{
  "ok": true,
  "cached": false,
  "ticker": "MRK",
  "price": 145.28,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Moderna’s Cancer Vaccine Win Fuels Broad Push Across Tumor Types",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/76d0ff9f-700b-3713-bfce-c779d65a8137/moderna%E2%80%99s-cancer-vaccine-win.html",
      "published": "2026-09-14"
    },
    {
      "title": "Precigen Gains 43% in 3 Months: Is It an Indication to Buy the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/precigen-gains-43-3-months-141200566.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Pfizer Overcome Its COVID and Patent Cliff Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/pfizer-overcome-covid-patent-cliff-133700992.html",
      "published": "2026-09-14"
    },
    {
      "title": "BioMarin Announces Appointment of Robert Plenge, M.D., Ph.D., Chief Research Officer of Bristol Myers Squibb, to Board of Directors",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/biomarin-announces-appointment-robert-plenge-130500108.html",
      "published": "2026-09-14"
    },
    {
      "title": "Perspective Therapeutics Enters Cancer Clinical Trial Collaboration With Merck; Shares Up Pre-Bell",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/perspective-therapeutics-enters-cancer-clinical-111048644.html",
      "published": "2026-09-14"
    },
    {
      "title": "Eli Lilly Fell Like a Rock Over the Last Month: This Big Bank Expects 45% Returns Over The Next Twelve",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/07a73d17-f3c4-37bc-8243-7888d7ca63cb/eli-lilly-fell-like-a-rock.html",
      "published": "2026-09-14"
    },
    {
      "title": "Perspective Therapeutics Announces Clinical Collaboration and Supply Agreement with Merck to Evaluate [212Pb]PSV359 in Combination with Keytruda® (Pembrolizumab) in FAP-α Positive Solid Tumors",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/perspective-therapeutics-announces-clinical-collaboration-101600551.html",
      "published": "2026-09-14"
    },
    {
      "title": "Jim Cramer Explains Why Merck (MRK) Is His Fantasy Defense Stock",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/healthcare/articles/jim-cramer-explains-why-merck-164911925.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 82.11000061035156,
      "high": 82.75,
      "low": 80.91999816894531,
      "close": 81.0199966430664,
      "volume": 10229800
    },
    {
      "time": "2025-09-16",
      "open": 81.01000213623047,
      "high": 81.4800033569336,
      "low": 80.54000091552734,
      "close": 81.08999633789062,
      "volume": 10065900
    },
    {
      "time": "2025-09-17",
      "open": 80.9800033569336,
      "high": 82.25,
      "low": 80.80000305175781,
      "close": 81.13999938964844,
      "volume": 12642100
    },
    {
      "time": "2025-09-18",
      "open": 81.22000122070312,
      "high": 81.69000244140625,
      "low": 80.81999969482422,
      "close": 81.52999877929688,
      "volume": 10458900
    },
    {
      "time": "2025-09-19",
      "open": 81.80999755859375,
      "high": 82.4000015258789,
      "low": 81,
      "close": 81.51000213623047,
      "volume": 25627800
    },
    {
      "time": "2025-09-22",
      "open": 81.76000213623047,
      "high": 81.94000244140625,
      "low": 80.26000213623047,
      "close": 80.4000015258789,
      "volume": 11986400
    },
    {
      "time": "2025-09-23",
      "open": 80.08999633789062,
      "high": 81.11000061035156,
      "low": 79.66999816894531,
      "close": 79.95999908447266,
      "volume": 13145300
    },
    {
      "time": "2025-09-24",
      "open": 79.9000015258789,
      "high": 80.11000061035156,
      "low": 79.33000183105469,
      "close": 79.66999816894531,
      "volume": 11804200
    },
    {
      "time": "2025-09-25",
      "open": 79.77999877929688,
      "high": 79.87999725341797,
      "low": 77.58000183105469,
      "close": 77.5999984741211,
      "volume": 14923800
    },
    {
      "time": "2025-09-26",
      "open": 78.76000213623047,
      "high": 78.95999908447266,
      "low": 77.69000244140625,
      "close": 78.55999755859375,
      "volume": 12205400
    },
    {
      "time": "2025-09-29",
      "open": 78.5999984741211,
      "high": 78.80000305175781,
      "low": 78.02999877929688,
      "close": 78.58000183105469,
      "volume": 12739000
    },
    {
      "time": "2025-09-30",
      "open": 78.41999816894531,
      "high": 84,
      "low": 78.4000015258789,
      "close": 83.93000030517578,
      "volume": 21636600
    },
    {
      "time": "2025-10-01",
      "open": 85.19000244140625,
      "high": 90.75,
      "low": 85.19000244140625,
      "close": 90.12999725341797,
      "volume": 33460900
    },
    {
      "time": "2025-10-02",
      "open": 89.94999694824219,
      "high": 91,
      "low": 88.22000122070312,
      "close": 89.51000213623047,
      "volume": 14575400
    },
    {
      "time": "2025-10-03",
      "open": 89.62999725341797,
      "high": 90.69999694824219,
      "low": 88.0999984741211,
      "close": 89.19000244140625,
      "volume": 12970600
    },
    {
      "time": "2025-10-06",
      "open": 88.83000183105469,
      "high": 90.30999755859375,
      "low": 88.55000305175781,
      "close": 88.80000305175781,
      "volume": 11648300
    },
    {
      "time": "2025-10-07",
      "open": 88.66999816894531,
      "high": 88.94000244140625,
      "low": 87.13999938964844,
      "close": 87.61000061035156,
      "volume": 9449100
    },
    {
      "time": "2025-10-08",
      "open": 87.93000030517578,
      "high": 87.93000030517578,
      "low": 86.19999694824219,
      "close": 86.4000015258789,
      "volume": 9696200
    },
    {
      "time": "2025-10-09",
      "open": 86.95999908447266,
      "high": 87.80000305175781,
      "low": 86.63999938964844,
      "close": 87.5,
      "volume": 10938200
    },
    {
      "time": "2025-10-10",
      "open": 87.94000244140625,
      "high": 88.23999786376953,
      "low": 85.91999816894531,
      "close": 85.98999786376953,
      "volume": 11230700
    },
    {
      "time": "2025-10-13",
      "open": 85.66000366210938,
      "high": 86.45999908447266,
      "low": 85.23999786376953,
      "close": 85.69999694824219,
      "volume": 6553900
    },
    {
      "time": "2025-10-14",
      "open": 85.37999725341797,
      "high": 85.68000030517578,
      "low": 84.1500015258789,
      "close": 84.69999694824219,
      "volume": 9675000
    },
    {
      "time": "2025-10-15",
      "open": 84.19000244140625,
      "high": 84.69000244140625,
      "low": 83.61000061035156,
      "close": 84.11000061035156,
      "volume": 9168700
    },
    {
      "time": "2025-10-16",
      "open": 84.41000366210938,
      "high": 85.5,
      "low": 83.5999984741211,
      "close": 83.91999816894531,
      "volume": 11709100
    },
    {
      "time": "2025-10-17",
      "open": 83.27999877929688,
      "high": 84.88999938964844,
      "low": 83.16000366210938,
      "close": 84.79000091552734,
      "volume": 10758900
    },
    {
      "time": "2025-10-20",
      "open": 85.25,
      "high": 87,
      "low": 85.02999877929688,
      "close": 86.31999969482422,
      "volume": 8611800
    },
    {
      "time": "2025-10-21",
      "open": 86.95999908447266,
      "high": 87.66999816894531,
      "low": 86.2300033569336,
      "close": 87.62000274658203,
      "volume": 9852400
    },
    {
      "time": "2025-10-22",
      "open": 87.68000030517578,
      "high": 88.79000091552734,
      "low": 87.01000213623047,
      "close": 87.61000061035156,
      "volume": 10926300
    },
    {
      "time": "2025-10-23",
      "open": 87.55999755859375,
      "high": 88.11000061035156,
      "low": 86.91000366210938,
      "close": 87.18000030517578,
      "volume": 7687500
    },
    {
      "time": "2025-10-24",
      "open": 87.33000183105469,
      "high": 88.05999755859375,
      "low": 87.11000061035156,
      "close": 87.48999786376953,
      "volume": 7902100
    },
    {
      "time": "2025-10-27",
      "open": 87.51000213623047,
      "high": 88.30000305175781,
      "low": 87.02999877929688,
      "close": 88,
      "volume": 7226600
    },
    {
      "time": "2025-10-28",
      "open": 88.11000061035156,
      "high": 88.11000061035156,
