472656,
      "low": 46.16999816894531,
      "close": 47.150001525878906,
      "volume": 2100700
    },
    {
      "time": "2026-06-08",
      "open": 46.810001373291016,
      "high": 49.31999969482422,
      "low": 45.9900016784668,
      "close": 47.5,
      "volume": 3588500
    },
    {
      "time": "2026-06-09",
      "open": 47.5,
      "high": 49.43000030517578,
      "low": 46.86000061035156,
      "close": 48.0099983215332,
      "volume": 2219000
    },
    {
      "time": "2026-06-10",
      "open": 47.91999816894531,
      "high": 49.16999816894531,
      "low": 47.709999084472656,
      "close": 48.5,
      "volume": 3642600
    },
    {
      "time": "2026-06-11",
      "open": 48.939998626708984,
      "high": 51.59000015258789,
      "low": 48.59000015258789,
      "close": 51.56999969482422,
      "volume": 4137900
    },
    {
      "time": "2026-06-12",
      "open": 51.709999084472656,
      "high": 52.060001373291016,
      "low": 50.599998474121094,
      "close": 51.2599983215332,
      "volume": 3270700
    },
    {
      "time": "2026-06-15",
      "open": 51.869998931884766,
      "high": 52.90999984741211,
      "low": 51.119998931884766,
      "close": 52.209999084472656,
      "volume": 5015200
    },
    {
      "time": "2026-06-16",
      "open": 52.779998779296875,
      "high": 53.52000045776367,
      "low": 51.400001525878906,
      "close": 52.11000061035156,
      "volume": 7550500
    },
    {
      "time": "2026-06-17",
      "open": 49.970001220703125,
      "high": 49.970001220703125,
      "low": 46.58000183105469,
      "close": 47.43000030517578,
      "volume": 9640400
    },
    {
      "time": "2026-06-18",
      "open": 48.29999923706055,
      "high": 53.93000030517578,
      "low": 47.72999954223633,
      "close": 53.65999984741211,
      "volume": 7335100
    },
    {
      "time": "2026-06-22",
      "open": 52.63999938964844,
      "high": 53.83000183105469,
      "low": 51.849998474121094,
      "close": 52.400001525878906,
      "volume": 5778900
    },
    {
      "time": "2026-06-23",
      "open": 52,
      "high": 52.880001068115234,
      "low": 51.20000076293945,
      "close": 51.90999984741211,
      "volume": 2504500
    },
    {
      "time": "2026-06-24",
      "open": 52.36000061035156,
      "high": 53.7599983215332,
      "low": 50.459999084472656,
      "close": 50.790000915527344,
      "volume": 4170400
    },
    {
      "time": "2026-06-25",
      "open": 52.61000061035156,
      "high": 53.81999969482422,
      "low": 51.81999969482422,
      "close": 52.900001525878906,
      "volume": 3443100
    },
    {
      "time": "2026-06-26",
      "open": 52.45000076293945,
      "high": 53.560001373291016,
      "low": 51.939998626708984,
      "close": 52.7599983215332,
      "volume": 3462600
    },
    {
      "time": "2026-06-29",
      "open": 53.16999816894531,
      "high": 54.5099983215332,
      "low": 52.72999954223633,
      "close": 53.150001525878906,
      "volume": 3588900
    },
    {
      "time": "2026-06-30",
      "open": 52.779998779296875,
      "high": 53.2599983215332,
      "low": 52.08000183105469,
      "close": 52.88999938964844,
      "volume": 2565700
    },
    {
      "time": "2026-07-01",
      "open": 52.630001068115234,
      "high": 53.150001525878906,
      "low": 51.68000030517578,
      "close": 51.81999969482422,
      "volume": 3319200
    },
    {
      "time": "2026-07-02",
      "open": 51.93000030517578,
      "high": 52.29999923706055,
      "low": 49.93000030517578,
      "close": 50.97999954223633,
      "volume": 2756500
    },
    {
      "time": "2026-07-06",
      "open": 51.119998931884766,
      "high": 51.29999923706055,
      "low": 49.369998931884766,
      "close": 50.209999084472656,
      "volume": 2361000
    },
    {
      "time": "2026-07-07",
      "open": 50.86000061035156,
      "high": 52.5099983215332,
      "low": 50.36000061035156,
      "close": 51.04999923706055,
      "volume": 3575100
    },
    {
      "time": "2026-07-08",
