{
  "ok": true,
  "cached": false,
  "ticker": "TGT",
  "price": 159.005,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Cornell Brian C",
      "title": "Executive Officer",
      "is_csuite": 0,
      "value": 8177780,
      "avg_price": 163.56,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Kremer Melissa K",
      "title": "Executive Officer",
      "is_csuite": 0,
      "value": 2634318,
      "avg_price": 169.96,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "LIEGEL MATTHEW A",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 151410,
      "avg_price": 163.51,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Carol Devine Miller",
      "slug": "carol-devine-miller",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-03-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kroger Q2 Earnings Beat on Cost Savings, Sales Outlook Cut",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-q2-earnings-beat-cost-172300340.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Macy's Raised 2026 Outlook Offset Third-Quarter Earnings Risk?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/macys-raised-2026-outlook-offset-170500713.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is Macy's Stock Cheap Enough to Buy Despite Uneven Second-Half Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/macys-stock-cheap-enough-buy-170000477.html",
      "published": "2026-09-14"
    },
    {
      "title": "Walmart Q2 Earnings Beat Estimates but Can Higher Costs Limit Upside?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/walmart-q2-earnings-beat-estimates-154200356.html",
      "published": "2026-09-14"
    },
    {
      "title": "Target's Stores Power Its Expanding Omnichannel Fulfillment Network",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/targets-stores-power-expanding-omnichannel-153100443.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Walmart's Expanding Delivery Network Strengthen Market Share?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/walmarts-expanding-delivery-network-strengthen-152500355.html",
      "published": "2026-09-14"
    },
    {
      "title": "How Is Dollar General's Stock Performance Compared to Other Consumer Defensive Stocks",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/61c7db8d-198e-34cd-9805-dcff99821610/how-is-dollar-general%27s-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "Traverse Group Launches ToyVerse, Dynamic New Venture in the Global Toy Business",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/traverse-group-launches-toyverse-dynamic-130500768.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 90.0999984741211,
      "high": 90.19000244140625,
      "low": 88.44000244140625,
      "close": 88.55999755859375,
      "volume": 9310900
    },
    {
      "time": "2025-09-16",
      "open": 88.93000030517578,
      "high": 89.79000091552734,
      "low": 88.56999969482422,
      "close": 89.72000122070312,
      "volume": 6736700
    },
    {
      "time": "2025-09-17",
      "open": 89.83999633789062,
      "high": 90.80999755859375,
      "low": 88.73999786376953,
      "close": 88.93000030517578,
      "volume": 9399000
    },
    {
      "time": "2025-09-18",
      "open": 88.70999908447266,
      "high": 89.52999877929688,
      "low": 88.16000366210938,
      "close": 89.41999816894531,
      "volume": 8781100
    },
    {
      "time": "2025-09-19",
      "open": 89.55000305175781,
      "high": 89.73999786376953,
      "low": 87.80999755859375,
      "close": 88.12999725341797,
      "volume": 13319500
    },
    {
      "time": "2025-09-22",
      "open": 88.0199966430664,
      "high": 88.06999969482422,
      "low": 86.30000305175781,
      "close": 86.55999755859375,
      "volume": 12449500
    },
    {
      "time": "2025-09-23",
      "open": 86.88999938964844,
      "high": 87.87999725341797,
      "low": 86.7300033569336,
      "close": 87.05000305175781,
      "volume": 8077800
    },
    {
      "time": "2025-09-24",
      "open": 87.20999908447266,
      "high": 88.33999633789062,
      "low": 86.87000274658203,
      "close": 88.30999755859375,
      "volume": 10691700
    },
    {
      "time": "2025-09-25",
      "open": 87.80999755859375,
      "high": 88,
      "low": 86.52999877929688,
      "close": 87.13999938964844,
      "volume": 8566300
    },
    {
      "time": "2025-09-26",
      "open": 86.83999633789062,
      "high": 88.58999633789062,
      "low": 86.83999633789062,
      "close": 87.8499984741211,
      "volume": 7575600
    },
    {
      "time": "2025-09-29",
      "open": 88.36000061035156,
      "high": 88.83000183105469,
      "low": 87.30999755859375,
      "close": 88.83000183105469,
      "volume": 7955600
    },
    {
      "time": "2025-09-30",
      "open": 88.5,
      "high": 90.20999908447266,
      "low": 87.26000213623047,
      "close": 89.69999694824219,
      "volume": 16872300
    },
    {
      "time": "2025-10-01",
      "open": 89.4800033569336,
      "high": 89.5,
      "low": 87.26000213623047,
      "close": 89.13999938964844,
      "volume": 10378500
    },
    {
      "time": "2025-10-02",
      "open": 88.93000030517578,
      "high": 90.27999877929688,
      "low": 88.18000030517578,
      "close": 89.51000213623047,
      "volume": 7557400
    },
    {
      "time": "2025-10-03",
      "open": 89.80000305175781,
      "high": 90.37000274658203,
      "low": 88.27999877929688,
      "close": 89.02999877929688,
      "volume": 6872000
    },
    {
      "time": "2025-10-06",
      "open": 89.33999633789062,
      "high": 90.16999816894531,
      "low": 87.83999633789062,
      "close": 88.95999908447266,
      "volume": 8975700
    },
    {
      "time": "2025-10-07",
      "open": 89.18000030517578,
      "high": 90.08999633789062,
      "low": 88.51000213623047,
      "close": 89.2699966430664,
      "volume": 6348100
    },
    {
      "time": "2025-10-08",
      "open": 89.62000274658203,
      "high": 90.98999786376953,
      "low": 89.54000091552734,
      "close": 90.37999725341797,
      "volume": 6848500
    },
    {
      "time": "2025-10-09",
      "open": 90.98999786376953,
      "high": 90.98999786376953,
      "low": 88.62000274658203,
      "close": 89.0999984741211,
      "volume": 7189200
    },
    {
      "time": "2025-10-10",
      "open": 89.18000030517578,
      "high": 89.2300033569336,
      "low": 85.36000061035156,
      "close": 85.52999877929688,
      "volume": 13925200
    },
    {
      "time": "2025-10-13",
      "open": 86.91999816894531,
      "high": 88.3499984741211,
      "low": 86.7300033569336,
      "close": 87.33999633789062,
      "volume": 10515500
    },
    {
      "time": "2025-10-14",
      "open": 86.52999877929688,
      "high": 89.4000015258789,
      "low": 86.3499984741211,
      "close": 88.95999908447266,
      "volume": 6352300
    },
    {
      "time": "2025-10-15",
      "open": 89.26000213623047,
      "high": 91.19000244140625,
      "low": 88.91000366210938,
      "close": 90.91000366210938,
      "volume": 6402500
    },
    {
      "time": "2025-10-16",
      "open": 90.87999725341797,
      "high": 91.6500015258789,
      "low": 89.12000274658203,
      "close": 90.06999969482422,
      "volume": 5556500
    },
    {
      "time": "2025-10-17",
      "open": 90,
      "high": 90.95999908447266,
      "low": 89.80999755859375,
      "close": 90.83999633789062,
      "volume": 6461400
    },
    {
      "time": "2025-10-20",
      "open": 91.08000183105469,
      "high": 92.16999816894531,
      "low": 91,
      "close": 91.52999877929688,
      "volume": 4886300
    },
    {
      "time": "2025-10-21",
      "open": 91.87999725341797,
      "high": 94.55000305175781,
      "low": 91.73999786376953,
      "close": 94.4000015258789,
      "volume": 7770100
    },
    {
      "time": "2025-10-22",
      "open": 94.29000091552734,
      "high": 94.7300033569336,
      "low": 93.44999694824219,
      "close": 94.0199966430664,
      "volume": 4973000
    },
    {
      "time": "2025-10-23",
      "open": 94.06999969482422,
      "high": 95.02999877929688,
      "low": 92.95999908447266,
      "close": 94.25,
      "volume": 4833400
    },
    {
      "time": "2025-10-24",
      "open": 94.86000061035156,
      "high": 95.61000061035156,
