{
  "ok": true,
  "cached": false,
  "ticker": "WYNN",
  "price": 87.225,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Are Options Traders Betting on a Big Move in Wynn Resorts Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-betting-big-move-134100661.html",
      "published": "2026-09-11"
    },
    {
      "title": "UBS Adjusts Price Target on Wynn Resorts to $138 From $145, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-wynn-132121151.html",
      "published": "2026-09-11"
    },
    {
      "title": "Wynn Resorts Prices $900 Million Notes Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wynn-resorts-prices-900-million-081810439.html",
      "published": "2026-09-11"
    },
    {
      "title": "Wynn Resorts Subsidiaries Launch $900 Million Private Offering of Senior Notes Due 2035",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wynn-resorts-subsidiaries-launch-900-135413634.html",
      "published": "2026-09-10"
    },
    {
      "title": "3 Consumer Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-consumer-stocks-steer-clear-160238769.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 S&P 500 Stocks That Fall Short",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-p-500-stocks-fall-192718950.html",
      "published": "2026-09-08"
    },
    {
      "title": "Wynn Resorts (WYNN) Doubles Its Profit But Cracks Are Showing",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wynn-resorts-wynn-doubles-profit-132704112.html",
      "published": "2026-09-06"
    },
    {
      "title": "Why Is Wynn (WYNN) Down 9.5% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-wynn-wynn-down-9-153028230.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 121.44999694824219,
      "high": 123.77999877929688,
      "low": 119.72000122070312,
      "close": 122.8499984741211,
      "volume": 1483200
    },
    {
      "time": "2025-09-16",
      "open": 122.08999633789062,
      "high": 123.01000213623047,
      "low": 120.19000244140625,
      "close": 120.68000030517578,
      "volume": 1416300
    },
    {
      "time": "2025-09-17",
      "open": 121.12000274658203,
      "high": 124.23999786376953,
      "low": 120.97000122070312,
      "close": 123.27999877929688,
      "volume": 1897100
    },
    {
      "time": "2025-09-18",
      "open": 124.98999786376953,
      "high": 129.00999450683594,
      "low": 124.05000305175781,
      "close": 128.67999267578125,
      "volume": 1954200
    },
    {
      "time": "2025-09-19",
      "open": 130,
      "high": 130.83999633789062,
      "low": 128.72999572753906,
      "close": 129.52000427246094,
      "volume": 3328100
    },
    {
      "time": "2025-09-22",
      "open": 129.52000427246094,
      "high": 130.5399932861328,
      "low": 125.48999786376953,
      "close": 126.05000305175781,
      "volume": 1281400
    },
    {
      "time": "2025-09-23",
      "open": 126.11000061035156,
      "high": 129.52000427246094,
      "low": 126.11000061035156,
      "close": 127.51000213623047,
      "volume": 991800
    },
    {
      "time": "2025-09-24",
      "open": 127.18000030517578,
      "high": 127.62999725341797,
      "low": 125.51000213623047,
      "close": 125.91999816894531,
      "volume": 1119200
    },
    {
      "time": "2025-09-25",
      "open": 125.48999786376953,
      "high": 126.22000122070312,
      "low": 124.4000015258789,
      "close": 125.83999633789062,
      "volume": 1143200
    },
    {
      "time": "2025-09-26",
      "open": 125.66000366210938,
      "high": 129.33999633789062,
      "low": 125.66000366210938,
      "close": 128.97000122070312,
      "volume": 1328900
    },
    {
      "time": "2025-09-29",
      "open": 130.1699981689453,
      "high": 134.07000732421875,
      "low": 129.0500030517578,
      "close": 132.42999267578125,
      "volume": 2014800
    },
    {
      "time": "2025-09-30",
      "open": 131.72000122070312,
      "high": 132.60000610351562,
      "low": 127.80999755859375,
      "close": 128.27000427246094,
      "volume": 1511300
    },
    {
      "time": "2025-10-01",
      "open": 128.3699951171875,
      "high": 132.25999450683594,
      "low": 127.94000244140625,
      "close": 132.02999877929688,
      "volume": 1532600
    },
    {
      "time": "2025-10-02",