      "open": 50.560001373291016,
      "high": 50.95000076293945,
      "low": 49.5,
      "close": 50.29999923706055,
      "volume": 2491200
    },
    {
      "time": "2026-07-09",
      "open": 50.66999816894531,
      "high": 51.5,
      "low": 50.099998474121094,
      "close": 51.0099983215332,
      "volume": 1615300
    },
    {
      "time": "2026-07-10",
      "open": 51.54999923706055,
      "high": 54.25,
      "low": 51.38999938964844,
      "close": 53.4900016784668,
      "volume": 2287900
    },
    {
      "time": "2026-07-13",
      "open": 54.380001068115234,
      "high": 55.75,
      "low": 54.18000030517578,
      "close": 54.869998931884766,
      "volume": 3264600
    },
    {
      "time": "2026-07-14",
      "open": 55.380001068115234,
      "high": 55.84000015258789,
      "low": 53.88999938964844,
      "close": 55.72999954223633,
      "volume": 1859100
    },
    {
      "time": "2026-07-15",
      "open": 56,
      "high": 59.63999938964844,
      "low": 55.93000030517578,
      "close": 58.939998626708984,
      "volume": 4715100
    },
    {
      "time": "2026-07-16",
      "open": 59.38999938964844,
      "high": 61.099998474121094,
      "low": 58.310001373291016,
      "close": 58.470001220703125,
      "volume": 2773800
    },
    {
      "time": "2026-07-17",
      "open": 57.88999938964844,
      "high": 58.869998931884766,
      "low": 56.93000030517578,
      "close": 57.33000183105469,
      "volume": 1729400
    },
    {
      "time": "2026-07-20",
      "open": 58.0099983215332,
      "high": 58.040000915527344,
      "low": 55.72999954223633,
      "close": 55.90999984741211,
      "volume": 1798600
    },
    {
      "time": "2026-07-21",
      "open": 57.400001525878906,
      "high": 58.369998931884766,
      "low": 57,
      "close": 57.61000061035156,
      "volume": 3630400
    },
    {
      "time": "2026-07-22",
      "open": 58.31999969482422,
      "high": 59.34000015258789,
      "low": 57.220001220703125,
      "close": 57.45000076293945,
      "volume": 3347700
    },
    {
      "time": "2026-07-23",
      "open": 57.220001220703125,
      "high": 58.630001068115234,
      "low": 56.70000076293945,
      "close": 58.38999938964844,
      "volume": 3727000
    },
    {
      "time": "2026-07-24",
      "open": 58.099998474121094,
      "high": 59.650001525878906,
      "low": 57.560001373291016,
      "close": 58.290000915527344,
      "volume": 3715800
    },
    {
      "time": "2026-07-27",
      "open": 59.279998779296875,
      "high": 60.22999954223633,
      "low": 57.91999816894531,
      "close": 58.400001525878906,
      "volume": 2457400
    },
    {
      "time": "2026-07-28",
      "open": 58.9900016784668,
      "high": 59.47999954223633,
      "low": 57.779998779296875,
      "close": 58.880001068115234,
      "volume": 2599400
    },
    {
      "time": "2026-07-29",
      "open": 60.18000030517578,
      "high": 61.150001525878906,
      "low": 58.970001220703125,
      "close": 59.11000061035156,
      "volume": 4397700
    },
    {
      "time": "2026-07-30",
      "open": 57.97999954223633,
      "high": 58.880001068115234,
      "low": 56.939998626708984,
      "close": 58.70000076293945,
      "volume": 2029500
    },
    {
      "time": "2026-07-31",
      "open": 58.380001068115234,
      "high": 58.5099983215332,
      "low": 56.90999984741211,
      "close": 57.2599983215332,
      "volume": 2104600
    },
    {
      "time": "2026-08-03",
      "open": 57.88999938964844,
      "high": 58.599998474121094,
      "low": 57.650001525878906,
      "close": 58.43000030517578,
      "volume": 1275500
    },
    {
      "time": "2026-08-04",
      "open": 58.470001220703125,
      "high": 59.400001525878906,
      "low": 57.47999954223633,
      "close": 57.5099983215332,
      "volume": 2520000
    },
    {
      "time": "2026-08-05",
      "open": 58.279998779296875,
      "high": 59.290000915527344,
      "low": 56.220001220703125,
      "close": 56.66999816894531,
      "volume": 2235700