      "low": 93.91999816894531,
      "close": 94.26000213623047,
      "volume": 5459000
    },
    {
      "time": "2025-10-27",
      "open": 95.25,
      "high": 97.91000366210938,
      "low": 94.94999694824219,
      "close": 97.7699966430664,
      "volume": 10000000
    },
    {
      "time": "2025-10-28",
      "open": 97.5199966430664,
      "high": 99.48999786376953,
      "low": 96.41000366210938,
      "close": 97.11000061035156,
      "volume": 7959600
    },
    {
      "time": "2025-10-29",
      "open": 96.5199966430664,
      "high": 97.06999969482422,
      "low": 94.02999877929688,
      "close": 94.12000274658203,
      "volume": 6125600
    },
    {
      "time": "2025-10-30",
      "open": 93.30999755859375,
      "high": 94.62999725341797,
      "low": 92.66000366210938,
      "close": 92.91999816894531,
      "volume": 5631200
    },
    {
      "time": "2025-10-31",
      "open": 92.55000305175781,
      "high": 93.04000091552734,
      "low": 91.51000213623047,
      "close": 92.72000122070312,
      "volume": 7084800
    },
    {
      "time": "2025-11-03",
      "open": 92.61000061035156,
      "high": 92.66000366210938,
      "low": 90.9000015258789,
      "close": 91.44999694824219,
      "volume": 5698100
    },
    {
      "time": "2025-11-04",
      "open": 90.87999725341797,
      "high": 91.29000091552734,
      "low": 89.75,
      "close": 89.9800033569336,
      "volume": 5057400
    },
    {
      "time": "2025-11-05",
      "open": 89.83000183105469,
      "high": 93.26000213623047,
      "low": 89.0199966430664,
      "close": 91.94000244140625,
      "volume": 8215300
    },
    {
      "time": "2025-11-06",
      "open": 91.79000091552734,
      "high": 92.70999908447266,
      "low": 88.4800033569336,
      "close": 89.1500015258789,
      "volume": 7051500
    },
    {
      "time": "2025-11-07",
      "open": 89.1500015258789,
      "high": 91.58000183105469,
      "low": 89.1500015258789,
      "close": 91.23999786376953,
      "volume": 6524900
    },
    {
      "time": "2025-11-10",
      "open": 91.81999969482422,
      "high": 93.43000030517578,
      "low": 89.91999816894531,
      "close": 90.7300033569336,
      "volume": 6299900
    },
    {
      "time": "2025-11-11",
      "open": 91.37999725341797,
      "high": 92.12999725341797,
      "low": 90.94000244140625,
      "close": 91.58000183105469,
      "volume": 4762900
    },
    {
      "time": "2025-11-12",
      "open": 91.7699966430664,
      "high": 92.5999984741211,
      "low": 91.11000061035156,
      "close": 91.91000366210938,
      "volume": 5512400
    },
    {
      "time": "2025-11-13",
      "open": 91.80999755859375,
      "high": 92.62000274658203,
      "low": 90.41000366210938,
      "close": 90.62000274658203,
      "volume": 6303500
    },
    {
      "time": "2025-11-14",
      "open": 89.98999786376953,
      "high": 91.11000061035156,
      "low": 89.41000366210938,
      "close": 89.9000015258789,
      "volume": 6096900
    },
    {
      "time": "2025-11-17",
      "open": 89.5199966430664,
      "high": 90.26000213623047,
      "low": 88.2300033569336,
      "close": 88.4800033569336,
      "volume": 7549400
    },
    {
      "time": "2025-11-18",
      "open": 87.83999633789062,
      "high": 90.0199966430664,
      "low": 87.62000274658203,
      "close": 88.52999877929688,
      "volume": 10063400
    },
    {
      "time": "2025-11-19",
      "open": 86.41999816894531,
      "high": 89.62000274658203,
      "low": 85.30000305175781,
      "close": 86.08000183105469,
      "volume": 18972000
    },
    {
      "time": "2025-11-20",
      "open": 86.16000366210938,
      "high": 86.93000030517578,
      "low": 83.44000244140625,
      "close": 83.68000030517578,
      "volume": 12051800
    },
    {
      "time": "2025-11-21",
      "open": 84.44000244140625,
      "high": 88.9800033569336,
      "low": 84.23999786376953,
      "close": 87.62000274658203,
      "volume": 12573900
    },
    {
      "time": "2025-11-24",
      "open": 87.62999725341797,
      "high": 87.9800033569336,
      "low": 84.5199966430664,
      "close": 84.54000091552734,
      "volume": 9227300
    },
    {
      "time": "2025-11-25",
      "open": 84.98999786376953,
      "high": 86.62999725341797,
      "low": 84.7300033569336,
      "close": 86.58000183105469,
      "volume": 6520100
    },
    {
      "time": "2025-11-26",
      "open": 86.68000030517578,
      "high": 90.2300033569336,
      "low": 86.61000061035156,
      "close": 89.80000305175781,
      "volume": 7927600
    },
    {
      "time": "2025-11-28",
      "open": 90.27999877929688,
      "high": 91.69999694824219,
      "low": 89.87000274658203,
      "close": 90.62000274658203,
      "volume": 4059000
    },
    {
      "time": "2025-12-01",
      "open": 90.4000015258789,
      "high": 93.11000061035156,
      "low": 90.13999938964844,
      "close": 91.36000061035156,
      "volume": 6570600
    },
    {
      "time": "2025-12-02",
      "open": 91.75,
      "high": 91.75,
      "low": 89.36000061035156,
      "close": 90.47000122070312,
      "volume": 5863800
    },
    {
      "time": "2025-12-03",
      "open": 90.66999816894531,
      "high": 92.91000366210938,
      "low": 90.5999984741211,
      "close": 90.91999816894531,
      "volume": 7308400
    },
    {
      "time": "2025-12-04",
      "open": 91.16999816894531,
      "high": 92.19999694824219,
      "low": 90.16999816894531,
      "close": 91.58999633789062,
      "volume": 6759400
    },
    {
      "time": "2025-12-05",
      "open": 91.55000305175781,
      "high": 92.69000244140625,
      "low": 90.8499984741211,
      "close": 92.19000244140625,
      "volume": 5898900
    },
    {
      "time": "2025-12-08",
      "open": 92.61000061035156,
      "high": 93.70999908447266,
      "low": 90.9000015258789,
      "close": 93.05999755859375,
      "volume": 7694700
    },
    {
      "time": "2025-12-09",
      "open": 92.51000213623047,
      "high": 93.9800033569336,
      "low": 92.30999755859375,
      "close": 93.62000274658203,
      "volume": 4650500
    },
    {
      "time": "2025-12-10",
      "open": 93.87000274658203,
      "high": 95.4000015258789,
      "low": 92.94000244140625,
      "close": 94.62000274658203,
      "volume": 8444700
    },
    {
      "time": "2025-12-11",
      "open": 94.77999877929688,
      "high": 97.18000030517578,
      "low": 94.77999877929688,
      "close": 96.97000122070312,
      "volume": 6812900
    },
    {
      "time": "2025-12-12",
      "open": 97.25,
      "high": 98.19999694824219,
      "low": 96.25,
      "close": 97.08999633789062,
      "volume": 5260200
    },
    {
      "time": "2025-12-15",
      "open": 97.55999755859375,
      "high": 97.93000030517578,
      "low": 96.30999755859375,
      "close": 97.55999755859375,
      "volume": 5730100
    },
    {
      "time": "2025-12-16",
      "open": 97.88999938964844,
      "high": 98.5199966430664,
      "low": 97.05000305175781,
      "close": 97.66999816894531,
      "volume": 5142500
    },
    {
      "time": "2025-12-17",
      "open": 97,
      "high": 98.62000274658203,
      "low": 95.1500015258789,
      "close": 98.5999984741211,
      "volume": 6830400
    },
    {
      "time": "2025-12-18",
      "open": 98.5999984741211,
      "high": 101.98999786376953,
      "low": 98.55999755859375,
      "close": 99.05000305175781,
      "volume": 9594200
    },
    {
      "time": "2025-12-19",
      "open": 98.9000015258789,
      "high": 99.44999694824219,
      "low": 96.55000305175781,
      "close": 98.01000213623047,
      "volume": 12620400
    },
    {
      "time": "2025-12-22",
      "open": 97.94999694824219,
      "high": 98.33999633789062,
      "low": 94.77999877929688,
      "close": 95.19999694824219,
      "volume": 11985200
    },
    {
      "time": "2025-12-23",
      "open": 95.25,
      "high": 95.37999725341797,
      "low": 93.7699966430664,
      "close": 94.30000305175781,
      "volume": 7975900
    },
    {
      "time": "2025-12-24",
      "open": 94.61000061035156,
      "high": 96.5999984741211,
      "low": 94.18000030517578,
      "close": 96.52999877929688,
      "volume": 3299500
    },
    {
      "time": "2025-12-26",
      "open": 96.58000183105469,