      "open": 132.02999877929688,
      "high": 134.22999572753906,
      "low": 131.39999389648438,
      "close": 133.33999633789062,
      "volume": 1286100
    },
    {
      "time": "2025-10-03",
      "open": 132.50999450683594,
      "high": 132.77000427246094,
      "low": 123.06999969482422,
      "close": 123.66000366210938,
      "volume": 3623100
    },
    {
      "time": "2025-10-06",
      "open": 124.5999984741211,
      "high": 126.3499984741211,
      "low": 122.81999969482422,
      "close": 124.58999633789062,
      "volume": 1799500
    },
    {
      "time": "2025-10-07",
      "open": 124.56999969482422,
      "high": 125.48999786376953,
      "low": 122.30000305175781,
      "close": 122.91000366210938,
      "volume": 1443800
    },
    {
      "time": "2025-10-08",
      "open": 122.18000030517578,
      "high": 125.13999938964844,
      "low": 119.86000061035156,
      "close": 121.56999969482422,
      "volume": 2317000
    },
    {
      "time": "2025-10-09",
      "open": 121.81999969482422,
      "high": 124.2699966430664,
      "low": 120.76000213623047,
      "close": 123.55000305175781,
      "volume": 1551700
    },
    {
      "time": "2025-10-10",
      "open": 123.3499984741211,
      "high": 124.56999969482422,
      "low": 118.06999969482422,
      "close": 119.88999938964844,
      "volume": 2184300
    },
    {
      "time": "2025-10-13",
      "open": 119.16000366210938,
      "high": 119.61000061035156,
      "low": 112.12999725341797,
      "close": 112.5199966430664,
      "volume": 3171200
    },
    {
      "time": "2025-10-14",
      "open": 112,
      "high": 117.5,
      "low": 111.97000122070312,
      "close": 116.11000061035156,
      "volume": 1332600
    },
    {
      "time": "2025-10-15",
      "open": 116.91999816894531,
      "high": 119.51000213623047,
      "low": 116.5,
      "close": 118.06999969482422,
      "volume": 1420100
    },
    {
      "time": "2025-10-16",
      "open": 118.2300033569336,
      "high": 119.16000366210938,
      "low": 115.25,
      "close": 115.91999816894531,
      "volume": 1012800
    },
    {
      "time": "2025-10-17",
      "open": 115.72000122070312,
      "high": 119.38999938964844,
      "low": 115.55000305175781,
      "close": 117.80999755859375,
      "volume": 1745600
    },
    {
      "time": "2025-10-20",
      "open": 120.37999725341797,
      "high": 122.75,
      "low": 120.02999877929688,
      "close": 121.94000244140625,
      "volume": 2060000
    },
    {
      "time": "2025-10-21",
      "open": 121.12999725341797,
      "high": 121.72000122070312,
      "low": 119.75,
      "close": 121.12999725341797,
      "volume": 836000
    },
    {
      "time": "2025-10-22",
      "open": 121.26000213623047,
      "high": 121.48999786376953,
      "low": 118.79000091552734,
      "close": 119.38999938964844,
      "volume": 1109500
    },
    {
      "time": "2025-10-23",
      "open": 124,
      "high": 126.87000274658203,
      "low": 123.23999786376953,
      "close": 125.4000015258789,
      "volume": 2114600
    },
    {
      "time": "2025-10-24",
      "open": 125.58999633789062,
      "high": 127.12999725341797,
      "low": 125,
      "close": 125.56999969482422,
      "volume": 1213200
    },
    {
      "time": "2025-10-27",
      "open": 126.95999908447266,
      "high": 128.44000244140625,
      "low": 124.91000366210938,
      "close": 125.44000244140625,
      "volume": 940400
    },
    {
      "time": "2025-10-28",
      "open": 124.44000244140625,
      "high": 124.9800033569336,
      "low": 120.6500015258789,
      "close": 120.8499984741211,
      "volume": 1464000
    },
    {
      "time": "2025-10-29",
      "open": 120.20999908447266,
      "high": 122.0199966430664,
      "low": 119.22000122070312,
      "close": 120.87000274658203,
      "volume": 1251200
    },
    {
      "time": "2025-10-30",
      "open": 119.04000091552734,
      "high": 121.94999694824219,
      "low": 119.04000091552734,
      "close": 119.7699966430664,
      "volume": 1111800
    },
    {
      "time": "2025-10-31",
      "open": 119.27999877929688,
      "high": 120.05000305175781,
      "low": 117.80000305175781,
      "close": 118.98999786376953,
      "volume": 1703200
    },
    {
      "time": "2025-11-03",