    },
    {
      "time": "2026-08-06",
      "open": 56.91999816894531,
      "high": 59.349998474121094,
      "low": 56.5099983215332,
      "close": 58.060001373291016,
      "volume": 2162500
    },
    {
      "time": "2026-08-07",
      "open": 58.439998626708984,
      "high": 58.95000076293945,
      "low": 58.040000915527344,
      "close": 58.18000030517578,
      "volume": 1444300
    },
    {
      "time": "2026-08-10",
      "open": 57.970001220703125,
      "high": 59.59000015258789,
      "low": 57.61000061035156,
      "close": 58.779998779296875,
      "volume": 1581800
    },
    {
      "time": "2026-08-11",
      "open": 58.2599983215332,
      "high": 58.869998931884766,
      "low": 57.56999969482422,
      "close": 58.18000030517578,
      "volume": 1463700
    },
    {
      "time": "2026-08-12",
      "open": 58.65999984741211,
      "high": 58.939998626708984,
      "low": 57.279998779296875,
      "close": 58.709999084472656,
      "volume": 1395700
    },
    {
      "time": "2026-08-13",
      "open": 59,
      "high": 60.27000045776367,
      "low": 58.36000061035156,
      "close": 60.04999923706055,
      "volume": 1932200
    },
    {
      "time": "2026-08-14",
      "open": 60.58000183105469,
      "high": 60.84000015258789,
      "low": 59.43000030517578,
      "close": 59.91999816894531,
      "volume": 1432000
    },
    {
      "time": "2026-08-17",
      "open": 59.47999954223633,
      "high": 60.119998931884766,
      "low": 58.27000045776367,
      "close": 58.529998779296875,
      "volume": 2461200
    },
    {
      "time": "2026-08-18",
      "open": 58.849998474121094,
      "high": 59,
      "low": 57.25,
      "close": 57.400001525878906,
      "volume": 1560400
    },
    {
      "time": "2026-08-19",
      "open": 58.2599983215332,
      "high": 59.77000045776367,
      "low": 57.72999954223633,
      "close": 58.95000076293945,
      "volume": 1830200
    },
    {
      "time": "2026-08-20",
      "open": 58.5,
      "high": 61.84000015258789,
      "low": 57.70000076293945,
      "close": 61.04999923706055,
      "volume": 2612700
    },
    {
      "time": "2026-08-21",
      "open": 61.650001525878906,
      "high": 63,
      "low": 61.029998779296875,
      "close": 62.130001068115234,
      "volume": 1612800
    },
    {
      "time": "2026-08-24",
      "open": 62.59000015258789,
      "high": 63.150001525878906,
      "low": 61.349998474121094,
      "close": 62.79999923706055,
      "volume": 2208800
    },
    {
      "time": "2026-08-25",
      "open": 63.09000015258789,
      "high": 64.58999633789062,
      "low": 62.650001525878906,
      "close": 64.22000122070312,
      "volume": 2028200
    },
    {
      "time": "2026-08-26",
      "open": 64.76000213623047,
      "high": 65.27999877929688,
      "low": 63.75,
      "close": 63.84000015258789,
      "volume": 1496100
    },
    {
      "time": "2026-08-27",
      "open": 63.47999954223633,
      "high": 63.84000015258789,
      "low": 62.61000061035156,
      "close": 62.63999938964844,
      "volume": 1231200
    },
    {
      "time": "2026-08-28",
      "open": 63.529998779296875,
      "high": 63.529998779296875,
      "low": 61.91999816894531,
      "close": 62.11000061035156,
      "volume": 958400
    },
    {
      "time": "2026-08-31",
      "open": 62.41999816894531,
      "high": 62.560001373291016,
      "low": 61.15999984741211,
      "close": 61.33000183105469,
      "volume": 1124100
    },
    {
      "time": "2026-09-01",
      "open": 61.060001373291016,
      "high": 61.4900016784668,
      "low": 60.16999816894531,
      "close": 61,
      "volume": 1645600
    },
    {
      "time": "2026-09-02",
      "open": 60.810001373291016,
      "high": 62.189998626708984,
      "low": 60.810001373291016,
      "close": 61.43000030517578,
      "volume": 1368200
    },
    {
      "time": "2026-09-03",
      "open": 62.18000030517578,
      "high": 63.099998474121094,
      "low": 61.400001525878906,
      "close": 62.63999938964844,