      "high": 103.02999877929688,
      "low": 96.54000091552734,
      "close": 99.55000305175781,
      "volume": 10644100
    },
    {
      "time": "2025-12-29",
      "open": 99.45999908447266,
      "high": 100.23999786376953,
      "low": 97.70999908447266,
      "close": 98.0999984741211,
      "volume": 8837000
    },
    {
      "time": "2025-12-30",
      "open": 97.87999725341797,
      "high": 97.98999786376953,
      "low": 97.05999755859375,
      "close": 97.43000030517578,
      "volume": 3686900
    },
    {
      "time": "2025-12-31",
      "open": 97.41000366210938,
      "high": 98.44000244140625,
      "low": 97.19999694824219,
      "close": 97.75,
      "volume": 4290100
    },
    {
      "time": "2026-01-02",
      "open": 97.91000366210938,
      "high": 101,
      "low": 97.06999969482422,
      "close": 100.51000213623047,
      "volume": 7064400
    },
    {
      "time": "2026-01-05",
      "open": 100.4000015258789,
      "high": 103.26000213623047,
      "low": 99.9000015258789,
      "close": 102.0999984741211,
      "volume": 7421200
    },
    {
      "time": "2026-01-06",
      "open": 102.0999984741211,
      "high": 104.8499984741211,
      "low": 101.58999633789062,
      "close": 104.30000305175781,
      "volume": 7699800
    },
    {
      "time": "2026-01-07",
      "open": 104.30000305175781,
      "high": 104.66000366210938,
      "low": 102.48999786376953,
      "close": 103.66999816894531,
      "volume": 4686200
    },
    {
      "time": "2026-01-08",
      "open": 103.12999725341797,
      "high": 108.63999938964844,
      "low": 102.68000030517578,
      "close": 106.33000183105469,
      "volume": 8568600
    },
    {
      "time": "2026-01-09",
      "open": 105.62999725341797,
      "high": 107.30000305175781,
      "low": 104.13999938964844,
      "close": 105.5199966430664,
      "volume": 6490400
    },
    {
      "time": "2026-01-12",
      "open": 105.58000183105469,
      "high": 106.8499984741211,
      "low": 103.16000366210938,
      "close": 106.13999938964844,
      "volume": 5893400
    },
    {
      "time": "2026-01-13",
      "open": 108.5,
      "high": 109.94999694824219,
      "low": 107.95999908447266,
      "close": 108.62999725341797,
      "volume": 7742300
    },
    {
      "time": "2026-01-14",
      "open": 108.56999969482422,
      "high": 110.63999938964844,
      "low": 108.18000030517578,
      "close": 109.81999969482422,
      "volume": 5886200
    },
    {
      "time": "2026-01-15",
      "open": 110.06999969482422,
      "high": 111.86000061035156,
      "low": 108.4000015258789,
      "close": 111.12999725341797,
      "volume": 5827200
    },
    {
      "time": "2026-01-16",
      "open": 110.83999633789062,
      "high": 111.75,
      "low": 110.18000030517578,
      "close": 111.27999877929688,
      "volume": 5253200
    },
    {
      "time": "2026-01-20",
      "open": 110.0199966430664,
      "high": 110.66000366210938,
      "low": 107.43000030517578,
      "close": 109.33999633789062,
      "volume": 9556600
    },
    {
      "time": "2026-01-21",
      "open": 108.61000061035156,
      "high": 110.25,
      "low": 104.88999938964844,
      "close": 106.04000091552734,
      "volume": 6547300
    },
    {
      "time": "2026-01-22",
      "open": 106.58000183105469,
      "high": 106.80999755859375,
      "low": 104.80000305175781,
      "close": 106.5,
      "volume": 4904300
    },
    {
      "time": "2026-01-23",
      "open": 106.36000061035156,
      "high": 108.33000183105469,
      "low": 106.0999984741211,
      "close": 108.0999984741211,
      "volume": 4594100
    },
    {
      "time": "2026-01-26",
      "open": 108.02999877929688,
      "high": 108.48999786376953,
      "low": 103.61000061035156,
      "close": 103.95999908447266,
      "volume": 6709800
    },
    {
      "time": "2026-01-27",
      "open": 104.3499984741211,
      "high": 104.81999969482422,
      "low": 103.19000244140625,
      "close": 104.0999984741211,
      "volume": 4578900
    },
    {
      "time": "2026-01-28",
      "open": 104,
      "high": 104.18000030517578,
      "low": 100.87999725341797,
      "close": 101.73999786376953,
      "volume": 4644400
    },
    {
      "time": "2026-01-29",
      "open": 102.41000366210938,
      "high": 103.2699966430664,
      "low": 101.31999969482422,
      "close": 102.83999633789062,
      "volume": 6015200
    },
    {
      "time": "2026-01-30",
      "open": 102.83999633789062,
      "high": 105.51000213623047,
      "low": 102.36000061035156,
      "close": 105.47000122070312,
      "volume": 6181800
    },
    {
      "time": "2026-02-02",
      "open": 104.93000030517578,
      "high": 109.91000366210938,
      "low": 103.68000030517578,
      "close": 109.52999877929688,
      "volume": 10561600
    },
    {
      "time": "2026-02-03",
      "open": 109.88999938964844,
      "high": 112.95999908447266,
      "low": 109.58999633789062,
      "close": 111.30000305175781,
      "volume": 8373400
    },
    {
      "time": "2026-02-04",
      "open": 112.55000305175781,
      "high": 114.87999725341797,
      "low": 112.2699966430664,
      "close": 114.12999725341797,
      "volume": 9816200
    },
    {
      "time": "2026-02-05",
      "open": 114.12999725341797,
      "high": 114.7699966430664,
      "low": 110.33999633789062,
      "close": 110.8499984741211,
      "volume": 6081500
    },
    {
      "time": "2026-02-06",
      "open": 111.56999969482422,
      "high": 115.81999969482422,
      "low": 111.56999969482422,
      "close": 115.55000305175781,
      "volume": 7804400
    },
    {
      "time": "2026-02-09",
      "open": 115.2699966430664,
      "high": 116.19999694824219,
      "low": 113.7300033569336,
      "close": 115.5199966430664,
      "volume": 4507500
    },
    {
      "time": "2026-02-10",
      "open": 115.5,
      "high": 117.16999816894531,
      "low": 113.1500015258789,
      "close": 113.2300033569336,
      "volume": 4955200
    },
    {
      "time": "2026-02-11",
      "open": 112.94000244140625,
      "high": 114.77999877929688,
      "low": 112.30999755859375,
      "close": 114.61000061035156,
      "volume": 6612000
    },
    {
      "time": "2026-02-12",
      "open": 114.9800033569336,
      "high": 116.37000274658203,
      "low": 111.86000061035156,
      "close": 112.69000244140625,
      "volume": 5588400
    },
    {
      "time": "2026-02-13",
      "open": 113.41000366210938,
      "high": 116.1500015258789,
      "low": 112.62000274658203,
      "close": 115.76000213623047,
      "volume": 6597100
    },
    {
      "time": "2026-02-17",
      "open": 116.9000015258789,
      "high": 118.37999725341797,
      "low": 114.19000244140625,
      "close": 116.54000091552734,
      "volume": 6258900
    },
    {
      "time": "2026-02-18",
      "open": 115.75,
      "high": 116.83000183105469,
      "low": 114.75,
      "close": 115.66000366210938,
      "volume": 5608100
    },
    {
      "time": "2026-02-19",
      "open": 115.19999694824219,
      "high": 116.26000213623047,
      "low": 114.62000274658203,
      "close": 115.66000366210938,
      "volume": 3631500
    },
    {
      "time": "2026-02-20",
      "open": 115.2699966430664,
      "high": 118.9800033569336,
      "low": 114.44999694824219,
      "close": 116.69000244140625,
      "volume": 6285900
    },
    {
      "time": "2026-02-23",
      "open": 116.08000183105469,
      "high": 116.72000122070312,
      "low": 112.80999755859375,
      "close": 113.33999633789062,
      "volume": 7924800
    },
    {
      "time": "2026-02-24",
      "open": 113.4000015258789,
      "high": 115.58000183105469,
      "low": 113.4000015258789,
      "close": 115.5199966430664,
      "volume": 4977600
    },
    {
      "time": "2026-02-25",
      "open": 115.75,
      "high": 116.4800033569336,
      "low": 114.61000061035156,
      "close": 116.44000244140625,
      "volume": 4522100
    },
    {
      "time": "2026-02-26",
      "open": 117.4800033569336,
      "high": 118.69999694824219,
      "low": 113.95999908447266,
      "close": 114.79000091552734,
      "volume": 5930300
    },
    {
      "time": "2026-02-27",
      "open": 113,
      "high": 113.87999725341797,
      "low": 111.11000061035156,
      "close": 113.79000091552734,