      "low": 86.93000030517578,
      "close": 87.02999877929688,
      "volume": 8345900
    },
    {
      "time": "2025-10-29",
      "open": 86.94999694824219,
      "high": 87.83999633789062,
      "low": 86.06999969482422,
      "close": 86.58000183105469,
      "volume": 10921900
    },
    {
      "time": "2025-10-30",
      "open": 84.62000274658203,
      "high": 87.30000305175781,
      "low": 83.30000305175781,
      "close": 86.27999877929688,
      "volume": 16678800
    },
    {
      "time": "2025-10-31",
      "open": 85.41999816894531,
      "high": 86.45999908447266,
      "low": 84.55999755859375,
      "close": 85.9800033569336,
      "volume": 12385000
    },
    {
      "time": "2025-11-03",
      "open": 85.7699966430664,
      "high": 86.0999984741211,
      "low": 82.33999633789062,
      "close": 82.48999786376953,
      "volume": 13875800
    },
    {
      "time": "2025-11-04",
      "open": 82.69999694824219,
      "high": 84.95999908447266,
      "low": 82.01000213623047,
      "close": 83.86000061035156,
      "volume": 12846100
    },
    {
      "time": "2025-11-05",
      "open": 84.02999877929688,
      "high": 85.37999725341797,
      "low": 82.91000366210938,
      "close": 84.38999938964844,
      "volume": 9440200
    },
    {
      "time": "2025-11-06",
      "open": 84.4800033569336,
      "high": 86.16999816894531,
      "low": 84.3499984741211,
      "close": 85.77999877929688,
      "volume": 10601400
    },
    {
      "time": "2025-11-07",
      "open": 85.94999694824219,
      "high": 86.58999633789062,
      "low": 85.23999786376953,
      "close": 86.27999877929688,
      "volume": 9214300
    },
    {
      "time": "2025-11-10",
      "open": 86.69000244140625,
      "high": 87.37000274658203,
      "low": 85.80000305175781,
      "close": 86.75,
      "volume": 8319600
    },
    {
      "time": "2025-11-11",
      "open": 87.3499984741211,
      "high": 91.06999969482422,
      "low": 87.26000213623047,
      "close": 90.94999694824219,
      "volume": 15436000
    },
    {
      "time": "2025-11-12",
      "open": 91.41000366210938,
      "high": 92.91000366210938,
      "low": 91.16000366210938,
      "close": 91.44999694824219,
      "volume": 13218900
    },
    {
      "time": "2025-11-13",
      "open": 91.30999755859375,
      "high": 94.26000213623047,
      "low": 90.9000015258789,
      "close": 92.93000030517578,
      "volume": 16086100
    },
    {
      "time": "2025-11-14",
      "open": 92.19999694824219,
      "high": 95.08000183105469,
      "low": 91.48999786376953,
      "close": 92.91999816894531,
      "volume": 19632000
    },
    {
      "time": "2025-11-17",
      "open": 93.2300033569336,
      "high": 94.75,
      "low": 92.68000030517578,
      "close": 92.86000061035156,
      "volume": 14345800
    },
    {
      "time": "2025-11-18",
      "open": 94.11000061035156,
      "high": 97.66000366210938,
      "low": 92.11000061035156,
      "close": 96.43000030517578,
      "volume": 28153500
    },
    {
      "time": "2025-11-19",
      "open": 96,
      "high": 97.13999938964844,
      "low": 94.08999633789062,
      "close": 95.05000305175781,
      "volume": 14641300
    },
    {
      "time": "2025-11-20",
      "open": 94.97000122070312,
      "high": 96,
      "low": 93.9000015258789,
      "close": 94.97000122070312,
      "volume": 12554200
    },
    {
      "time": "2025-11-21",
      "open": 95.4800033569336,
      "high": 100.2699966430664,
      "low": 95.36000061035156,
      "close": 97.76000213623047,
      "volume": 23183300
    },
    {
      "time": "2025-11-24",
      "open": 99.12000274658203,
      "high": 102.36000061035156,
      "low": 99.12000274658203,
      "close": 100.4000015258789,
      "volume": 28320900
    },
    {
      "time": "2025-11-25",
      "open": 100.7300033569336,
      "high": 105.83999633789062,
      "low": 100.70999908447266,
      "close": 105.66000366210938,
      "volume": 22225500
    },
    {
      "time": "2025-11-26",
      "open": 104.5999984741211,
      "high": 105.75,
      "low": 104.19999694824219,
      "close": 104.62999725341797,
      "volume": 12624000
    },
    {
      "time": "2025-11-28",
      "open": 104.83999633789062,
      "high": 105.41000366210938,
      "low": 104.12000274658203,
      "close": 104.83000183105469,
      "volume": 6154500
    },
    {
      "time": "2025-12-01",
      "open": 104.72000122070312,
      "high": 105.68000030517578,
      "low": 101.70999908447266,
      "close": 101.83000183105469,
      "volume": 14178300
    },
    {
      "time": "2025-12-02",
      "open": 101.52999877929688,
      "high": 101.80000305175781,
      "low": 100.30999755859375,
      "close": 101.02999877929688,
      "volume": 11795000
    },
    {
      "time": "2025-12-03",
      "open": 101.9000015258789,
      "high": 103.08999633789062,
      "low": 101.5199966430664,
      "close": 102.2699966430664,
      "volume": 12541600
    },
    {
      "time": "2025-12-04",
      "open": 102.0999984741211,
      "high": 102.5999984741211,
      "low": 100.54000091552734,
      "close": 100.88999938964844,
      "volume": 12770700
    },
    {
      "time": "2025-12-05",
      "open": 101.4000015258789,
      "high": 102.08999633789062,
      "low": 99.19000244140625,
      "close": 99.72000122070312,
      "volume": 16430400
    },
    {
      "time": "2025-12-08",
      "open": 99.37999725341797,
      "high": 99.66999816894531,
      "low": 97.80999755859375,
      "close": 98.93000030517578,
      "volume": 12902600
    },
    {
      "time": "2025-12-09",
      "open": 99.31999969482422,
      "high": 99.8499984741211,
      "low": 96.05999755859375,
      "close": 96.88999938964844,
      "volume": 16283900
    },
    {
      "time": "2025-12-10",
      "open": 98.05000305175781,
      "high": 98.16999816894531,
      "low": 96.47000122070312,
      "close": 97.62000274658203,
      "volume": 18077700
    },
    {
      "time": "2025-12-11",
      "open": 98.44000244140625,
      "high": 99.13999938964844,
      "low": 97.58000183105469,
      "close": 99.01000213623047,
      "volume": 11808200
    },
    {
      "time": "2025-12-12",
      "open": 98.95999908447266,
      "high": 100.66000366210938,
      "low": 98.31999969482422,
      "close": 100.30000305175781,
      "volume": 11810800
    },
    {
      "time": "2025-12-15",
      "open": 99.98999786376953,
      "high": 100.94000244140625,
      "low": 98,
      "close": 100.26000213623047,
      "volume": 16735900
    },
    {
      "time": "2025-12-16",
      "open": 100.30000305175781,
      "high": 100.33999633789062,
      "low": 96.79000091552734,
      "close": 98.2699966430664,
      "volume": 16663600
    },
    {
      "time": "2025-12-17",
      "open": 98.18000030517578,
      "high": 100.13999938964844,
      "low": 98.05999755859375,
      "close": 99.18000030517578,
      "volume": 13180600
    },
    {
      "time": "2025-12-18",
      "open": 99.2699966430664,
      "high": 101.37000274658203,
      "low": 98.86000061035156,
      "close": 100.69000244140625,
      "volume": 14312800
    },
    {
      "time": "2025-12-19",
      "open": 100.5999984741211,
      "high": 102.19999694824219,
      "low": 100.11000061035156,
      "close": 101.08999633789062,
      "volume": 44980200
    },
    {
      "time": "2025-12-22",
      "open": 100.62999725341797,
      "high": 104.94999694824219,
      "low": 100.4000015258789,
      "close": 104.72000122070312,
      "volume": 17136200
    },
    {
      "time": "2025-12-23",
      "open": 104.55999755859375,
      "high": 105.38999938964844,
      "low": 104.33000183105469,
      "close": 105.04000091552734,
      "volume": 13587500
    },
    {
      "time": "2025-12-24",
      "open": 105.37000274658203,
      "high": 106.94999694824219,
      "low": 105.27999877929688,
      "close": 106.44999694824219,
      "volume": 5335000
    },
    {
      "time": "2025-12-26",
      "open": 106.44999694824219,
      "high": 107.05000305175781,
      "low": 106.02999877929688,
      "close": 106.77999877929688,
      "volume": 6280700
    },
    {
      "time": "2025-12-29",
      "open": 106.8499984741211,
      "high": 107.58999633789062,
      "low": 106.43000030517578,
      "close": 106.62000274658203,