      "volume": 1587800
    },
    {
      "time": "2026-09-04",
      "open": 62.22999954223633,
      "high": 63.38999938964844,
      "low": 62.099998474121094,
      "close": 63.290000915527344,
      "volume": 1158100
    },
    {
      "time": "2026-09-08",
      "open": 62.29999923706055,
      "high": 62.38999938964844,
      "low": 60.209999084472656,
      "close": 60.56999969482422,
      "volume": 1976200
    },
    {
      "time": "2026-09-09",
      "open": 59.65999984741211,
      "high": 60.95000076293945,
      "low": 59,
      "close": 60.290000915527344,
      "volume": 1575000
    },
    {
      "time": "2026-09-10",
      "open": 60.5,
      "high": 61,
      "low": 59.650001525878906,
      "close": 60.52000045776367,
      "volume": 1484200
    },
    {
      "time": "2026-09-11",
      "open": 61.41999816894531,
      "high": 62.25,
      "low": 60.709999084472656,
      "close": 61.31999969482422,
      "volume": 1355400
    },
    {
      "time": "2026-09-14",
      "open": 61.31999969482422,
      "high": 61.935001373291016,
      "low": 60.97999954223633,
      "close": 61.41999816894531,
      "volume": 457434
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 43.84579982757568
    },
    {
      "time": "2025-11-24",
      "value": 43.34999988555908
    },
    {
      "time": "2025-11-25",
      "value": 42.893599891662596
    },
    {
      "time": "2025-11-26",
      "value": 42.47499988555908
    },
    {
      "time": "2025-11-28",
      "value": 42.048199882507326
    },
    {
      "time": "2025-12-01",
      "value": 41.650799903869625
    },
    {
      "time": "2025-12-02",
      "value": 41.26299991607666
    },
    {
      "time": "2025-12-03",
      "value": 40.89139995574951
    },
    {
      "time": "2025-12-04",
      "value": 40.52840000152588
    },
    {
      "time": "2025-12-05",
      "value": 40.39280002593994
    },
    {
      "time": "2025-12-08",
      "value": 40.28079998016357
    },
    {
      "time": "2025-12-09",
      "value": 40.156399955749514
    },
    {
      "time": "2025-12-10",
      "value": 40.083199958801266
    },
    {
      "time": "2025-12-11",
      "value": 39.995399971008304
    },
    {
      "time": "2025-12-12",
      "value": 39.89419994354248
    },
    {
      "time": "2025-12-15",
      "value": 39.78419994354248
    },
    {
      "time": "2025-12-16",
      "value": 39.66059993743897
    },
    {
      "time": "2025-12-17",
      "value": 39.584799919128415
    },
    {
      "time": "2025-12-18",
      "value": 39.48439990997314
    },
    {
      "time": "2025-12-19",
      "value": 39.371599922180174
    },
    {
      "time": "2025-12-22",
      "value": 39.271199989318845
    },
    {
      "time": "2025-12-23",
      "value": 39.166400032043455
    },
    {
      "time": "2025-12-24",
      "value": 39.07000003814697
    },
    {
      "time": "2025-12-26",
      "value": 38.96700008392334
    },
    {
      "time": "2025-12-29",
      "value": 38.88500003814697
    },
    {
      "time": "2025-12-30",
      "value": 38.813200035095214
    },
    {
      "time": "2025-12-31",
      "value": 38.725400047302244
    },
    {
      "time": "2026-01-02",
      "value": 38.617200050354
    },
    {
      "time": "2026-01-05",
      "value": 38.54640003204346
    },
    {
      "time": "2026-01-06",
      "value": 38.50260005950928
    },
    {
      "time": "2026-01-07",
      "value": 38.47980007171631
    },
    {
      "time": "2026-01-08",
      "value": 38.47060001373291
    },
    {
      "time": "2026-01-09",
      "value": 38.48619998931885
    },
    {
      "time": "2026-01-12",
      "value": 38.531000022888186
    },
    {
      "time": "2026-01-13",
      "value": 38.622600059509274
    },
    {
      "time": "2026-01-14",
      "value": 38.72040004730225
    },
    {
      "time": "2026-01-15",
      "value": 38.86400005340576
    },
    {
      "time": "2026-01-16",
      "value": 39.025600090026856
    },
    {
      "time": "2026-01-20",
      "value": 39.15840007781983