      "volume": 6417000
    },
    {
      "time": "2026-03-02",
      "open": 111.83999633789062,
      "high": 114.37999725341797,
      "low": 111.25,
      "close": 113.16999816894531,
      "volume": 6301900
    },
    {
      "time": "2026-03-03",
      "open": 116.01000213623047,
      "high": 122.43000030517578,
      "low": 115,
      "close": 120.80000305175781,
      "volume": 15692200
    },
    {
      "time": "2026-03-04",
      "open": 123.95999908447266,
      "high": 126,
      "low": 119.88999938964844,
      "close": 120.08000183105469,
      "volume": 9496000
    },
    {
      "time": "2026-03-05",
      "open": 119.7699966430664,
      "high": 120.87999725341797,
      "low": 118.08999633789062,
      "close": 120.36000061035156,
      "volume": 7129700
    },
    {
      "time": "2026-03-06",
      "open": 119.16999816894531,
      "high": 120.79000091552734,
      "low": 117,
      "close": 120.79000091552734,
      "volume": 5979700
    },
    {
      "time": "2026-03-09",
      "open": 118.66000366210938,
      "high": 120.16000366210938,
      "low": 115.75,
      "close": 120.13999938964844,
      "volume": 6005500
    },
    {
      "time": "2026-03-10",
      "open": 119.48999786376953,
      "high": 122.47000122070312,
      "low": 118.56999969482422,
      "close": 120.73999786376953,
      "volume": 4400000
    },
    {
      "time": "2026-03-11",
      "open": 120.33000183105469,
      "high": 121.26000213623047,
      "low": 118.5,
      "close": 118.77999877929688,
      "volume": 4418700
    },
    {
      "time": "2026-03-12",
      "open": 117.43000030517578,
      "high": 117.91000366210938,
      "low": 115.19000244140625,
      "close": 115.75,
      "volume": 6215300
    },
    {
      "time": "2026-03-13",
      "open": 116.4000015258789,
      "high": 117.88999938964844,
      "low": 115.55999755859375,
      "close": 117.33999633789062,
      "volume": 5282600
    },
    {
      "time": "2026-03-16",
      "open": 118,
      "high": 118.44999694824219,
      "low": 116,
      "close": 117.05000305175781,
      "volume": 4858100
    },
    {
      "time": "2026-03-17",
      "open": 117.51000213623047,
      "high": 118.45999908447266,
      "low": 116.16000366210938,
      "close": 116.76000213623047,
      "volume": 4347200
    },
    {
      "time": "2026-03-18",
      "open": 116.5199966430664,
      "high": 117.37000274658203,
      "low": 114.79000091552734,
      "close": 115.05000305175781,
      "volume": 5267500
    },
    {
      "time": "2026-03-19",
      "open": 114.66000366210938,
      "high": 116.08999633789062,
      "low": 113.41999816894531,
      "close": 114.47000122070312,
      "volume": 6549400
    },
    {
      "time": "2026-03-20",
      "open": 114,
      "high": 115.2699966430664,
      "low": 112.69000244140625,
      "close": 113.26000213623047,
      "volume": 19717500
    },
    {
      "time": "2026-03-23",
      "open": 114.62999725341797,
      "high": 116.48999786376953,
      "low": 114.01000213623047,
      "close": 114.93000030517578,
      "volume": 6381900
    },
    {
      "time": "2026-03-24",
      "open": 113.81999969482422,
      "high": 116.05000305175781,
      "low": 113.01000213623047,
      "close": 115.91999816894531,
      "volume": 4991300
    },
    {
      "time": "2026-03-25",
      "open": 117.5,
      "high": 117.6500015258789,
      "low": 114.69000244140625,
      "close": 116.37000274658203,
      "volume": 4408000
    },
    {
      "time": "2026-03-26",
      "open": 115.87999725341797,
      "high": 118.3499984741211,
      "low": 115.69000244140625,
      "close": 117,
      "volume": 3403100
    },
    {
      "time": "2026-03-27",
      "open": 117.0999984741211,
      "high": 121.45999908447266,
      "low": 116.5,
      "close": 119.83999633789062,
      "volume": 8112900
    },
    {
      "time": "2026-03-30",
      "open": 120.12000274658203,
      "high": 121.5,
      "low": 117.94000244140625,
      "close": 118.77999877929688,
      "volume": 4425200
    },
    {
      "time": "2026-03-31",
      "open": 119.9000015258789,
      "high": 121.33999633789062,
      "low": 118.77999877929688,
      "close": 121.19999694824219,
      "volume": 4662100
    },
    {
      "time": "2026-04-01",
      "open": 121.1500015258789,
      "high": 122.1500015258789,
      "low": 120.41000366210938,
      "close": 120.44999694824219,
      "volume": 4250600
    },
    {
      "time": "2026-04-02",
      "open": 120.30000305175781,
      "high": 121.51000213623047,
      "low": 119.1500015258789,
      "close": 120.44999694824219,
      "volume": 5348000
    },
    {
      "time": "2026-04-06",
      "open": 120.5,
      "high": 122.44999694824219,
      "low": 120.43000030517578,
      "close": 122.20999908447266,
      "volume": 4059500
    },
    {
      "time": "2026-04-07",
      "open": 122.30000305175781,
      "high": 122.91000366210938,
      "low": 118.61000061035156,
      "close": 119.5199966430664,
      "volume": 3799500
    },
    {
      "time": "2026-04-08",
      "open": 120.56999969482422,
      "high": 123.33000183105469,
      "low": 120,
      "close": 123.12000274658203,
      "volume": 3634100
    },
    {
      "time": "2026-04-09",
      "open": 122.26000213623047,
      "high": 124.22000122070312,
      "low": 121.5,
      "close": 124.02999877929688,
      "volume": 4093500
    },
    {
      "time": "2026-04-10",
      "open": 124.33999633789062,
      "high": 124.45999908447266,
      "low": 121.30999755859375,
      "close": 121.88999938964844,
      "volume": 3699800
    },
    {
      "time": "2026-04-13",
      "open": 120.43000030517578,
      "high": 121.08999633789062,
      "low": 117.36000061035156,
      "close": 117.87999725341797,
      "volume": 5800600
    },
    {
      "time": "2026-04-14",
      "open": 117.80000305175781,
      "high": 119.62000274658203,
      "low": 116.83000183105469,
      "close": 119.52999877929688,
      "volume": 5189100
    },
    {
      "time": "2026-04-15",
      "open": 119.7300033569336,
      "high": 123.30000305175781,
      "low": 118.79000091552734,
      "close": 122.87000274658203,
      "volume": 5232400
    },
    {
      "time": "2026-04-16",
      "open": 123.44000244140625,
      "high": 124.06999969482422,
      "low": 121.61000061035156,
      "close": 123.91000366210938,
      "volume": 4293000
    },
    {
      "time": "2026-04-17",
      "open": 124.0999984741211,
      "high": 128.0500030517578,
      "low": 123.27999877929688,
      "close": 127.83999633789062,
      "volume": 5844800
    },
    {
      "time": "2026-04-20",
      "open": 127.8499984741211,
      "high": 130.19000244140625,
      "low": 126.87000274658203,
      "close": 130.17999267578125,
      "volume": 5819100
    },
    {
      "time": "2026-04-21",
      "open": 130.35000610351562,
      "high": 133.10000610351562,
      "low": 129.6999969482422,
      "close": 132.10000610351562,
      "volume": 5745900
    },
    {
      "time": "2026-04-22",
      "open": 132.52000427246094,
      "high": 132.52000427246094,
      "low": 130.02000427246094,
      "close": 130.60000610351562,
      "volume": 5141400
    },
    {
      "time": "2026-04-23",
      "open": 130.5399932861328,
      "high": 131.5,
      "low": 129.44000244140625,
      "close": 130.1699981689453,
      "volume": 3595200
    },
    {
      "time": "2026-04-24",
      "open": 130.02000427246094,
      "high": 130.02000427246094,
      "low": 128.10000610351562,
      "close": 129.25999450683594,
      "volume": 3129300
    },
    {
      "time": "2026-04-27",
      "open": 129.50999450683594,
      "high": 130.75999450683594,
      "low": 127.47000122070312,
      "close": 129.72000122070312,
      "volume": 5824300
    },
    {
      "time": "2026-04-28",
      "open": 130.52000427246094,
      "high": 131,
      "low": 126.97000122070312,
      "close": 127.13999938964844,
      "volume": 3728100
    },
    {
      "time": "2026-04-29",
      "open": 126.58999633789062,
      "high": 128.0399932861328,
      "low": 125.33000183105469,
      "close": 127.87000274658203,
      "volume": 3760100
    },
    {
      "time": "2026-04-30",
      "open": 128.49000549316406,
      "high": 129.7899932861328,