      "open": 121.08999633789062,
      "high": 126.29000091552734,
      "low": 120.25,
      "close": 125.7300033569336,
      "volume": 2174200
    },
    {
      "time": "2025-11-04",
      "open": 123.0999984741211,
      "high": 123.56999969482422,
      "low": 120.20999908447266,
      "close": 121.33999633789062,
      "volume": 1375800
    },
    {
      "time": "2025-11-05",
      "open": 121.66999816894531,
      "high": 126.62999725341797,
      "low": 121.20999908447266,
      "close": 125.19000244140625,
      "volume": 1775500
    },
    {
      "time": "2025-11-06",
      "open": 125.62999725341797,
      "high": 127.69999694824219,
      "low": 122,
      "close": 122.54000091552734,
      "volume": 2895800
    },
    {
      "time": "2025-11-07",
      "open": 120.11000061035156,
      "high": 126.87000274658203,
      "low": 119.5999984741211,
      "close": 126.13999938964844,
      "volume": 3206100
    },
    {
      "time": "2025-11-10",
      "open": 126.94999694824219,
      "high": 134.2100067138672,
      "low": 126.8499984741211,
      "close": 128.8800048828125,
      "volume": 2400000
    },
    {
      "time": "2025-11-11",
      "open": 127.41000366210938,
      "high": 130.82000732421875,
      "low": 125.20999908447266,
      "close": 126.06999969482422,
      "volume": 1566600
    },
    {
      "time": "2025-11-12",
      "open": 126.55000305175781,
      "high": 127.4000015258789,
      "low": 124.77999877929688,
      "close": 125.0199966430664,
      "volume": 1413900
    },
    {
      "time": "2025-11-13",
      "open": 124.56999969482422,
      "high": 126.02999877929688,
      "low": 122.86000061035156,
      "close": 123.01000213623047,
      "volume": 1045200
    },
    {
      "time": "2025-11-14",
      "open": 120.76000213623047,
      "high": 122.87000274658203,
      "low": 118.52999877929688,
      "close": 120.7300033569336,
      "volume": 1212500
    },
    {
      "time": "2025-11-17",
      "open": 119.8499984741211,
      "high": 121.48999786376953,
      "low": 116.72000122070312,
      "close": 118.13999938964844,
      "volume": 1164300
    },
    {
      "time": "2025-11-18",
      "open": 117.55000305175781,
      "high": 121.43000030517578,
      "low": 116.8499984741211,
      "close": 120.29000091552734,
      "volume": 1401600
    },
    {
      "time": "2025-11-19",
      "open": 120.04000091552734,
      "high": 120.44999694824219,
      "low": 117.69000244140625,
      "close": 118.31999969482422,
      "volume": 939200
    },
    {
      "time": "2025-11-20",
      "open": 118.68000030517578,
      "high": 121.2300033569336,
      "low": 116.93000030517578,
      "close": 117.13999938964844,
      "volume": 1099400
    },
    {
      "time": "2025-11-21",
      "open": 117.33000183105469,
      "high": 120.70999908447266,
      "low": 114.95999908447266,
      "close": 119.5999984741211,
      "volume": 1757100
    },
    {
      "time": "2025-11-24",
      "open": 120.27999877929688,
      "high": 126.43000030517578,
      "low": 120.25,
      "close": 123.23999786376953,
      "volume": 2024600
    },
    {
      "time": "2025-11-25",
      "open": 123.23999786376953,
      "high": 129.7100067138672,
      "low": 122,
      "close": 127.47000122070312,
      "volume": 3599300
    },
    {
      "time": "2025-11-26",
      "open": 127.23999786376953,
      "high": 130.25999450683594,
      "low": 126.98999786376953,
      "close": 129.4600067138672,
      "volume": 1946600
    },
    {
      "time": "2025-11-28",
      "open": 129.61000061035156,
      "high": 130,
      "low": 128.35000610351562,
      "close": 128.67999267578125,
      "volume": 861200
    },
    {
      "time": "2025-12-01",
      "open": 132.1199951171875,
      "high": 134.72000122070312,
      "low": 131.63999938964844,
      "close": 132.77000427246094,
      "volume": 2831000
    },
    {
      "time": "2025-12-02",
      "open": 133.22000122070312,
      "high": 133.72999572753906,
      "low": 130.82000732421875,
      "close": 133.08999633789062,
      "volume": 1215100
    },
    {
      "time": "2025-12-03",
      "open": 133.75,
      "high": 133.97999572753906,
      "low": 129.88999938964844,
      "close": 131.52999877929688,
      "volume": 1137300
    },