    },
    {
      "time": "2026-01-21",
      "value": 39.515800094604494
    },
    {
      "time": "2026-01-22",
      "value": 39.825200119018554
    },
    {
      "time": "2026-01-23",
      "value": 40.0860001373291
    },
    {
      "time": "2026-01-26",
      "value": 40.3060001373291
    },
    {
      "time": "2026-01-27",
      "value": 40.544400177001954
    },
    {
      "time": "2026-01-28",
      "value": 40.78780014038086
    },
    {
      "time": "2026-01-29",
      "value": 41.00980010986328
    },
    {
      "time": "2026-01-30",
      "value": 41.25840011596679
    },
    {
      "time": "2026-02-02",
      "value": 41.48520011901856
    },
    {
      "time": "2026-02-03",
      "value": 41.70460006713867
    },
    {
      "time": "2026-02-04",
      "value": 41.97940002441406
    },
    {
      "time": "2026-02-05",
      "value": 42.18220001220703
    },
    {
      "time": "2026-02-06",
      "value": 42.412999954223636
    },
    {
      "time": "2026-02-09",
      "value": 42.59159996032715
    },
    {
      "time": "2026-02-10",
      "value": 42.744199981689455
    },
    {
      "time": "2026-02-11",
      "value": 42.886999969482424
    },
    {
      "time": "2026-02-12",
      "value": 42.93499992370605
    },
    {
      "time": "2026-02-13",
      "value": 42.989399948120116
    },
    {
      "time": "2026-02-17",
      "value": 43.05399993896484
    },
    {
      "time": "2026-02-18",
      "value": 43.18899993896484
    },
    {
      "time": "2026-02-19",
      "value": 43.30419998168945
    },
    {
      "time": "2026-02-20",
      "value": 43.40900001525879
    },
    {
      "time": "2026-02-23",
      "value": 43.47480003356934
    },
    {
      "time": "2026-02-24",
      "value": 43.51360008239746
    },
    {
      "time": "2026-02-25",
      "value": 43.5218000793457
    },
    {
      "time": "2026-02-26",
      "value": 43.55880012512207
    },
    {
      "time": "2026-02-27",
      "value": 43.60380012512207
    },
    {
      "time": "2026-03-02",
      "value": 43.627400131225585
    },
    {
      "time": "2026-03-03",
      "value": 43.64280014038086
    },
    {
      "time": "2026-03-04",
      "value": 43.6984001159668
    },
    {
      "time": "2026-03-05",
      "value": 43.77000007629395
    },
    {
      "time": "2026-03-06",
      "value": 43.850800018310544
    },
    {
      "time": "2026-03-09",
      "value": 43.931800003051755
    },
    {
      "time": "2026-03-10",
      "value": 43.99099998474121
    },
    {
      "time": "2026-03-11",
      "value": 44.055599975585935
    },
    {
      "time": "2026-03-12",
      "value": 44.09220001220703
    },
    {
      "time": "2026-03-13",
      "value": 44.14279998779297
    },
    {
      "time": "2026-03-16",
      "value": 44.204199981689456
    },
    {
      "time": "2026-03-17",
      "value": 44.265
    },
    {
      "time": "2026-03-18",
      "value": 44.29459999084472
    },
    {
      "time": "2026-03-19",
      "value": 44.32360000610352
    },
    {
      "time": "2026-03-20",
      "value": 44.29840003967285
    },
    {
      "time": "2026-03-23",
      "value": 44.263800048828124
    },
    {
      "time": "2026-03-24",
      "value": 44.20120002746582
    },
    {
      "time": "2026-03-25",
      "value": 44.14480003356934
    },
    {
      "time": "2026-03-26",
      "value": 44.069400024414065
    },
    {
      "time": "2026-03-27",
      "value": 43.95060005187988
    },
    {
      "time": "2026-03-30",
      "value": 43.780000076293945
    },
    {
      "time": "2026-03-31",
      "value": 43.63500007629395
    },
    {
      "time": "2026-04-01",
      "value": 43.49220008850098
    },
    {
      "time": "2026-04-02",
      "value": 43.3418000793457
    },
    {
      "time": "2026-04-06",
      "value": 43.23740005493164
    },
    {
      "time": "2026-04-07",
      "value": 43.17780006408692
    },
    {
      "time": "2026-04-08",
      "value": 43.15980010986328
    },
    {
      "time": "2026-04-09",