      "low": 127.69999694824219,
      "close": 129.75,
      "volume": 5436600
    },
    {
      "time": "2026-05-01",
      "open": 129.80999755859375,
      "high": 131.30999755859375,
      "low": 128.8000030517578,
      "close": 128.88999938964844,
      "volume": 3729000
    },
    {
      "time": "2026-05-04",
      "open": 128.44000244140625,
      "high": 131.1999969482422,
      "low": 127.2699966430664,
      "close": 127.76000213623047,
      "volume": 3118200
    },
    {
      "time": "2026-05-05",
      "open": 128.2100067138672,
      "high": 129.75,
      "low": 127.41000366210938,
      "close": 128.82000732421875,
      "volume": 4206800
    },
    {
      "time": "2026-05-06",
      "open": 129.49000549316406,
      "high": 131.97999572753906,
      "low": 129.1199951171875,
      "close": 130.19000244140625,
      "volume": 4423100
    },
    {
      "time": "2026-05-07",
      "open": 129.24000549316406,
      "high": 129.8000030517578,
      "low": 123.62999725341797,
      "close": 125.87999725341797,
      "volume": 7539000
    },
    {
      "time": "2026-05-08",
      "open": 127.86000061035156,
      "high": 127.87000274658203,
      "low": 123.81999969482422,
      "close": 125.25,
      "volume": 3883700
    },
    {
      "time": "2026-05-11",
      "open": 125.55000305175781,
      "high": 125.69000244140625,
      "low": 117.66999816894531,
      "close": 118.44000244140625,
      "volume": 7589700
    },
    {
      "time": "2026-05-12",
      "open": 121,
      "high": 122.75,
      "low": 120.05999755859375,
      "close": 121.80000305175781,
      "volume": 5623800
    },
    {
      "time": "2026-05-13",
      "open": 120.7300033569336,
      "high": 121.61000061035156,
      "low": 119.12000274658203,
      "close": 121.4800033569336,
      "volume": 3964800
    },
    {
      "time": "2026-05-14",
      "open": 121.61000061035156,
      "high": 123.73999786376953,
      "low": 121.29000091552734,
      "close": 123.08000183105469,
      "volume": 4160100
    },
    {
      "time": "2026-05-15",
      "open": 123.44000244140625,
      "high": 123.4800033569336,
      "low": 120.5,
      "close": 121.54000091552734,
      "volume": 3661400
    },
    {
      "time": "2026-05-18",
      "open": 121.81999969482422,
      "high": 123.55000305175781,
      "low": 120.08000183105469,
      "close": 123.4000015258789,
      "volume": 3708100
    },
    {
      "time": "2026-05-19",
      "open": 122.77999877929688,
      "high": 127.48999786376953,
      "low": 120.25,
      "close": 127.23999786376953,
      "volume": 10539800
    },
    {
      "time": "2026-05-20",
      "open": 120.20999908447266,
      "high": 123.12999725341797,
      "low": 117.05000305175781,
      "close": 122.33000183105469,
      "volume": 20309300
    },
    {
      "time": "2026-05-21",
      "open": 120.83000183105469,
      "high": 126.5199966430664,
      "low": 117.80999755859375,
      "close": 126.1500015258789,
      "volume": 9959900
    },
    {
      "time": "2026-05-22",
      "open": 127.48999786376953,
      "high": 127.9800033569336,
      "low": 125.11000061035156,
      "close": 125.5999984741211,
      "volume": 4943000
    },
    {
      "time": "2026-05-26",
      "open": 126.5199966430664,
      "high": 126.8499984741211,
      "low": 124.05000305175781,
      "close": 125.43000030517578,
      "volume": 4455500
    },
    {
      "time": "2026-05-27",
      "open": 126.9800033569336,
      "high": 131.1999969482422,
      "low": 126.45999908447266,
      "close": 128.3300018310547,
      "volume": 6076900
    },
    {
      "time": "2026-05-28",
      "open": 129.75999450683594,
      "high": 130.1999969482422,
      "low": 127.75,
      "close": 128.64999389648438,
      "volume": 4676600
    },
    {
      "time": "2026-05-29",
      "open": 127.41000366210938,
      "high": 127.87999725341797,
      "low": 125.2699966430664,
      "close": 127.06999969482422,
      "volume": 6455200
    },
    {
      "time": "2026-06-01",
      "open": 126.4800033569336,
      "high": 126.72000122070312,
      "low": 121.56999969482422,
      "close": 123.70999908447266,
      "volume": 4859100
    },
    {
      "time": "2026-06-02",
      "open": 123.2300033569336,
      "high": 124.97000122070312,
      "low": 123.0199966430664,
      "close": 123.18000030517578,
      "volume": 3206500
    },
    {
      "time": "2026-06-03",
      "open": 123.12999725341797,
      "high": 125.25,
      "low": 122.51000213623047,
      "close": 124.80000305175781,
      "volume": 3336300
    },
    {
      "time": "2026-06-04",
      "open": 126.55000305175781,
      "high": 126.83000183105469,
      "low": 123.83000183105469,
      "close": 123.8499984741211,
      "volume": 4749600
    },
    {
      "time": "2026-06-05",
      "open": 124,
      "high": 124.08000183105469,
      "low": 121.79000091552734,
      "close": 122.56999969482422,
      "volume": 4384500
    },
    {
      "time": "2026-06-08",
      "open": 122.02999877929688,
      "high": 124.1500015258789,
      "low": 120.7699966430664,
      "close": 123.97000122070312,
      "volume": 2846200
    },
    {
      "time": "2026-06-09",
      "open": 124.16000366210938,
      "high": 127.5199966430664,
      "low": 123.9800033569336,
      "close": 126.61000061035156,
      "volume": 4092100
    },
    {
      "time": "2026-06-10",
      "open": 127.6500015258789,
      "high": 128.5,
      "low": 125.37000274658203,
      "close": 127.9800033569336,
      "volume": 3943100
    },
    {
      "time": "2026-06-11",
      "open": 129.02999877929688,
      "high": 132.9600067138672,
      "low": 128.10000610351562,
      "close": 132.63999938964844,
      "volume": 4535600
    },
    {
      "time": "2026-06-12",
      "open": 133.4499969482422,
      "high": 136.13999938964844,
      "low": 133.4499969482422,
      "close": 135.22999572753906,
      "volume": 4803300
    },
    {
      "time": "2026-06-15",
      "open": 136,
      "high": 137.8699951171875,
      "low": 133.05999755859375,
      "close": 133.1699981689453,
      "volume": 7287900
    },
    {
      "time": "2026-06-16",
      "open": 133.1699981689453,
      "high": 134.64999389648438,
      "low": 131.32000732421875,
      "close": 133.39999389648438,
      "volume": 3186000
    },
    {
      "time": "2026-06-17",
      "open": 132.57000732421875,
      "high": 133.67999267578125,
      "low": 127.66000366210938,
      "close": 127.80999755859375,
      "volume": 3506900
    },
    {
      "time": "2026-06-18",
      "open": 129,
      "high": 131.8000030517578,
      "low": 128.9499969482422,
      "close": 130.74000549316406,
      "volume": 7529100
    },
    {
      "time": "2026-06-22",
      "open": 131.52000427246094,
      "high": 134.02000427246094,
      "low": 129.38999938964844,
      "close": 129.72999572753906,
      "volume": 3942700
    },
    {
      "time": "2026-06-23",
      "open": 131.91000366210938,
      "high": 134.89999389648438,
      "low": 131.22000122070312,
      "close": 134.11000061035156,
      "volume": 4793100
    },
    {
      "time": "2026-06-24",
      "open": 135.69000244140625,
      "high": 141.25,
      "low": 134.80999755859375,
      "close": 141.1999969482422,
      "volume": 6235800
    },
    {
      "time": "2026-06-25",
      "open": 140.75,
      "high": 142.82000732421875,
      "low": 139.07000732421875,
      "close": 139.57000732421875,
      "volume": 4340700
    },
    {
      "time": "2026-06-26",
      "open": 140.4600067138672,
      "high": 141.6199951171875,
      "low": 139.3300018310547,
      "close": 140.38999938964844,
      "volume": 6802500
    },
    {
      "time": "2026-06-29",
      "open": 139.14999389648438,
      "high": 139.55999755859375,
      "low": 133.77999877929688,
      "close": 133.9199981689453,
      "volume": 4554400
    },
    {
      "time": "2026-06-30",
      "open": 133.6199951171875,
      "high": 133.86000061035156,
      "low": 129.67999267578125,
      "close": 130.61000061035156,
      "volume": 6507600
    },
    {
      "time": "2026-07-01",
      "open": 129.8000030517578,
      "high": 130.8800048828125,
      "low": 126.45999908447266,
      "close": 130.2899932861328,
      "volume": 4928800
    },
    {
      "time": "2026-07-02",