      "volume": 8086900
    },
    {
      "time": "2025-12-30",
      "open": 106.7300033569336,
      "high": 106.87999725341797,
      "low": 105.63999938964844,
      "close": 106.05999755859375,
      "volume": 6497900
    },
    {
      "time": "2025-12-31",
      "open": 105.94000244140625,
      "high": 106.0999984741211,
      "low": 104.98999786376953,
      "close": 105.26000213623047,
      "volume": 7557300
    },
    {
      "time": "2026-01-02",
      "open": 105.52999877929688,
      "high": 106.62000274658203,
      "low": 104.43000030517578,
      "close": 106.44999694824219,
      "volume": 9992400
    },
    {
      "time": "2026-01-05",
      "open": 107.01000213623047,
      "high": 108.44000244140625,
      "low": 105.80000305175781,
      "close": 107.44000244140625,
      "volume": 15863300
    },
    {
      "time": "2026-01-06",
      "open": 107.68000030517578,
      "high": 110.16999816894531,
      "low": 107.68000030517578,
      "close": 108.87000274658203,
      "volume": 14479000
    },
    {
      "time": "2026-01-07",
      "open": 109.51000213623047,
      "high": 111.45999908447266,
      "low": 107.94999694824219,
      "close": 108.5999984741211,
      "volume": 16322300
    },
    {
      "time": "2026-01-08",
      "open": 110.61000061035156,
      "high": 112.9000015258789,
      "low": 109.25,
      "close": 110.98999786376953,
      "volume": 20278800
    },
    {
      "time": "2026-01-09",
      "open": 110.87000274658203,
      "high": 112.4800033569336,
      "low": 110.22000122070312,
      "close": 110.52999877929688,
      "volume": 11040800
    },
    {
      "time": "2026-01-12",
      "open": 110.97000122070312,
      "high": 111.45999908447266,
      "low": 108.77999877929688,
      "close": 109.19000244140625,
      "volume": 10671900
    },
    {
      "time": "2026-01-13",
      "open": 109.05000305175781,
      "high": 109.30999755859375,
      "low": 107.22000122070312,
      "close": 108.26000213623047,
      "volume": 9338600
    },
    {
      "time": "2026-01-14",
      "open": 108.97000122070312,
      "high": 111.2300033569336,
      "low": 107.94999694824219,
      "close": 111.01000213623047,
      "volume": 11964600
    },
    {
      "time": "2026-01-15",
      "open": 110.62000274658203,
      "high": 111.58000183105469,
      "low": 108.44999694824219,
      "close": 110.97000122070312,
      "volume": 11775800
    },
    {
      "time": "2026-01-16",
      "open": 110.72000122070312,
      "high": 110.7300033569336,
      "low": 108.43000030517578,
      "close": 108.83000183105469,
      "volume": 14852100
    },
    {
      "time": "2026-01-20",
      "open": 108.11000061035156,
      "high": 109.63999938964844,
      "low": 106.93000030517578,
      "close": 109.44999694824219,
      "volume": 15241100
    },
    {
      "time": "2026-01-21",
      "open": 109.19000244140625,
      "high": 111.97000122070312,
      "low": 108.7300033569336,
      "close": 111.11000061035156,
      "volume": 12844400
    },
    {
      "time": "2026-01-22",
      "open": 110.77999877929688,
      "high": 111.31999969482422,
      "low": 108.58999633789062,
      "close": 109.18000030517578,
      "volume": 9362600
    },
    {
      "time": "2026-01-23",
      "open": 109.08999633789062,
      "high": 109.08999633789062,
      "low": 107.20999908447266,
      "close": 108.18000030517578,
      "volume": 10489500
    },
    {
      "time": "2026-01-26",
      "open": 107.80000305175781,
      "high": 108.41999816894531,
      "low": 107.05999755859375,
      "close": 107.4000015258789,
      "volume": 9903200
    },
    {
      "time": "2026-01-27",
      "open": 107.5,
      "high": 108.3499984741211,
      "low": 106.83999633789062,
      "close": 107.91999816894531,
      "volume": 7907100
    },
    {
      "time": "2026-01-28",
      "open": 106.8499984741211,
      "high": 107.93000030517578,
      "low": 106.02999877929688,
      "close": 106.9000015258789,
      "volume": 7491700
    },
    {
      "time": "2026-01-29",
      "open": 107.33000183105469,
      "high": 109.93000030517578,
      "low": 107.0999984741211,
      "close": 108.33999633789062,
      "volume": 13572800
    },
    {
      "time": "2026-01-30",
      "open": 108.58999633789062,
      "high": 110.54000091552734,
      "low": 107.94999694824219,
      "close": 110.2699966430664,
      "volume": 19060600
    },
    {
      "time": "2026-02-02",
      "open": 110.12000274658203,
      "high": 113.88999938964844,
      "low": 109.94999694824219,
      "close": 113.37000274658203,
      "volume": 18000100
    },
    {
      "time": "2026-02-03",
      "open": 111.66999816894531,
      "high": 118.45999908447266,
      "low": 111.44000244140625,
      "close": 115.83999633789062,
      "volume": 25793600
    },
    {
      "time": "2026-02-04",
      "open": 116.9000015258789,
      "high": 120.38999938964844,
      "low": 116.5,
      "close": 118.33000183105469,
      "volume": 21954600
    },
    {
      "time": "2026-02-05",
      "open": 118.30999755859375,
      "high": 122.43000030517578,
      "low": 118.30999755859375,
      "close": 119.75,
      "volume": 24010600
    },
    {
      "time": "2026-02-06",
      "open": 120.76000213623047,
      "high": 122.66000366210938,
      "low": 120.44000244140625,
      "close": 121.93000030517578,
      "volume": 13083300
    },
    {
      "time": "2026-02-09",
      "open": 121.41000366210938,
      "high": 121.87999725341797,
      "low": 116.9800033569336,
      "close": 117.6500015258789,
      "volume": 16158700
    },
    {
      "time": "2026-02-10",
      "open": 117.69000244140625,
      "high": 118.18000030517578,
      "low": 116.0999984741211,
      "close": 117.1500015258789,
      "volume": 11849500
    },
    {
      "time": "2026-02-11",
      "open": 117.04000091552734,
      "high": 119.36000061035156,
      "low": 116.30999755859375,
      "close": 119.30999755859375,
      "volume": 10885300
    },
    {
      "time": "2026-02-12",
      "open": 119.01000213623047,
      "high": 121.61000061035156,
      "low": 118.12000274658203,
      "close": 119.23999786376953,
      "volume": 13453300
    },
    {
      "time": "2026-02-13",
      "open": 121.5,
      "high": 123.33000183105469,
      "low": 121.02999877929688,
      "close": 121.41000366210938,
      "volume": 10102300
    },
    {
      "time": "2026-02-17",
      "open": 122.36000061035156,
      "high": 123.08000183105469,
      "low": 120.80000305175781,
      "close": 121.56999969482422,
      "volume": 9899800
    },
    {
      "time": "2026-02-18",
      "open": 121.25,
      "high": 121.80999755859375,
      "low": 120.38999938964844,
      "close": 121.66000366210938,
      "volume": 7803400
    },
    {
      "time": "2026-02-19",
      "open": 121.4000015258789,
      "high": 122.5999984741211,
      "low": 120.5,
      "close": 121.86000061035156,
      "volume": 8933300
    },
    {
      "time": "2026-02-20",
      "open": 122.63999938964844,
      "high": 122.69999694824219,
      "low": 120.5999984741211,
      "close": 122.26000213623047,
      "volume": 9442500
    },
    {
      "time": "2026-02-23",
      "open": 122.30999755859375,
      "high": 124.19000244140625,
      "low": 121.5,
      "close": 123.81999969482422,
      "volume": 9661100
    },
    {
      "time": "2026-02-24",
      "open": 123.41000366210938,
      "high": 124.83999633789062,
      "low": 122.62999725341797,
      "close": 123.93000030517578,
      "volume": 8460300
    },
    {
      "time": "2026-02-25",
      "open": 124.01000213623047,
      "high": 125.13999938964844,
      "low": 122.26000213623047,
      "close": 122.45999908447266,
      "volume": 11082500
    },
    {
      "time": "2026-02-26",
      "open": 122.4000015258789,
      "high": 122.5,
      "low": 119,
      "close": 119.30000305175781,
      "volume": 10327300
    },
    {
      "time": "2026-02-27",
      "open": 119.68000030517578,
      "high": 124,
      "low": 119.68000030517578,
      "close": 123.81999969482422,
      "volume": 17636400
    },
    {
      "time": "2026-03-02",
      "open": 123.51000213623047,
      "high": 123.69999694824219,
      "low": 121.04000091552734,
      "close": 121.41000366210938,
      "volume": 11564500