      "value": 43.13940010070801
    },
    {
      "time": "2026-04-10",
      "value": 43.134600143432614
    },
    {
      "time": "2026-04-13",
      "value": 43.20560020446777
    },
    {
      "time": "2026-04-14",
      "value": 43.14800018310547
    },
    {
      "time": "2026-04-15",
      "value": 43.062600173950194
    },
    {
      "time": "2026-04-16",
      "value": 42.969000244140624
    },
    {
      "time": "2026-04-17",
      "value": 42.84140029907226
    },
    {
      "time": "2026-04-20",
      "value": 42.74520027160644
    },
    {
      "time": "2026-04-21",
      "value": 42.582600326538085
    },
    {
      "time": "2026-04-22",
      "value": 42.445000381469725
    },
    {
      "time": "2026-04-23",
      "value": 42.299400329589844
    },
    {
      "time": "2026-04-24",
      "value": 42.1488003540039
    },
    {
      "time": "2026-04-27",
      "value": 42.09300033569336
    },
    {
      "time": "2026-04-28",
      "value": 42.03720031738281
    },
    {
      "time": "2026-04-29",
      "value": 41.95920028686523
    },
    {
      "time": "2026-04-30",
      "value": 41.83240028381348
    },
    {
      "time": "2026-05-01",
      "value": 41.71140022277832
    },
    {
      "time": "2026-05-04",
      "value": 41.55900024414063
    },
    {
      "time": "2026-05-05",
      "value": 41.45760025024414
    },
    {
      "time": "2026-05-06",
      "value": 41.38320022583008
    },
    {
      "time": "2026-05-07",
      "value": 41.3402001953125
    },
    {
      "time": "2026-05-08",
      "value": 41.28980018615723
    },
    {
      "time": "2026-05-11",
      "value": 41.20800025939941
    },
    {
      "time": "2026-05-12",
      "value": 41.13600021362305
    },
    {
      "time": "2026-05-13",
      "value": 41.04060020446777
    },
    {
      "time": "2026-05-14",
      "value": 40.96000022888184
    },
    {
      "time": "2026-05-15",
      "value": 40.85760025024414
    },
    {
      "time": "2026-05-18",
      "value": 40.75480026245117
    },
    {
      "time": "2026-05-19",
      "value": 40.63020027160645
    },
    {
      "time": "2026-05-20",
      "value": 40.53400032043457
    },
    {
      "time": "2026-05-21",
      "value": 40.46240028381348
    },
    {
      "time": "2026-05-22",
      "value": 40.44900032043457
    },
    {
      "time": "2026-05-26",
      "value": 40.42500030517578
    },
    {
      "time": "2026-05-27",
      "value": 40.43600028991699
    },
    {
      "time": "2026-05-28",
      "value": 40.467400283813475
    },
    {
      "time": "2026-05-29",
      "value": 40.52380027770996
    },
    {
      "time": "2026-06-01",
      "value": 40.57660026550293
    },
    {
      "time": "2026-06-02",
      "value": 40.618000259399416
    },
    {
      "time": "2026-06-03",
      "value": 40.68080024719238
    },
    {
      "time": "2026-06-04",
      "value": 40.77720024108887
    },
    {
      "time": "2026-06-05",
      "value": 40.88260025024414
    },
    {
      "time": "2026-06-08",
      "value": 40.97900024414062
    },
    {
      "time": "2026-06-09",
      "value": 41.122000198364255
    },
    {
      "time": "2026-06-10",
      "value": 41.29220016479492
    },
    {
      "time": "2026-06-11",
      "value": 41.492000122070316
    },
    {
      "time": "2026-06-12",
      "value": 41.71100006103516
    },
    {
      "time": "2026-06-15",
      "value": 41.930600051879885
    },
    {
      "time": "2026-06-16",
      "value": 42.12060005187988
    },
    {
      "time": "2026-06-17",
      "value": 42.20300003051758
    },
    {
      "time": "2026-06-18",
      "value": 42.391399993896485
    },
    {
      "time": "2026-06-22",
      "value": 42.53300003051758
    },
    {
      "time": "2026-06-23",
      "value": 42.63680000305176
    },
    {
      "time": "2026-06-24",
      "value": 42.67099998474121
    },
    {
      "time": "2026-06-25",
      "value": 42.895800018310545
    },
    {
      "time": "2026-06-26",
      "value": 43.14080001831055