      "open": 130.74000549316406,
      "high": 132.27999877929688,
      "low": 129.5800018310547,
      "close": 130.2100067138672,
      "volume": 3272000
    },
    {
      "time": "2026-07-06",
      "open": 129.99000549316406,
      "high": 129.99000549316406,
      "low": 124.69999694824219,
      "close": 126.0999984741211,
      "volume": 5209900
    },
    {
      "time": "2026-07-07",
      "open": 127.58999633789062,
      "high": 127.88999938964844,
      "low": 126.33000183105469,
      "close": 127.55000305175781,
      "volume": 2996300
    },
    {
      "time": "2026-07-08",
      "open": 130,
      "high": 133.5399932861328,
      "low": 128.32000732421875,
      "close": 132.4199981689453,
      "volume": 6780300
    },
    {
      "time": "2026-07-09",
      "open": 131.7100067138672,
      "high": 134.88999938964844,
      "low": 131.25999450683594,
      "close": 132.27000427246094,
      "volume": 4459500
    },
    {
      "time": "2026-07-10",
      "open": 133.27000427246094,
      "high": 136.0500030517578,
      "low": 132.9199981689453,
      "close": 135.13999938964844,
      "volume": 3403200
    },
    {
      "time": "2026-07-13",
      "open": 136.67999267578125,
      "high": 136.94000244140625,
      "low": 134.2899932861328,
      "close": 134.77000427246094,
      "volume": 4243700
    },
    {
      "time": "2026-07-14",
      "open": 135.58999633789062,
      "high": 136.33999633789062,
      "low": 133.10000610351562,
      "close": 134,
      "volume": 2506800
    },
    {
      "time": "2026-07-15",
      "open": 134.27000427246094,
      "high": 139.8800048828125,
      "low": 133.60000610351562,
      "close": 138.2899932861328,
      "volume": 5224000
    },
    {
      "time": "2026-07-16",
      "open": 140,
      "high": 141.74000549316406,
      "low": 139.27999877929688,
      "close": 140.2100067138672,
      "volume": 4297200
    },
    {
      "time": "2026-07-17",
      "open": 140.75,
      "high": 144.39999389648438,
      "low": 138.3300018310547,
      "close": 139.60000610351562,
      "volume": 5187800
    },
    {
      "time": "2026-07-20",
      "open": 141.30999755859375,
      "high": 143.2100067138672,
      "low": 138.8000030517578,
      "close": 139.58999633789062,
      "volume": 3388200
    },
    {
      "time": "2026-07-21",
      "open": 138.97999572753906,
      "high": 139.6999969482422,
      "low": 137.67999267578125,
      "close": 138.47999572753906,
      "volume": 2413200
    },
    {
      "time": "2026-07-22",
      "open": 139.22000122070312,
      "high": 139.69000244140625,
      "low": 137.17999267578125,
      "close": 137.9199981689453,
      "volume": 2283200
    },
    {
      "time": "2026-07-23",
      "open": 135.08999633789062,
      "high": 135.58999633789062,
      "low": 132.5500030517578,
      "close": 134.47999572753906,
      "volume": 3207400
    },
    {
      "time": "2026-07-24",
      "open": 134.50999450683594,
      "high": 137.5800018310547,
      "low": 134.22999572753906,
      "close": 136.77999877929688,
      "volume": 2485400
    },
    {
      "time": "2026-07-27",
      "open": 138.17999267578125,
      "high": 140.91000366210938,
      "low": 137.4499969482422,
      "close": 140.33999633789062,
      "volume": 3039300
    },
    {
      "time": "2026-07-28",
      "open": 141.91000366210938,
      "high": 145.85000610351562,
      "low": 141.2899932861328,
      "close": 144.1999969482422,
      "volume": 4621700
    },
    {
      "time": "2026-07-29",
      "open": 143.91000366210938,
      "high": 147.77000427246094,
      "low": 142.1699981689453,
      "close": 145.89999389648438,
      "volume": 3198400
    },
    {
      "time": "2026-07-30",
      "open": 144.10000610351562,
      "high": 145.2899932861328,
      "low": 143.07000732421875,
      "close": 144.50999450683594,
      "volume": 2627500
    },
    {
      "time": "2026-07-31",
      "open": 145.02999877929688,
      "high": 145.13999938964844,
      "low": 141.0500030517578,
      "close": 144.49000549316406,
      "volume": 3312000
    },
    {
      "time": "2026-08-03",
      "open": 147.52000427246094,
      "high": 150.07000732421875,
      "low": 147.52000427246094,
      "close": 149.35000610351562,
      "volume": 4856900
    },
    {
      "time": "2026-08-04",
      "open": 147.3699951171875,
      "high": 149.88999938964844,
      "low": 146.47000122070312,
      "close": 148.11000061035156,
      "volume": 3181100
    },
    {
      "time": "2026-08-05",
      "open": 148.64999389648438,
      "high": 148.9499969482422,
      "low": 146.91000366210938,
      "close": 147.6999969482422,
      "volume": 4230300
    },
    {
      "time": "2026-08-06",
      "open": 149.60000610351562,
      "high": 149.74000549316406,
      "low": 146.30999755859375,
      "close": 147.0800018310547,
      "volume": 2501300
    },
    {
      "time": "2026-08-07",
      "open": 146.07000732421875,
      "high": 149.8000030517578,
      "low": 145.5,
      "close": 149.6999969482422,
      "volume": 2848000
    },
    {
      "time": "2026-08-10",
      "open": 149.13999938964844,
      "high": 153.32000732421875,
      "low": 148.02000427246094,
      "close": 152.02000427246094,
      "volume": 5256500
    },
    {
      "time": "2026-08-11",
      "open": 151.0399932861328,
      "high": 154.88999938964844,
      "low": 150.4600067138672,
      "close": 152.2899932861328,
      "volume": 4171400
    },
    {
      "time": "2026-08-12",
      "open": 151.24000549316406,
      "high": 154.1300048828125,
      "low": 150.32000732421875,
      "close": 154,
      "volume": 4601300
    },
    {
      "time": "2026-08-13",
      "open": 155,
      "high": 156.47000122070312,
      "low": 154.38999938964844,
      "close": 155.50999450683594,
      "volume": 3650200
    },
    {
      "time": "2026-08-14",
      "open": 155.69000244140625,
      "high": 156.3300018310547,
      "low": 154.27000427246094,
      "close": 154.47999572753906,
      "volume": 3615800
    },
    {
      "time": "2026-08-17",
      "open": 153.4499969482422,
      "high": 154.57000732421875,
      "low": 150.8800048828125,
      "close": 151.00999450683594,
      "volume": 6122400
    },
    {
      "time": "2026-08-18",
      "open": 153.3800048828125,
      "high": 154.25999450683594,
      "low": 151.66000366210938,
      "close": 152.47999572753906,
      "volume": 5788000
    },
    {
      "time": "2026-08-19",
      "open": 147.8000030517578,
      "high": 161.97999572753906,
      "low": 146.2100067138672,
      "close": 159,
      "volume": 9467500
    },
    {
      "time": "2026-08-20",
      "open": 157,
      "high": 161.27999877929688,
      "low": 154.5,
      "close": 158.25,
      "volume": 6059900
    },
    {
      "time": "2026-08-21",
      "open": 161.05999755859375,
      "high": 165.47999572753906,
      "low": 160.22999572753906,
      "close": 165.44000244140625,
      "volume": 6232700
    },
    {
      "time": "2026-08-24",
      "open": 166.05999755859375,
      "high": 170.75,
      "low": 165.72000122070312,
      "close": 169.88999938964844,
      "volume": 6410700
    },
    {
      "time": "2026-08-25",
      "open": 165.89999389648438,
      "high": 166.75,
      "low": 161.1999969482422,
      "close": 163.47000122070312,
      "volume": 7597500
    },
    {
      "time": "2026-08-26",
      "open": 163.67999267578125,
      "high": 164.85000610351562,
      "low": 161.33999633789062,
      "close": 164.0399932861328,
      "volume": 4660300
    },
    {
      "time": "2026-08-27",
      "open": 162.17999267578125,
      "high": 167.1300048828125,
      "low": 161.80999755859375,
      "close": 165.92999267578125,
      "volume": 4746000
    },
    {
      "time": "2026-08-28",
      "open": 166,
      "high": 166.05999755859375,
      "low": 162.64999389648438,
      "close": 163.17999267578125,
      "volume": 3643800
    },
    {
      "time": "2026-08-31",
      "open": 162.8300018310547,
      "high": 164.5,
      "low": 160.17999267578125,
      "close": 160.8800048828125,
      "volume": 3911400
    },
    {
      "time": "2026-09-01",
      "open": 161.74000549316406,
      "high": 164.33999633789062,
      "low": 161.27000427246094,
      "close": 163.75,