    },
    {
      "time": "2026-03-03",
      "open": 119.66999816894531,
      "high": 120.97000122070312,
      "low": 118.61000061035156,
      "close": 119.83000183105469,
      "volume": 9334100
    },
    {
      "time": "2026-03-04",
      "open": 119.43000030517578,
      "high": 120.87000274658203,
      "low": 117.86000061035156,
      "close": 120.27999877929688,
      "volume": 6700900
    },
    {
      "time": "2026-03-05",
      "open": 119.11000061035156,
      "high": 119.52999877929688,
      "low": 114.44999694824219,
      "close": 116.06999969482422,
      "volume": 14516000
    },
    {
      "time": "2026-03-06",
      "open": 115.16000366210938,
      "high": 116.36000061035156,
      "low": 113.81999969482422,
      "close": 115.79000091552734,
      "volume": 12809300
    },
    {
      "time": "2026-03-09",
      "open": 114.9800033569336,
      "high": 117.26000213623047,
      "low": 114.11000061035156,
      "close": 117.11000061035156,
      "volume": 8321600
    },
    {
      "time": "2026-03-10",
      "open": 117.23999786376953,
      "high": 119,
      "low": 116.66999816894531,
      "close": 117.08999633789062,
      "volume": 9739300
    },
    {
      "time": "2026-03-11",
      "open": 116.76000213623047,
      "high": 116.94999694824219,
      "low": 115.29000091552734,
      "close": 116.20999908447266,
      "volume": 6760700
    },
    {
      "time": "2026-03-12",
      "open": 115.47000122070312,
      "high": 116.5999984741211,
      "low": 114.30000305175781,
      "close": 115.91000366210938,
      "volume": 8349200
    },
    {
      "time": "2026-03-13",
      "open": 116.91999816894531,
      "high": 117.88999938964844,
      "low": 115.52999877929688,
      "close": 115.61000061035156,
      "volume": 7111000
    },
    {
      "time": "2026-03-16",
      "open": 115.33999633789062,
      "high": 116.05999755859375,
      "low": 114.22000122070312,
      "close": 115.43000030517578,
      "volume": 8785300
    },
    {
      "time": "2026-03-17",
      "open": 115.77999877929688,
      "high": 116.80000305175781,
      "low": 114.37999725341797,
      "close": 115.87000274658203,
      "volume": 7952200
    },
    {
      "time": "2026-03-18",
      "open": 115.05999755859375,
      "high": 115.55999755859375,
      "low": 113.3499984741211,
      "close": 114.5,
      "volume": 6736300
    },
    {
      "time": "2026-03-19",
      "open": 114.66000366210938,
      "high": 115.76000213623047,
      "low": 113.75,
      "close": 114.19999694824219,
      "volume": 8383800
    },
    {
      "time": "2026-03-20",
      "open": 114.25,
      "high": 115.18000030517578,
      "low": 112.72000122070312,
      "close": 114.18000030517578,
      "volume": 36355400
    },
    {
      "time": "2026-03-23",
      "open": 116.16999816894531,
      "high": 116.47000122070312,
      "low": 114.7699966430664,
      "close": 115.68000030517578,
      "volume": 9096400
    },
    {
      "time": "2026-03-24",
      "open": 114.69999694824219,
      "high": 116.54000091552734,
      "low": 114.0199966430664,
      "close": 116.37000274658203,
      "volume": 7411900
    },
    {
      "time": "2026-03-25",
      "open": 117.30000305175781,
      "high": 120.12000274658203,
      "low": 116.80000305175781,
      "close": 119.37000274658203,
      "volume": 10220300
    },
    {
      "time": "2026-03-26",
      "open": 118.95999908447266,
      "high": 120.05999755859375,
      "low": 118.6500015258789,
      "close": 118.93000030517578,
      "volume": 6497200
    },
    {
      "time": "2026-03-27",
      "open": 119.29000091552734,
      "high": 121.06999969482422,
      "low": 118.5999984741211,
      "close": 119.62999725341797,
      "volume": 8345800
    },
    {
      "time": "2026-03-30",
      "open": 120.56999969482422,
      "high": 121.63999938964844,
      "low": 117.22000122070312,
      "close": 118.0999984741211,
      "volume": 11084000
    },
    {
      "time": "2026-03-31",
      "open": 119.02999877929688,
      "high": 121.2699966430664,
      "low": 118.7699966430664,
      "close": 120.29000091552734,
      "volume": 10713300
    },
    {
      "time": "2026-04-01",
      "open": 120.87999725341797,
      "high": 122.19000244140625,
      "low": 120.2699966430664,
      "close": 120.83999633789062,
      "volume": 6351700
    },
    {
      "time": "2026-04-02",
      "open": 120.37000274658203,
      "high": 121.6500015258789,
      "low": 119.22000122070312,
      "close": 120.87000274658203,
      "volume": 6387900
    },
    {
      "time": "2026-04-06",
      "open": 120.41000366210938,
      "high": 121.4800033569336,
      "low": 120.04000091552734,
      "close": 120.8499984741211,
      "volume": 4890200
    },
    {
      "time": "2026-04-07",
      "open": 119.55999755859375,
      "high": 119.55999755859375,
      "low": 116.5,
      "close": 119.27999877929688,
      "volume": 11376400
    },
    {
      "time": "2026-04-08",
      "open": 119.5999984741211,
      "high": 123.62999725341797,
      "low": 117.94000244140625,
      "close": 123.18000030517578,
      "volume": 9256900
    },
    {
      "time": "2026-04-09",
      "open": 122.9000015258789,
      "high": 124,
      "low": 121.3499984741211,
      "close": 122.68000030517578,
      "volume": 8666300
    },
    {
      "time": "2026-04-10",
      "open": 122.95999908447266,
      "high": 123.01000213623047,
      "low": 120.94999694824219,
      "close": 121.41999816894531,
      "volume": 9707000
    },
    {
      "time": "2026-04-13",
      "open": 121.02999877929688,
      "high": 121.30000305175781,
      "low": 119.05999755859375,
      "close": 120.1500015258789,
      "volume": 6357300
    },
    {
      "time": "2026-04-14",
      "open": 119.02999877929688,
      "high": 120.36000061035156,
      "low": 118.1500015258789,
      "close": 119.95999908447266,
      "volume": 12449400
    },
    {
      "time": "2026-04-15",
      "open": 119.80000305175781,
      "high": 120.25,
      "low": 116.63999938964844,
      "close": 117.9000015258789,
      "volume": 7689400
    },
    {
      "time": "2026-04-16",
      "open": 117.12999725341797,
      "high": 117.8499984741211,
      "low": 114.70999908447266,
      "close": 115.45999908447266,
      "volume": 11399900
    },
    {
      "time": "2026-04-17",
      "open": 115.55999755859375,
      "high": 119.19999694824219,
      "low": 115.55999755859375,
      "close": 119.06999969482422,
      "volume": 16194900
    },
    {
      "time": "2026-04-20",
      "open": 119.1500015258789,
      "high": 119.36000061035156,
      "low": 116.75,
      "close": 117.0999984741211,
      "volume": 7392000
    },
    {
      "time": "2026-04-21",
      "open": 116.48999786376953,
      "high": 116.52999877929688,
      "low": 111.91000366210938,
      "close": 112.55999755859375,
      "volume": 12769500
    },
    {
      "time": "2026-04-22",
      "open": 112.61000061035156,
      "high": 113.51000213623047,
      "low": 111.54000091552734,
      "close": 112.88999938964844,
      "volume": 8037500
    },
    {
      "time": "2026-04-23",
      "open": 113.37000274658203,
      "high": 115.0199966430664,
      "low": 113.0999984741211,
      "close": 114.62000274658203,
      "volume": 6826300
    },
    {
      "time": "2026-04-24",
      "open": 113.73999786376953,
      "high": 114.02999877929688,
      "low": 111.5,
      "close": 111.9000015258789,
      "volume": 7060000
    },
    {
      "time": "2026-04-27",
      "open": 111.22000122070312,
      "high": 112.75,
      "low": 110.13999938964844,
      "close": 110.2300033569336,
      "volume": 9133600
    },
    {
      "time": "2026-04-28",
      "open": 111.5199966430664,
      "high": 111.91000366210938,
      "low": 109.70999908447266,
      "close": 110.02999877929688,
      "volume": 7157600
    },
    {
      "time": "2026-04-29",
      "open": 108.55000305175781,
      "high": 111.2300033569336,
      "low": 107.9000015258789,
      "close": 110.94999694824219,
      "volume": 9769900
    },
    {
      "time": "2026-04-30",
      "open": 109.33999633789062,
      "high": 112.23999786376953,
      "low": 108.62999725341797,
      "close": 109.18000030517578,
      "volume": 17131200
    },
    {
      "time": "2026-05-01",