    },
    {
      "time": "2026-06-29",
      "value": 43.39400001525879
    },
    {
      "time": "2026-06-30",
      "value": 43.634199981689456
    },
    {
      "time": "2026-07-01",
      "value": 43.857399978637694
    },
    {
      "time": "2026-07-02",
      "value": 44.096199951171876
    },
    {
      "time": "2026-07-06",
      "value": 44.30879989624023
    },
    {
      "time": "2026-07-07",
      "value": 44.55879989624023
    },
    {
      "time": "2026-07-08",
      "value": 44.799399871826175
    },
    {
      "time": "2026-07-09",
      "value": 45.05619987487793
    },
    {
      "time": "2026-07-10",
      "value": 45.3531999206543
    },
    {
      "time": "2026-07-13",
      "value": 45.68359992980957
    },
    {
      "time": "2026-07-14",
      "value": 46.011999893188474
    },
    {
      "time": "2026-07-15",
      "value": 46.42019989013672
    },
    {
      "time": "2026-07-16",
      "value": 46.85199989318848
    },
    {
      "time": "2026-07-17",
      "value": 47.25359992980957
    },
    {
      "time": "2026-07-20",
      "value": 47.583199920654295
    },
    {
      "time": "2026-07-21",
      "value": 47.937199935913085
    },
    {
      "time": "2026-07-22",
      "value": 48.279399948120115
    },
    {
      "time": "2026-07-23",
      "value": 48.66559989929199
    },
    {
      "time": "2026-07-24",
      "value": 49.06719993591309
    },
    {
      "time": "2026-07-27",
      "value": 49.49379997253418
    },
    {
      "time": "2026-07-28",
      "value": 49.909599990844725
    },
    {
      "time": "2026-07-29",
      "value": 50.35319999694824
    },
    {
      "time": "2026-07-30",
      "value": 50.78620002746582
    },
    {
      "time": "2026-07-31",
      "value": 51.20599998474121
    },
    {
      "time": "2026-08-03",
      "value": 51.62799995422363
    },
    {
      "time": "2026-08-04",
      "value": 51.99979995727539
    },
    {
      "time": "2026-08-05",
      "value": 52.3265998840332
    },
    {
      "time": "2026-08-06",
      "value": 52.67499992370605
    },
    {
      "time": "2026-08-07",
      "value": 52.993399963378906
    },
    {
      "time": "2026-08-10",
      "value": 53.29099990844727
    },
    {
      "time": "2026-08-11",
      "value": 53.562199935913085
    },
    {
      "time": "2026-08-12",
      "value": 53.83599990844726
    },
    {
      "time": "2026-08-13",
      "value": 54.15839988708496
    },
    {
      "time": "2026-08-14",
      "value": 54.43619987487793
    },
    {
      "time": "2026-08-17",
      "value": 54.66839988708496
    },
    {
      "time": "2026-08-18",
      "value": 54.87339988708496
    },
    {
      "time": "2026-08-19",
      "value": 55.10239990234375
    },
    {
      "time": "2026-08-20",
      "value": 55.363199920654296
    },
    {
      "time": "2026-08-21",
      "value": 55.635799942016604
    },
    {
      "time": "2026-08-24",
      "value": 55.86039993286133
    },
    {
      "time": "2026-08-25",
      "value": 56.119599990844726
    },
    {
      "time": "2026-08-26",
      "value": 56.35220001220703
    },
    {
      "time": "2026-08-27",
      "value": 56.56279998779297
    },
    {
      "time": "2026-08-28",
      "value": 56.85639999389648
    },
    {
      "time": "2026-08-31",
      "value": 57.009800033569334
    },
    {
      "time": "2026-09-01",
      "value": 57.181800003051755
    },
    {
      "time": "2026-09-02",
      "value": 57.37220001220703
    },
    {
      "time": "2026-09-03",
      "value": 57.60919998168945
    },
    {
      "time": "2026-09-04",
      "value": 57.816999969482424
    },
    {
      "time": "2026-09-08",
      "value": 57.97319999694824
    },
    {
      "time": "2026-09-09",
      "value": 58.11599998474121
    },
    {
      "time": "2026-09-10",
      "value": 58.26860000610352
    },
    {
      "time": "2026-09-11",
      "value": 58.45860000610352
    },
    {
      "time": "2026-09-14",
      "value": 58.6673999786377
    }
  ],
  "analysis": null
}