      "volume": 3982800
    },
    {
      "time": "2026-09-02",
      "open": 164.00999450683594,
      "high": 165.3000030517578,
      "low": 163.11000061035156,
      "close": 163.36000061035156,
      "volume": 2804600
    },
    {
      "time": "2026-09-03",
      "open": 164.1199951171875,
      "high": 165.64999389648438,
      "low": 162.63999938964844,
      "close": 164.00999450683594,
      "volume": 1986800
    },
    {
      "time": "2026-09-04",
      "open": 163.6199951171875,
      "high": 164.82000732421875,
      "low": 162.75,
      "close": 164.44000244140625,
      "volume": 2865600
    },
    {
      "time": "2026-09-08",
      "open": 164.07000732421875,
      "high": 164.49000549316406,
      "low": 160.4499969482422,
      "close": 162.7100067138672,
      "volume": 2659600
    },
    {
      "time": "2026-09-09",
      "open": 162.02000427246094,
      "high": 162.3800048828125,
      "low": 157.41000366210938,
      "close": 157.52000427246094,
      "volume": 3393400
    },
    {
      "time": "2026-09-10",
      "open": 157.6699981689453,
      "high": 158.49000549316406,
      "low": 154.6699981689453,
      "close": 155.72999572753906,
      "volume": 3209200
    },
    {
      "time": "2026-09-11",
      "open": 156.33999633789062,
      "high": 157.3699951171875,
      "low": 154.35000610351562,
      "close": 155.8300018310547,
      "volume": 2643900
    },
    {
      "time": "2026-09-14",
      "open": 157.77999877929688,
      "high": 160.11000061035156,
      "low": 157.02499389648438,
      "close": 159.0050048828125,
      "volume": 2026031
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 90.10459991455077
    },
    {
      "time": "2025-11-24",
      "value": 90.02419998168945
    },
    {
      "time": "2025-11-25",
      "value": 89.96139999389648
    },
    {
      "time": "2025-11-26",
      "value": 89.97880004882812
    },
    {
      "time": "2025-11-28",
      "value": 90.00280014038086
    },
    {
      "time": "2025-12-01",
      "value": 90.06740020751953
    },
    {
      "time": "2025-12-02",
      "value": 90.14560028076171
    },
    {
      "time": "2025-12-03",
      "value": 90.22300018310547
    },
    {
      "time": "2025-12-04",
      "value": 90.28860015869141
    },
    {
      "time": "2025-12-05",
      "value": 90.38960021972656
    },
    {
      "time": "2025-12-08",
      "value": 90.49380020141602
    },
    {
      "time": "2025-12-09",
      "value": 90.58960021972656
    },
    {
      "time": "2025-12-10",
      "value": 90.68800033569336
    },
    {
      "time": "2025-12-11",
      "value": 90.84460037231446
    },
    {
      "time": "2025-12-12",
      "value": 90.99620025634766
    },
    {
      "time": "2025-12-15",
      "value": 91.16680023193359
    },
    {
      "time": "2025-12-16",
      "value": 91.34100021362305
    },
    {
      "time": "2025-12-17",
      "value": 91.52760025024413
    },
    {
      "time": "2025-12-18",
      "value": 91.70100036621093
    },
    {
      "time": "2025-12-19",
      "value": 91.87920043945313
    },
    {
      "time": "2025-12-22",
      "value": 92.07260040283204
    },
    {
      "time": "2025-12-23",
      "value": 92.21180053710937
    },
    {
      "time": "2025-12-24",
      "value": 92.36320053100586
    },
    {
      "time": "2025-12-26",
      "value": 92.53600051879883
    },
    {
      "time": "2025-12-29",
      "value": 92.69660049438477
    },
    {
      "time": "2025-12-30",
      "value": 92.82840057373046
    },
    {
      "time": "2025-12-31",
      "value": 92.95280059814453
    },
    {
      "time": "2026-01-02",
      "value": 93.07500061035157
    },
    {
      "time": "2026-01-05",
      "value": 93.23660064697266
    },
    {
      "time": "2026-01-06",
      "value": 93.4376007080078
    },
    {
      "time": "2026-01-07",
      "value": 93.6258006286621
    },
    {
      "time": "2026-01-08",
      "value": 93.79700073242188
    },
    {
      "time": "2026-01-09",
      "value": 93.96520065307617
    },
    {
      "time": "2026-01-12",
      "value": 94.2056005859375
    },
    {
      "time": "2026-01-13",
      "value": 94.51980056762696
    },
    {
      "time": "2026-01-14",
      "value": 94.86180053710937
    },
    {
      "time": "2026-01-15",
      "value": 95.25540054321289
    },
    {
      "time": "2026-01-16",
      "value": 95.68140045166015
    },
    {
      "time": "2026-01-20",
      "value": 96.02940032958985
    },
    {
      "time": "2026-01-21",
      "value": 96.36720031738281
    },
    {
      "time": "2026-01-22",
      "value": 96.67240036010742
    },
    {
      "time": "2026-01-23",
      "value": 97.01980026245117
    },
    {
      "time": "2026-01-26",
      "value": 97.26740020751953
    },
    {
      "time": "2026-01-27",
      "value": 97.51120010375976
    },
    {
      "time": "2026-01-28",
      "value": 97.73360000610352
    },
    {
      "time": "2026-01-29",
      "value": 97.99239990234375
    },
    {
      "time": "2026-01-30",
      "value": 98.33219985961914
    },
    {
      "time": "2026-02-02",
      "value": 98.75219985961914
    },
    {
      "time": "2026-02-03",
      "value": 99.2565998840332
    },
    {
      "time": "2026-02-04",
      "value": 99.86559982299805
    },
    {
      "time": "2026-02-05",
      "value": 100.33019973754882
    },
    {
      "time": "2026-02-06",
      "value": 100.95039978027344
    },
    {
      "time": "2026-02-09",
      "value": 101.52919967651367
    },
    {
      "time": "2026-02-10",
      "value": 101.99779968261718
    },
    {
      "time": "2026-02-11",
      "value": 102.47759963989257
    },
    {
      "time": "2026-02-12",
      "value": 102.90419967651367
    },
    {
      "time": "2026-02-13",
      "value": 103.40999969482422
    },
    {
      "time": "2026-02-17",
      "value": 103.92239974975585
    },
    {
      "time": "2026-02-18",
      "value": 104.40379989624023
    },
    {
      "time": "2026-02-19",
      "value": 104.8731999206543
    },
    {
      "time": "2026-02-20",
      "value": 105.34580001831054
    },
    {
      "time": "2026-02-23",
      "value": 105.74019989013672
    },
    {
      "time": "2026-02-24",
      "value": 106.15819976806641
    },
    {
      "time": "2026-02-25",
      "value": 106.54759979248047
    },
    {
      "time": "2026-02-26",
      "value": 106.9015998840332
    },
    {
      "time": "2026-02-27",
      "value": 107.22619995117188
    },
    {
      "time": "2026-03-02",
      "value": 107.53619995117188
    },
    {
      "time": "2026-03-03",
      "value": 107.9802000427246
    },
    {
      "time": "2026-03-04",
      "value": 108.40080001831055
    },
    {
      "time": "2026-03-05",
      "value": 108.84779998779297
    },
    {
      "time": "2026-03-06",
      "value": 109.35960006713867
    },
    {
      "time": "2026-03-09",
      "value": 109.87639999389648
    },
    {
      "time": "2026-03-10",
      "value": 110.36059997558594
    },
    {
      "time": "2026-03-11",
      "value": 110.74519989013672
    },
    {
      "time": "2026-03-12",
      "value": 111.0981999206543
    },
    {
      "time": "2026-03-13",
      "value": 111.49639984130859
    },
    {
      "time": "2026-03-16",
      "value": 111.88239990234375
    },
    {
      "time": "2026-03-17",
      "value": 112.20739990234375
    },
    {
      "time": "2026-03-18",
      "value": 112.46639999389649
    },
    {
      "time": "2026-03-19",
      "value": 112.66979995727539
    },
    {
      "time": "2026-03-20",
      "value": 112.8616000366211
    },
    {
      "time": "2026-03-23",
      "value": 113.03360000610351
    },
    {
      "time": "2026-03-24",
      "value": 113.2416000366211
    },
    {
      "time": "2026-03-25",
      "value": 113.44620010375976
    },
    {
      "time": "2026-03-26",
      "value": 113.61360015869141
    },
    {
      "time": "2026-03-27",
      "value": 113.81400009155273
    },
    {
      "time": "2026-03-30",
      "value": 113.96700012207032
    },
    {
      "time": "2026-03-31",
      "value": 114.16540008544922
    },
    {
      "time": "2026-04-01",
      "value": 114.38760009765625
    },
    {
      "time": "2026-04-02",
      "value": 114.67580001831055
    },
    {