      "open": 112.33000183105469,
      "high": 114.54000091552734,
      "low": 111.87999725341797,
      "close": 112.16000366210938,
      "volume": 11953700
    },
    {
      "time": "2026-05-04",
      "open": 111.41000366210938,
      "high": 114.62000274658203,
      "low": 110.75,
      "close": 113.11000061035156,
      "volume": 7659100
    },
    {
      "time": "2026-05-05",
      "open": 113.66999816894531,
      "high": 114.06999969482422,
      "low": 112.83000183105469,
      "close": 113.1500015258789,
      "volume": 7910400
    },
    {
      "time": "2026-05-06",
      "open": 113.1500015258789,
      "high": 114.48999786376953,
      "low": 112.73999786376953,
      "close": 113.55999755859375,
      "volume": 7256100
    },
    {
      "time": "2026-05-07",
      "open": 113.51000213623047,
      "high": 113.75,
      "low": 111.0999984741211,
      "close": 112.30000305175781,
      "volume": 7329000
    },
    {
      "time": "2026-05-08",
      "open": 112.37999725341797,
      "high": 113.01000213623047,
      "low": 111.18000030517578,
      "close": 111.37999725341797,
      "volume": 5725100
    },
    {
      "time": "2026-05-11",
      "open": 112.1500015258789,
      "high": 113.68000030517578,
      "low": 111.01000213623047,
      "close": 111.27999877929688,
      "volume": 7750600
    },
    {
      "time": "2026-05-12",
      "open": 111.5,
      "high": 113.69000244140625,
      "low": 111.38999938964844,
      "close": 112.37000274658203,
      "volume": 9117400
    },
    {
      "time": "2026-05-13",
      "open": 112.25,
      "high": 114.06999969482422,
      "low": 112.04000091552734,
      "close": 113.44999694824219,
      "volume": 8110500
    },
    {
      "time": "2026-05-14",
      "open": 113.62999725341797,
      "high": 113.9000015258789,
      "low": 112.56999969482422,
      "close": 113.41000366210938,
      "volume": 5284200
    },
    {
      "time": "2026-05-15",
      "open": 113.9000015258789,
      "high": 113.93000030517578,
      "low": 110.94000244140625,
      "close": 111.37999725341797,
      "volume": 10028900
    },
    {
      "time": "2026-05-18",
      "open": 111.43000030517578,
      "high": 112.88999938964844,
      "low": 110.97000122070312,
      "close": 112.55999755859375,
      "volume": 8047200
    },
    {
      "time": "2026-05-19",
      "open": 112.55999755859375,
      "high": 115.0999984741211,
      "low": 112.12999725341797,
      "close": 114.23999786376953,
      "volume": 7555400
    },
    {
      "time": "2026-05-20",
      "open": 114.62999725341797,
      "high": 114.94999694824219,
      "low": 112.9000015258789,
      "close": 113,
      "volume": 9130600
    },
    {
      "time": "2026-05-21",
      "open": 112.79000091552734,
      "high": 115.9800033569336,
      "low": 112.08999633789062,
      "close": 115.87999725341797,
      "volume": 7402700
    },
    {
      "time": "2026-05-22",
      "open": 120.55000305175781,
      "high": 122.66000366210938,
      "low": 120.08000183105469,
      "close": 122.41000366210938,
      "volume": 14749200
    },
    {
      "time": "2026-05-26",
      "open": 122.9000015258789,
      "high": 123.12999725341797,
      "low": 119.41000366210938,
      "close": 119.72000122070312,
      "volume": 10008700
    },
    {
      "time": "2026-05-27",
      "open": 119.81999969482422,
      "high": 122.4000015258789,
      "low": 119.77999877929688,
      "close": 120.23999786376953,
      "volume": 7162300
    },
    {
      "time": "2026-05-28",
      "open": 120.26000213623047,
      "high": 121.5,
      "low": 119.36000061035156,
      "close": 119.88999938964844,
      "volume": 9258900
    },
    {
      "time": "2026-05-29",
      "open": 119.6500015258789,
      "high": 120.66999816894531,
      "low": 118.19000244140625,
      "close": 118.72000122070312,
      "volume": 16596000
    },
    {
      "time": "2026-06-01",
      "open": 117.55000305175781,
      "high": 117.95999908447266,
      "low": 114.36000061035156,
      "close": 115.16999816894531,
      "volume": 9406700
    },
    {
      "time": "2026-06-02",
      "open": 114.5,
      "high": 116.77999877929688,
      "low": 114.5,
      "close": 115.6500015258789,
      "volume": 8311500
    },
    {
      "time": "2026-06-03",
      "open": 115.44999694824219,
      "high": 117.33000183105469,
      "low": 114.69999694824219,
      "close": 114.69999694824219,
      "volume": 8225100
    },
    {
      "time": "2026-06-04",
      "open": 117.16000366210938,
      "high": 120.55000305175781,
      "low": 117.08999633789062,
      "close": 120.26000213623047,
      "volume": 15933900
    },
    {
      "time": "2026-06-05",
      "open": 120.94000244140625,
      "high": 123.45999908447266,
      "low": 120.36000061035156,
      "close": 120.79000091552734,
      "volume": 15967200
    },
    {
      "time": "2026-06-08",
      "open": 120.8499984741211,
      "high": 122.5999984741211,
      "low": 118.69000244140625,
      "close": 119.5199966430664,
      "volume": 12312200
    },
    {
      "time": "2026-06-09",
      "open": 120.02999877929688,
      "high": 120.5,
      "low": 118,
      "close": 119.5999984741211,
      "volume": 9669100
    },
    {
      "time": "2026-06-10",
      "open": 119.77999877929688,
      "high": 120.04000091552734,
      "low": 117.26000213623047,
      "close": 119.08999633789062,
      "volume": 10302100
    },
    {
      "time": "2026-06-11",
      "open": 120.04000091552734,
      "high": 122.70999908447266,
      "low": 119.94999694824219,
      "close": 120.76000213623047,
      "volume": 13180300
    },
    {
      "time": "2026-06-12",
      "open": 121.5,
      "high": 121.9000015258789,
      "low": 118.83000183105469,
      "close": 119.05000305175781,
      "volume": 10926900
    },
    {
      "time": "2026-06-15",
      "open": 118.70999908447266,
      "high": 118.94999694824219,
      "low": 114.87000274658203,
      "close": 114.9000015258789,
      "volume": 15395700
    },
    {
      "time": "2026-06-16",
      "open": 115.87999725341797,
      "high": 115.9000015258789,
      "low": 113.56999969482422,
      "close": 115.16999816894531,
      "volume": 10665400
    },
    {
      "time": "2026-06-17",
      "open": 114.86000061035156,
      "high": 115.98999786376953,
      "low": 114.0199966430664,
      "close": 115.44000244140625,
      "volume": 10459900
    },
    {
      "time": "2026-06-18",
      "open": 114.63999938964844,
      "high": 114.94000244140625,
      "low": 111.56999969482422,
      "close": 113.87000274658203,
      "volume": 29521600
    },
    {
      "time": "2026-06-22",
      "open": 113.97000122070312,
      "high": 115.62999725341797,
      "low": 113,
      "close": 115.4800033569336,
      "volume": 10521200
    },
    {
      "time": "2026-06-23",
      "open": 116.52999877929688,
      "high": 119.80000305175781,
      "low": 116.52999877929688,
      "close": 119.5999984741211,
      "volume": 10469300
    },
    {
      "time": "2026-06-24",
      "open": 120.9000015258789,
      "high": 121.80999755859375,
      "low": 119.51000213623047,
      "close": 120.5999984741211,
      "volume": 10478100
    },
    {
      "time": "2026-06-25",
      "open": 121.62999725341797,
      "high": 125.95999908447266,
      "low": 121,
      "close": 125.44999694824219,
      "volume": 14043800
    },
    {
      "time": "2026-06-26",
      "open": 125.83000183105469,
      "high": 128.77999877929688,
      "low": 125.83000183105469,
      "close": 128.66000366210938,
      "volume": 18891500
    },
    {
      "time": "2026-06-29",
      "open": 127.6500015258789,
      "high": 129.97000122070312,
      "low": 126.73999786376953,
      "close": 129.3800048828125,
      "volume": 9584600
    },
    {
      "time": "2026-06-30",
      "open": 129.22000122070312,
      "high": 130.2899932861328,
      "low": 126.68000030517578,
      "close": 128.5,
      "volume": 11837200
    },
    {
      "time": "2026-07-01",
      "open": 128.00999450683594,
      "high": 128.4199981689453,
      "low": 124.70999908447266,
      "close": 125.37000274658203,
      "volume": 10761500
    },
    {
      "time": "2026-07-02",
      "open": 126.18000030517578,
      "high": 129.61000061035156,