    {
      "time": "2025-12-04",
      "open": 129.77999877929688,
      "high": 129.77999877929688,
      "low": 123.33999633789062,
      "close": 125.72000122070312,
      "volume": 2609800
    },
    {
      "time": "2025-12-05",
      "open": 125.80000305175781,
      "high": 126.9000015258789,
      "low": 124.80999755859375,
      "close": 125.51000213623047,
      "volume": 856000
    },
    {
      "time": "2025-12-08",
      "open": 127.29000091552734,
      "high": 132.7899932861328,
      "low": 126.3499984741211,
      "close": 127.12999725341797,
      "volume": 1816500
    },
    {
      "time": "2025-12-09",
      "open": 127.0999984741211,
      "high": 127.69000244140625,
      "low": 123.33000183105469,
      "close": 124.22000122070312,
      "volume": 1400500
    },
    {
      "time": "2025-12-10",
      "open": 123.97000122070312,
      "high": 124.55999755859375,
      "low": 122.83999633789062,
      "close": 123.5999984741211,
      "volume": 1122200
    },
    {
      "time": "2025-12-11",
      "open": 123.30000305175781,
      "high": 126.70999908447266,
      "low": 122.54000091552734,
      "close": 124.8499984741211,
      "volume": 1193900
    },
    {
      "time": "2025-12-12",
      "open": 125.69999694824219,
      "high": 126.70999908447266,
      "low": 122.8499984741211,
      "close": 123.66000366210938,
      "volume": 1020300
    },
    {
      "time": "2025-12-15",
      "open": 124.1500015258789,
      "high": 127.05999755859375,
      "low": 121.37999725341797,
      "close": 126.25,
      "volume": 1899000
    },
    {
      "time": "2025-12-16",
      "open": 126.25,
      "high": 127.41000366210938,
      "low": 125.52999877929688,
      "close": 126.04000091552734,
      "volume": 1310200
    },
    {
      "time": "2025-12-17",
      "open": 126.77999877929688,
      "high": 127.01000213623047,
      "low": 125.05000305175781,
      "close": 125.44000244140625,
      "volume": 977900
    },
    {
      "time": "2025-12-18",
      "open": 126.98999786376953,
      "high": 128.47999572753906,
      "low": 125.61000061035156,
      "close": 126.51000213623047,
      "volume": 1371000
    },
    {
      "time": "2025-12-19",
      "open": 126.63999938964844,
      "high": 129.33999633789062,
      "low": 126.5,
      "close": 127.94000244140625,
      "volume": 2134500
    },
    {
      "time": "2025-12-22",
      "open": 128.10000610351562,
      "high": 128.74000549316406,
      "low": 125.80000305175781,
      "close": 125.9800033569336,
      "volume": 1567600
    },
    {
      "time": "2025-12-23",
      "open": 126.16999816894531,
      "high": 126.97000122070312,
      "low": 124.8499984741211,
      "close": 124.95999908447266,
      "volume": 1096700
    },
    {
      "time": "2025-12-24",
      "open": 124.12000274658203,
      "high": 125.93000030517578,
      "low": 124.12000274658203,
      "close": 125.0199966430664,
      "volume": 615000
    },
    {
      "time": "2025-12-26",
      "open": 125.04000091552734,
      "high": 125.80999755859375,
      "low": 124.04000091552734,
      "close": 124.36000061035156,
      "volume": 717300
    },
    {
      "time": "2025-12-29",
      "open": 123.5999984741211,
      "high": 123.95999908447266,
      "low": 121.26000213623047,
      "close": 122.2699966430664,
      "volume": 1017200
    },
    {
      "time": "2025-12-30",
      "open": 122.2699966430664,
      "high": 122.4800033569336,
      "low": 120.29000091552734,
      "close": 120.33000183105469,
      "volume": 689900
    },
    {
      "time": "2025-12-31",
      "open": 120.4000015258789,
      "high": 121.31999969482422,
      "low": 119.94999694824219,
      "close": 120.33000183105469,
      "volume": 1949300
    },
    {
      "time": "2026-01-02",
      "open": 120.08000183105469,
      "high": 123,
      "low": 120,
      "close": 122.56999969482422,
      "volume": 810200
    },
    {
      "time": "2026-01-05",
      "open": 121.72000122070312,
      "high": 123.54000091552734,
      "low": 119.55999755859375,
      "close": 119.68000030517578,
      "volume": 1110500
    },
    {
      "time": "2026-01-06",
      "open": 120.05999755859375,
      "high": 121.37000274658203,
      "low": 118.54000091552734,
      "close": 120.52999877929688,