      "time": "2026-04-06",
      "value": 114.99
    },
    {
      "time": "2026-04-07",
      "value": 115.2183999633789
    },
    {
      "time": "2026-04-08",
      "value": 115.6016000366211
    },
    {
      "time": "2026-04-09",
      "value": 116.00020004272461
    },
    {
      "time": "2026-04-10",
      "value": 116.40320007324219
    },
    {
      "time": "2026-04-13",
      "value": 116.70400009155273
    },
    {
      "time": "2026-04-14",
      "value": 116.98520004272461
    },
    {
      "time": "2026-04-15",
      "value": 117.25200012207031
    },
    {
      "time": "2026-04-16",
      "value": 117.50420013427734
    },
    {
      "time": "2026-04-17",
      "value": 117.7784001159668
    },
    {
      "time": "2026-04-20",
      "value": 118.165
    },
    {
      "time": "2026-04-21",
      "value": 118.49600006103516
    },
    {
      "time": "2026-04-22",
      "value": 118.79760025024414
    },
    {
      "time": "2026-04-23",
      "value": 119.13640014648438
    },
    {
      "time": "2026-04-24",
      "value": 119.42940002441406
    },
    {
      "time": "2026-04-27",
      "value": 119.77
    },
    {
      "time": "2026-04-28",
      "value": 119.99759994506836
    },
    {
      "time": "2026-04-29",
      "value": 120.22419998168945
    },
    {
      "time": "2026-04-30",
      "value": 120.50599990844727
    },
    {
      "time": "2026-05-01",
      "value": 120.77059982299805
    },
    {
      "time": "2026-05-04",
      "value": 120.99199981689453
    },
    {
      "time": "2026-05-05",
      "value": 121.3016000366211
    },
    {
      "time": "2026-05-06",
      "value": 121.59500015258789
    },
    {
      "time": "2026-05-07",
      "value": 121.78380004882813
    },
    {
      "time": "2026-05-08",
      "value": 121.99300003051758
    },
    {
      "time": "2026-05-11",
      "value": 122.08600006103515
    },
    {
      "time": "2026-05-12",
      "value": 122.25860015869141
    },
    {
      "time": "2026-05-13",
      "value": 122.27220016479492
    },
    {
      "time": "2026-05-14",
      "value": 122.33220016479493
    },
    {
      "time": "2026-05-15",
      "value": 122.35580017089843
    },
    {
      "time": "2026-05-18",
      "value": 122.40800018310547
    },
    {
      "time": "2026-05-19",
      "value": 122.55000015258788
    },
    {
      "time": "2026-05-20",
      "value": 122.5818002319336
    },
    {
      "time": "2026-05-21",
      "value": 122.72920028686524
    },
    {
      "time": "2026-05-22",
      "value": 122.92620025634766
    },
    {
      "time": "2026-05-26",
      "value": 123.08800033569337
    },
    {
      "time": "2026-05-27",
      "value": 123.3136003112793
    },
    {
      "time": "2026-05-28",
      "value": 123.55140014648437
    },
    {
      "time": "2026-05-29",
      "value": 123.7918000793457
    },
    {
      "time": "2026-06-01",
      "value": 123.9766000366211
    },
    {
      "time": "2026-06-02",
      "value": 124.175
    },
    {
      "time": "2026-06-03",
      "value": 124.37240005493165
    },
    {
      "time": "2026-06-04",
      "value": 124.53100006103516
    },
    {
      "time": "2026-06-05",
      "value": 124.655
    },
    {
      "time": "2026-06-08",
      "value": 124.79440002441406
    },
    {
      "time": "2026-06-09",
      "value": 124.92980010986328
    },
    {
      "time": "2026-06-10",
      "value": 125.11380020141601
    },
    {
      "time": "2026-06-11",
      "value": 125.34260025024415
    },
    {
      "time": "2026-06-12",
      "value": 125.63820022583008
    },
    {
      "time": "2026-06-15",
      "value": 125.89260025024414
    },
    {
      "time": "2026-06-16",
      "value": 126.11640014648438
    },
    {
      "time": "2026-06-17",
      "value": 126.28220016479492
    },
    {
      "time": "2026-06-18",
      "value": 126.43460021972656
    },
    {
      "time": "2026-06-22",
      "value": 126.5486001586914
    },
    {
      "time": "2026-06-23",
      "value": 126.79300018310546
    },
    {
      "time": "2026-06-24",
      "value": 127.25940017700195
    },
    {
      "time": "2026-06-25",
      "value": 127.66020034790039
    },
    {
      "time": "2026-06-26",
      "value": 128.0106002807617
    },
    {
      "time": "2026-06-29",
      "value": 128.21080017089844
    },
    {
      "time": "2026-06-30",
      "value": 128.26620025634764
    },
    {
      "time": "2026-07-01",
      "value": 128.2684002685547
    },
    {
      "time": "2026-07-02",
      "value": 128.2306002807617
    },
    {
      "time": "2026-07-06",
      "value": 128.14060012817382
    },
    {
      "time": "2026-07-07",
      "value": 128.08820022583006
    },
    {
      "time": "2026-07-08",
      "value": 128.15140029907226
    },
    {
      "time": "2026-07-09",
      "value": 128.20240036010742
    },
    {
      "time": "2026-07-10",
      "value": 128.36240036010742
    },
    {
      "time": "2026-07-13",
      "value": 128.500400390625
    },
    {
      "time": "2026-07-14",
      "value": 128.585400390625
    },
    {
      "time": "2026-07-15",
      "value": 128.7734002685547
    },
    {
      "time": "2026-07-16",
      "value": 129.0224003601074
    },
    {
      "time": "2026-07-17",
      "value": 129.23800033569336
    },
    {
      "time": "2026-07-20",
      "value": 129.42600021362304
    },
    {
      "time": "2026-07-21",
      "value": 129.67800018310547
    },
    {
      "time": "2026-07-22",
      "value": 129.93140014648438
    },
    {
      "time": "2026-07-23",
      "value": 130.25220001220703
    },
    {
      "time": "2026-07-24",
      "value": 130.5517999267578
    },
    {
      "time": "2026-07-27",
      "value": 130.92899978637695
    },
    {
      "time": "2026-07-28",
      "value": 131.3513996887207
    },
    {
      "time": "2026-07-29",
      "value": 131.83859954833986
    },
    {
      "time": "2026-07-30",
      "value": 132.26079940795898
    },
    {
      "time": "2026-07-31",
      "value": 132.60579956054687
    },
    {
      "time": "2026-08-03",
      "value": 133.1461996459961
    },
    {
      "time": "2026-08-04",
      "value": 133.58539962768555
    },
    {
      "time": "2026-08-05",
      "value": 134.02739959716797
    },
    {
      "time": "2026-08-06",
      "value": 134.46039962768555
    },
    {
      "time": "2026-08-07",
      "value": 134.8877995300293
    },
    {
      "time": "2026-08-10",
      "value": 135.35519973754882
    },
    {
      "time": "2026-08-11",
      "value": 135.859599609375
    },
    {
      "time": "2026-08-12",
      "value": 136.46539962768554
    },
    {
      "time": "2026-08-13",
      "value": 137.11199951171875
    },
    {
      "time": "2026-08-14",
      "value": 137.70559936523438
    },
    {
      "time": "2026-08-17",
      "value": 138.24879928588868
    },
    {
      "time": "2026-08-18",
      "value": 138.84699920654296
    },
    {
      "time": "2026-08-19",
      "value": 139.54759918212892
    },
    {
      "time": "2026-08-20",
      "value": 140.18039916992188
    },
    {
      "time": "2026-08-21",
      "value": 140.92959915161134
    },
    {
      "time": "2026-08-24",
      "value": 141.67459915161132
    },
    {
      "time": "2026-08-25",
      "value": 142.2393992614746
    },
    {
      "time": "2026-08-26",
      "value": 142.85679916381835
    },
    {
      "time": "2026-08-27",
      "value": 143.5073991394043
    },
    {
      "time": "2026-08-28",
      "value": 144.21479904174805
    },
    {
      "time": "2026-08-31",
      "value": 144.81759902954101
    },
    {
      "time": "2026-09-01",
      "value": 145.49799911499022
    },
    {
      "time": "2026-09-02",
      "value": 146.08299911499023
    },
    {
      "time": "2026-09-03",
      "value": 146.5391990661621
    },
    {
      "time": "2026-09-04",
      "value": 147.03659896850587
    },
    {
      "time": "2026-09-08",
      "value": 147.48299911499024
    },
    {
      "time": "2026-09-09",
      "value": 147.95499923706055
    },
    {
      "time": "2026-09-10",
      "value": 148.4573991394043
    },
    {
      "time": "2026-09-11",
      "value": 148.96819931030274
    },
    {
      "time": "2026-09-14",
      "value": 149.54409927368164
    }
  ],
  "analysis": null
}