      "low": 125.98999786376953,
      "close": 129.55999755859375,
      "volume": 7832200
    },
    {
      "time": "2026-07-06",
      "open": 129.30999755859375,
      "high": 130,
      "low": 125.62000274658203,
      "close": 126.77999877929688,
      "volume": 9499300
    },
    {
      "time": "2026-07-07",
      "open": 128.77000427246094,
      "high": 129.69000244140625,
      "low": 127.88999938964844,
      "close": 128.86000061035156,
      "volume": 10174300
    },
    {
      "time": "2026-07-08",
      "open": 128.33999633789062,
      "high": 128.99000549316406,
      "low": 125.13999938964844,
      "close": 125.98999786376953,
      "volume": 7910200
    },
    {
      "time": "2026-07-09",
      "open": 125.4800033569336,
      "high": 128.07000732421875,
      "low": 124.44999694824219,
      "close": 125.06999969482422,
      "volume": 6975500
    },
    {
      "time": "2026-07-10",
      "open": 125.12000274658203,
      "high": 125.55999755859375,
      "low": 122.9000015258789,
      "close": 123.54000091552734,
      "volume": 8388400
    },
    {
      "time": "2026-07-13",
      "open": 123.58000183105469,
      "high": 124.73999786376953,
      "low": 122.44000244140625,
      "close": 124.02999877929688,
      "volume": 5225800
    },
    {
      "time": "2026-07-14",
      "open": 123.30000305175781,
      "high": 123.66000366210938,
      "low": 120.16000366210938,
      "close": 120.77999877929688,
      "volume": 9932900
    },
    {
      "time": "2026-07-15",
      "open": 124.25,
      "high": 124.9000015258789,
      "low": 122.75,
      "close": 123.61000061035156,
      "volume": 9053800
    },
    {
      "time": "2026-07-16",
      "open": 124.33000183105469,
      "high": 128.92999267578125,
      "low": 124,
      "close": 127.62999725341797,
      "volume": 13038800
    },
    {
      "time": "2026-07-17",
      "open": 128.4499969482422,
      "high": 131.74000549316406,
      "low": 127.02999877929688,
      "close": 127.5,
      "volume": 13472700
    },
    {
      "time": "2026-07-20",
      "open": 127.29000091552734,
      "high": 127.88999938964844,
      "low": 124.22000122070312,
      "close": 124.4000015258789,
      "volume": 7729000
    },
    {
      "time": "2026-07-21",
      "open": 124.80000305175781,
      "high": 126.7699966430664,
      "low": 124.0999984741211,
      "close": 126.26000213623047,
      "volume": 7344800
    },
    {
      "time": "2026-07-22",
      "open": 127.31999969482422,
      "high": 128.8300018310547,
      "low": 126.62000274658203,
      "close": 127.47000122070312,
      "volume": 7792400
    },
    {
      "time": "2026-07-23",
      "open": 127.81999969482422,
      "high": 131.0399932861328,
      "low": 127.81999969482422,
      "close": 130.47999572753906,
      "volume": 8531300
    },
    {
      "time": "2026-07-24",
      "open": 131.44000244140625,
      "high": 131.7100067138672,
      "low": 130.24000549316406,
      "close": 131.07000732421875,
      "volume": 6154400
    },
    {
      "time": "2026-07-27",
      "open": 131.00999450683594,
      "high": 132.52999877929688,
      "low": 130.4499969482422,
      "close": 130.75999450683594,
      "volume": 6909800
    },
    {
      "time": "2026-07-28",
      "open": 132.8800048828125,
      "high": 135.0500030517578,
      "low": 131.13999938964844,
      "close": 131.82000732421875,
      "volume": 10260200
    },
    {
      "time": "2026-07-29",
      "open": 132.3699951171875,
      "high": 132.69000244140625,
      "low": 129.64999389648438,
      "close": 130.36000061035156,
      "volume": 7537700
    },
    {
      "time": "2026-07-30",
      "open": 128.1999969482422,
      "high": 130.2100067138672,
      "low": 127.25,
      "close": 129.7899932861328,
      "volume": 7832900
    },
    {
      "time": "2026-07-31",
      "open": 128.9199981689453,
      "high": 131.0399932861328,
      "low": 128.13999938964844,
      "close": 130.1999969482422,
      "volume": 7738800
    },
    {
      "time": "2026-08-03",
      "open": 129.8699951171875,
      "high": 131.47000122070312,
      "low": 126.72000122070312,
      "close": 127.7699966430664,
      "volume": 11153800
    },
    {
      "time": "2026-08-04",
      "open": 128.4600067138672,
      "high": 129.99000549316406,
      "low": 126.22000122070312,
      "close": 128,
      "volume": 11816900
    },
    {
      "time": "2026-08-05",
      "open": 129.41000366210938,
      "high": 131.08999633789062,
      "low": 127.55999755859375,
      "close": 128.3300018310547,
      "volume": 10501900
    },
    {
      "time": "2026-08-06",
      "open": 130.9600067138672,
      "high": 131.0800018310547,
      "low": 127.80000305175781,
      "close": 128.3699951171875,
      "volume": 7051700
    },
    {
      "time": "2026-08-07",
      "open": 127.83999633789062,
      "high": 128.75,
      "low": 126.68000030517578,
      "close": 128.5800018310547,
      "volume": 7347500
    },
    {
      "time": "2026-08-10",
      "open": 128.2899932861328,
      "high": 130.97999572753906,
      "low": 128.24000549316406,
      "close": 130.9199981689453,
      "volume": 6007600
    },
    {
      "time": "2026-08-11",
      "open": 129.92999267578125,
      "high": 132.83999633789062,
      "low": 129.6999969482422,
      "close": 130.4199981689453,
      "volume": 6342200
    },
    {
      "time": "2026-08-12",
      "open": 130.25,
      "high": 134.05999755859375,
      "low": 128.91000366210938,
      "close": 132.9199981689453,
      "volume": 10447100
    },
    {
      "time": "2026-08-13",
      "open": 133.86000061035156,
      "high": 135.67999267578125,
      "low": 133.05999755859375,
      "close": 135.5500030517578,
      "volume": 8895200
    },
    {
      "time": "2026-08-14",
      "open": 134.42999267578125,
      "high": 135.97000122070312,
      "low": 133.39999389648438,
      "close": 135.83999633789062,
      "volume": 6869000
    },
    {
      "time": "2026-08-17",
      "open": 134.9499969482422,
      "high": 137.1699981689453,
      "low": 134.5500030517578,
      "close": 135.97000122070312,
      "volume": 8477300
    },
    {
      "time": "2026-08-18",
      "open": 137.24000549316406,
      "high": 137.97999572753906,
      "low": 134.8800048828125,
      "close": 135.1699981689453,
      "volume": 10284200
    },
    {
      "time": "2026-08-19",
      "open": 146.94000244140625,
      "high": 153.5,
      "low": 144.89999389648438,
      "close": 152.1999969482422,
      "volume": 32776300
    },
    {
      "time": "2026-08-20",
      "open": 150.77999877929688,
      "high": 152.52000427246094,
      "low": 148.52000427246094,
      "close": 148.99000549316406,
      "volume": 16204700
    },
    {
      "time": "2026-08-21",
      "open": 149.1199951171875,
      "high": 154.49000549316406,
      "low": 148.58999633789062,
      "close": 152.5500030517578,
      "volume": 15976200
    },
    {
      "time": "2026-08-24",
      "open": 150.72000122070312,
      "high": 151.52000427246094,
      "low": 149.13999938964844,
      "close": 150.66000366210938,
      "volume": 15032000
    },
    {
      "time": "2026-08-25",
      "open": 151,
      "high": 156.9199981689453,
      "low": 150.66000366210938,
      "close": 156.4499969482422,
      "volume": 14005100
    },
    {
      "time": "2026-08-26",
      "open": 154.35000610351562,
      "high": 155.19000244140625,
      "low": 152.61000061035156,
      "close": 153.10000610351562,
      "volume": 8627600
    },
    {
      "time": "2026-08-27",
      "open": 149.52999877929688,
      "high": 152.0800018310547,
      "low": 149.02000427246094,
      "close": 149.5399932861328,
      "volume": 8522600
    },
    {
      "time": "2026-08-28",
      "open": 146.72000122070312,
      "high": 149.00999450683594,
      "low": 145.75,
      "close": 148.35000610351562,
      "volume": 8067000
    },
    {
      "time": "2026-08-31",
      "open": 147,
      "high": 148.69000244140625,
      "low": 145.9499969482422,
      "close": 147.75999450683594,
      "volume": 11124700
    },
    {
      "time": "2026-09-01",
      "open": 150.22999572753906,
      "high": 151.67999267578125,
      "low": 148.5500030517578,
      "close": 149.86000061035156,
      "volume": 9865600
    },
    {
      "time": "2026-09-02",
      "open": 151.5,
      "high": 152.69000244140625,
      "low": 149.97000122070312,
      "close": 151.63999938964844,
      "volume": 8969200
    },
    {
      "time": "2026-09-03",
      "open": 152.8000030517578,
      "high": 152.8000030517578,
      "low": 148.89999389648438,
      "close": 152.33999633789062,
      "volume": 6498300
    },
    {
      "time": "2026-09-04",
      "open": 150.8300018310547,
      "high": 152.22000122070312,
      "low": 150.08999633789062,
      "close": 150.3300018310547,
      "volume": 4395400
    },
    {
      "time": "2026-09-08",
      "open": 148.41000366210938,
      "high": 149.60000610351562,
      "low": 146.27999877929688,
      "close": 148.4600067138672,
      "volume": 11187000
    },
    {
      "time": "2026-09-09",
      "open": 148.9600067138672,
      "high": 149.41000366210938,
      "low": 147.17999267578125,
      "close": 147.52999877929688,
      "volume": 8546000
    },
    {
      "time": "2026-09-10",
      "open": 147.94000244140625,
      "high": 148,
      "low": 144.10000610351562,
      "close": 144.7100067138672,
      "volume": 7542000
    },
    {
      "time": "2026-09-11",
      "open": 145.52000427246094,
      "high": 145.89999389648438,
      "low": 143.67999267578125,
      "close": 143.92999267578125,
      "volume": 8678200
    },
    {
      "time": "2026-09-14",
      "open": 146.4199981689453,
      "high": 147.08999633789062,
      "low": 144.10000610351562,
      "close": 145.27999877929688,
      "volume": 4247763
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 86.36599975585938
    },
    {
      "time": "2025-11-24",
      "value": 86.75359985351562
    },
    {
      "time": "2025-11-25",
      "value": 87.245
    },
    {
      "time": "2025-11-26",
      "value": 87.71479995727539
    },
    {
      "time": "2025-11-28",
      "value": 88.18080001831055
    },
    {
      "time": "2025-12-01",
      "value": 88.58720001220703
    },
    {
      "time": "2025-12-02",
      "value": 88.99979995727539
    },
    {
      "time": "2025-12-03",
      "value": 89.44599990844726
    },
    {
      "time": "2025-12-04",
      "value": 89.87039993286133
    },
    {
      "time": "2025-12-05",
      "value": 90.31279998779297
    },
    {
      "time": "2025-12-08",
      "value": 90.72020004272461
    },
    {
      "time": "2025-12-09",
      "value": 91.08639999389648
    },
    {
      "time": "2025-12-10",
      "value": 91.36020004272461
    },
    {
      "time": "2025-12-11",
      "value": 91.53780014038085
    },
    {
      "time": "2025-12-12",
      "value": 91.75360015869141
    },
    {
      "time": "2025-12-15",
      "value": 91.9750001525879
    },
    {
      "time": "2025-12-16",
      "value": 92.16440002441406
    },
    {
      "time": "2025-12-17",
      "value": 92.39580001831055
    },
    {
      "time": "2025-12-18",
      "value": 92.68160003662109
    },
    {
      "time": "2025-12-19",
      "value": 92.9533999633789
    },
    {
      "time": "2025-12-22",
      "value": 93.32800003051757
    },
    {
      "time": "2025-12-23",
      "value": 93.71480010986328
    },
    {
      "time": "2025-12-24",
      "value": 94.14980010986328
    },
    {
      "time": "2025-12-26",
      "value": 94.60320007324219
    },
    {
      "time": "2025-12-29",
      "value": 95.05720016479492
    },
    {
      "time": "2025-12-30",
      "value": 95.48260009765625
    },
    {
      "time": "2025-12-31",
      "value": 95.86140014648437
    },
    {
      "time": "2026-01-02",
      "value": 96.23800003051758
    },
    {
      "time": "2026-01-05",
      "value": 96.63460006713868
    },
    {
      "time": "2026-01-06",
      "value": 97.0684001159668
    },
    {
      "time": "2026-01-07",
      "value": 97.49060012817382
    },
    {
      "time": "2026-01-08",
      "value": 97.95040008544922
    },
    {
      "time": "2026-01-09",
      "value": 98.42040008544922
    },
    {
      "time": "2026-01-12",
      "value": 98.87260009765625
    },
    {
      "time": "2026-01-13",
      "value": 99.31220016479492
    },
    {
      "time": "2026-01-14",
      "value": 99.81280014038086
    },
    {
      "time": "2026-01-15",
      "value": 100.38240020751954
    },
    {
      "time": "2026-01-16",
      "value": 100.8818002319336
    },
    {
      "time": "2026-01-20",
      "value": 101.38300018310547
    },
    {
      "time": "2026-01-21",
      "value": 101.88960021972656
    },
    {
      "time": "2026-01-22",
      "value": 102.34760025024414
    },
    {
      "time": "2026-01-23",
      "value": 102.77620025634765
    },
    {
      "time": "2026-01-26",
      "value": 103.1052003479004
    },
    {
      "time": "2026-01-27",
      "value": 103.43460037231445
    },
    {
      "time": "2026-01-28",
      "value": 103.71400039672852
    },
    {
      "time": "2026-01-29",
      "value": 104.02240036010743
    },
    {
      "time": "2026-01-30",
      "value": 104.37060028076172
    },
    {
      "time": "2026-02-02",
      "value": 104.70940032958984
    },
    {
      "time": "2026-02-03",
      "value": 105.1252001953125
    },
    {
      "time": "2026-02-04",
      "value": 105.59240020751953
    },
    {
      "time": "2026-02-05",
      "value": 106.03220016479492
    },
    {
      "time": "2026-02-06",
      "value": 106.46280014038086
    },
    {
      "time": "2026-02-09",
      "value": 106.70260009765624
    },
    {
      "time": "2026-02-10",
      "value": 106.95300018310547
    },
    {
      "time": "2026-02-11",
      "value": 107.24260009765625
    },
    {
      "time": "2026-02-12",
      "value": 107.59080001831055
    },
    {
      "time": "2026-02-13",
      "value": 107.9984001159668
    },
    {
      "time": "2026-02-17",
      "value": 108.38440017700195
    },
    {
      "time": "2026-02-18",
      "value": 108.79980026245117
    },
    {
      "time": "2026-02-19",
      "value": 109.24260025024414
    },
    {
      "time": "2026-02-20",
      "value": 109.70920028686524
    },
    {
      "time": "2026-02-23",
      "value": 110.24780029296875
    },
    {
      "time": "2026-02-24",
      "value": 110.77400024414062
    },
    {
      "time": "2026-02-25",
      "value": 111.24300018310547
    },
    {
      "time": "2026-02-26",
      "value": 111.62300018310548
    },
    {
      "time": "2026-02-27",
      "value": 112.09420013427734
    },
    {
      "time": "2026-03-02",
      "value": 112.55700027465821
    },
    {
      "time": "2026-03-03",
      "value": 112.97000030517579
    },
    {
      "time": "2026-03-04",
      "value": 113.3618002319336
    },
    {
      "time": "2026-03-05",
      "value": 113.66140029907227
    },
    {
      "time": "2026-03-06",
      "value": 113.88280029296875
    },
    {
      "time": "2026-03-09",
      "value": 114.12420028686523
    },
    {
      "time": "2026-03-10",
      "value": 114.33700027465821
    },
    {
      "time": "2026-03-11",
      "value": 114.52560028076172
    },
    {
      "time": "2026-03-12",
      "value": 114.71140029907227
    },
    {
      "time": "2026-03-13",
      "value": 114.90240036010742
    },
    {
      "time": "2026-03-16",
      "value": 115.10580032348633
    },
    {
      "time": "2026-03-17",
      "value": 115.29420043945312
    },
    {
      "time": "2026-03-18",
      "value": 115.435400390625
    },
    {
      "time": "2026-03-19",
      "value": 115.5420002746582
    },
    {
      "time": "2026-03-20",
      "value": 115.65360031127929
    },
    {
      "time": "2026-03-23",
      "value": 115.74740036010742
    },
    {
      "time": "2026-03-24",
      "value": 115.86420043945313
    },
    {
      "time": "2026-03-25",
      "value": 116.06780044555664
    },
    {
      "time": "2026-03-26",
      "value": 116.28120040893555
    },
    {
      "time": "2026-03-27",
      "value": 116.4536003112793
    },
    {
      "time": "2026-03-30",
      "value": 116.59620025634766
    },
    {
      "time": "2026-03-31",
      "value": 116.8254002380371
    },
    {
      "time": "2026-04-01",
      "value": 117.05320022583008
    },
    {
      "time": "2026-04-02",
      "value": 117.24840026855469
    },
    {
      "time": "2026-04-06",
      "value": 117.48180023193359
    },
    {
      "time": "2026-04-07",
      "value": 117.70380020141602
    },
    {
      "time": "2026-04-08",
      "value": 118.01940017700196
    },
    {
      "time": "2026-04-09",
      "value": 118.31460021972656
    },
    {
      "time": "2026-04-10",
      "value": 118.60500015258789
    },
    {
      "time": "2026-04-13",
      "value": 118.84120025634766
    },
    {
      "time": "2026-04-14",
      "value": 119.03500030517579
    },
    {
      "time": "2026-04-15",
      "value": 119.12560028076172
    },
    {
      "time": "2026-04-16",
      "value": 119.11800033569335
    },
    {
      "time": "2026-04-17",
      "value": 119.13280029296875
    },
    {
      "time": "2026-04-20",
      "value": 119.07980026245117
    },
    {
      "time": "2026-04-21",
      "value": 118.89240020751953
    },
    {
      "time": "2026-04-22",
      "value": 118.79720016479492
    },
    {
      "time": "2026-04-23",
      "value": 118.74660018920899
    },
    {
      "time": "2026-04-24",
      "value": 118.59840026855468
    },
    {
      "time": "2026-04-27",
      "value": 118.41820037841796
    },
    {
      "time": "2026-04-28",
      "value": 118.19060028076171
    },
    {
      "time": "2026-04-29",
      "value": 117.97820022583008
    },
    {
      "time": "2026-04-30",
      "value": 117.7286001586914
    },
    {
      "time": "2026-05-01",
      "value": 117.53460021972656
    },
    {
      "time": "2026-05-04",
      "value": 117.35160018920898
    },
    {
      "time": "2026-05-05",
      "value": 117.13820022583008
    },
    {
      "time": "2026-05-06",
      "value": 116.93080017089844
    },
    {
      "time": "2026-05-07",
      "value": 116.72760025024414
    },
    {
      "time": "2026-05-08",
      "value": 116.56920013427734
    },
    {
      "time": "2026-05-11",
      "value": 116.3184001159668
    },
    {
      "time": "2026-05-12",
      "value": 116.13760009765625
    },
    {
      "time": "2026-05-13",
      "value": 116.01
    },
    {
      "time": "2026-05-14",
      "value": 115.87260009765625
    },
    {
      "time": "2026-05-15",
      "value": 115.77880004882813
    },
    {
      "time": "2026-05-18",
      "value": 115.71419998168945
    },
    {
      "time": "2026-05-19",
      "value": 115.65679992675781
    },
    {
      "time": "2026-05-20",
      "value": 115.575
    },
    {
      "time": "2026-05-21",
      "value": 115.56839996337891
    },
    {
      "time": "2026-05-22",
      "value": 115.6983999633789
    },
    {
      "time": "2026-05-26",
      "value": 115.78059997558594
    },
    {
      "time": "2026-05-27",
      "value": 115.87679992675781
    },
    {
      "time": "2026-05-28",
      "value": 115.95719985961914
    },
    {
      "time": "2026-05-29",
      "value": 116.0415998840332
    },
    {
      "time": "2026-06-01",
      "value": 116.06099990844727
    },
    {
      "time": "2026-06-02",
      "value": 116.09039993286133
    },
    {
      "time": "2026-06-03",
      "value": 116.07079986572266
    },
    {
      "time": "2026-06-04",
      "value": 116.14859985351562
    },
    {
      "time": "2026-06-05",
      "value": 116.17699981689454
    },
    {
      "time": "2026-06-08",
      "value": 116.18879974365234
    },
    {
      "time": "2026-06-09",
      "value": 116.18819976806641
    },
    {
      "time": "2026-06-10",
      "value": 116.2079997253418
    },
    {
      "time": "2026-06-11",
      "value": 116.21739974975586
    },
    {
      "time": "2026-06-12",
      "value": 116.1815998840332
    },
    {
      "time": "2026-06-15",
      "value": 116.06219985961914
    },
    {
      "time": "2026-06-16",
      "value": 115.94859985351563
    },
    {
      "time": "2026-06-17",
      "value": 115.87179992675782
    },
    {
      "time": "2026-06-18",
      "value": 115.68559997558594
    },
    {
      "time": "2026-06-22",
      "value": 115.54160003662109
    },
    {
      "time": "2026-06-23",
      "value": 115.50520004272461
    },
    {
      "time": "2026-06-24",
      "value": 115.51419998168946
    },
    {
      "time": "2026-06-25",
      "value": 115.62399993896484
    },
    {
      "time": "2026-06-26",
      "value": 115.83919998168945
    },
    {
      "time": "2026-06-29",
      "value": 116.11760009765625
    },
    {
      "time": "2026-06-30",
      "value": 116.30620010375976
    },
    {
      "time": "2026-07-01",
      "value": 116.47160018920898
    },
    {
      "time": "2026-07-02",
      "value": 116.81160018920899
    },
    {
      "time": "2026-07-06",
      "value": 117.08940017700195
    },
    {
      "time": "2026-07-07",
      "value": 117.37420013427734
    },
    {
      "time": "2026-07-08",
      "value": 117.65600006103516
    },
    {
      "time": "2026-07-09",
      "value": 117.95279998779297
    },
    {
      "time": "2026-07-10",
      "value": 118.22300003051758
    },
    {
      "time": "2026-07-13",
      "value": 118.48460006713867
    },
    {
      "time": "2026-07-14",
      "value": 118.71660003662109
    },
    {
      "time": "2026-07-15",
      "value": 118.94559997558594
    },
    {
      "time": "2026-07-16",
      "value": 119.23599990844727
    },
    {
      "time": "2026-07-17",
      "value": 119.52299987792969
    },
    {
      "time": "2026-07-20",
      "value": 119.7397999572754
    },
    {
      "time": "2026-07-21",
      "value": 120.01899993896484
    },
    {
      "time": "2026-07-22",
      "value": 120.34080001831055
    },
    {
      "time": "2026-07-23",
      "value": 120.7247999572754
    },
    {
      "time": "2026-07-24",
      "value": 121.09880004882812
    },
    {
      "time": "2026-07-27",
      "value": 121.445
    },
    {
      "time": "2026-07-28",
      "value": 121.81320007324219
    },
    {
      "time": "2026-07-29",
      "value": 122.19280014038085
    },
    {
      "time": "2026-07-30",
      "value": 122.53740005493164
    },
    {
      "time": "2026-07-31",
      "value": 122.85660003662109
    },
    {
      "time": "2026-08-03",
      "value": 123.15199996948242
    },
    {
      "time": "2026-08-04",
      "value": 123.39440002441407
    },
    {
      "time": "2026-08-05",
      "value": 123.51279998779297
    },
    {
      "time": "2026-08-06",
      "value": 123.68579986572266
    },
    {
      "time": "2026-08-07",
      "value": 123.85259994506836
    },
    {
      "time": "2026-08-10",
      "value": 124.0731999206543
    },
    {
      "time": "2026-08-11",
      "value": 124.30719985961915
    },
    {
      "time": "2026-08-12",
      "value": 124.66219985961914
    },
    {
      "time": "2026-08-13",
      "value": 125.06019989013672
    },
    {
      "time": "2026-08-14",
      "value": 125.48299987792969
    },
    {
      "time": "2026-08-17",
      "value": 125.79719985961914
    },
    {
      "time": "2026-08-18",
      "value": 126.0847998046875
    },
    {
      "time": "2026-08-19",
      "value": 126.73839981079101
    },
    {
      "time": "2026-08-20",
      "value": 127.32619995117187
    },
    {
      "time": "2026-08-21",
      "value": 127.99540008544922
    },
    {
      "time": "2026-08-24",
      "value": 128.5934001159668
    },
    {
      "time": "2026-08-25",
      "value": 129.3413999938965
    },
    {
      "time": "2026-08-26",
      "value": 130.10540008544922
    },
    {
      "time": "2026-08-27",
      "value": 130.79279998779296
    },
    {
      "time": "2026-08-28",
      "value": 131.45100006103516
    },
    {
      "time": "2026-08-31",
      "value": 132.12879989624022
    },
    {
      "time": "2026-09-01",
      "value": 132.8163998413086
    },
    {
      "time": "2026-09-02",
      "value": 133.45719985961915
    },
    {
      "time": "2026-09-03",
      "value": 134.09199981689454
    },
    {
      "time": "2026-09-04",
      "value": 134.58959991455077
    },
    {
      "time": "2026-09-08",
      "value": 134.98559997558593
    },
    {
      "time": "2026-09-09",
      "value": 135.34859985351562
    },
    {
      "time": "2026-09-10",
      "value": 135.67279998779296
    },
    {
      "time": "2026-09-11",
      "value": 136.04399978637696
    },
    {
      "time": "2026-09-14",
      "value": 136.358399810791
    }
  ],
  "analysis": null
}