      "volume": 1059600
    },
    {
      "time": "2026-01-07",
      "open": 120.12000274658203,
      "high": 120.47000122070312,
      "low": 116.20999908447266,
      "close": 116.37000274658203,
      "volume": 1274400
    },
    {
      "time": "2026-01-08",
      "open": 115.55000305175781,
      "high": 119.58000183105469,
      "low": 115.05999755859375,
      "close": 118.2699966430664,
      "volume": 1535400
    },
    {
      "time": "2026-01-09",
      "open": 118.80999755859375,
      "high": 119.5999984741211,
      "low": 116.43000030517578,
      "close": 117.83000183105469,
      "volume": 1495000
    },
    {
      "time": "2026-01-12",
      "open": 116.18000030517578,
      "high": 118.75,
      "low": 116.18000030517578,
      "close": 116.83999633789062,
      "volume": 1234600
    },
    {
      "time": "2026-01-13",
      "open": 117.04000091552734,
      "high": 117.83999633789062,
      "low": 115.68000030517578,
      "close": 116.4000015258789,
      "volume": 821700
    },
    {
      "time": "2026-01-14",
      "open": 116.30999755859375,
      "high": 116.91999816894531,
      "low": 114,
      "close": 116.87999725341797,
      "volume": 1294700
    },
    {
      "time": "2026-01-15",
      "open": 116.87999725341797,
      "high": 118.22000122070312,
      "low": 116.20999908447266,
      "close": 117.37000274658203,
      "volume": 879100
    },
    {
      "time": "2026-01-16",
      "open": 117.80000305175781,
      "high": 117.98999786376953,
      "low": 113.80999755859375,
      "close": 114.33000183105469,
      "volume": 1144200
    },
    {
      "time": "2026-01-20",
      "open": 112.37000274658203,
      "high": 114,
      "low": 110.73999786376953,
      "close": 111.27999877929688,
      "volume": 1075300
    },
    {
      "time": "2026-01-21",
      "open": 112.06999969482422,
      "high": 114.38999938964844,
      "low": 111.41999816894531,
      "close": 114.12999725341797,
      "volume": 1617400
    },
    {
      "time": "2026-01-22",
      "open": 115.7300033569336,
      "high": 117,
      "low": 114.3499984741211,
      "close": 115.05999755859375,
      "volume": 837900
    },
    {
      "time": "2026-01-23",
      "open": 114.05999755859375,
      "high": 115.0199966430664,
      "low": 112.94000244140625,
      "close": 113.55000305175781,
      "volume": 746200
    },
    {
      "time": "2026-01-26",
      "open": 113.26000213623047,
      "high": 116,
      "low": 113.26000213623047,
      "close": 114.08000183105469,
      "volume": 1129100
    },
    {
      "time": "2026-01-27",
      "open": 114.08000183105469,
      "high": 114.73999786376953,
      "low": 112.72000122070312,
      "close": 113.7699966430664,
      "volume": 840200
    },
    {
      "time": "2026-01-28",
      "open": 113.87000274658203,
      "high": 116.06999969482422,
      "low": 112.76000213623047,
      "close": 112.87999725341797,
      "volume": 1252700
    },
    {
      "time": "2026-01-29",
      "open": 108.94000244140625,
      "high": 110.80000305175781,
      "low": 107.1500015258789,
      "close": 108.91000366210938,
      "volume": 2141700
    },
    {
      "time": "2026-01-30",
      "open": 108.8499984741211,
      "high": 109.75,
      "low": 106.58000183105469,
      "close": 107.44999694824219,
      "volume": 1238400
    },
    {
      "time": "2026-02-02",
      "open": 108.12000274658203,
      "high": 109.87999725341797,
      "low": 107.25,
      "close": 109.18000030517578,
      "volume": 1624400
    },
    {
      "time": "2026-02-03",
      "open": 108.66000366210938,
      "high": 110.29000091552734,
      "low": 107.80000305175781,
      "close": 109.2699966430664,
      "volume": 1181100
    },
    {
      "time": "2026-02-04",
      "open": 111.26000213623047,
      "high": 115.5,
      "low": 111.26000213623047,
      "close": 114.20999908447266,
      "volume": 2116300
    },
    {
      "time": "2026-02-05",
      "open": 113.51000213623047,
      "high": 114.45999908447266,
      "low": 111.12999725341797,
      "close": 113.19999694824219,
      "volume": 1506600
    },
    {
      "time": "2026-02-06",
      "open": 113.06999969482422,
      "high": 118.22000122070312,
      "low": 112.70999908447266,
      "close": 117.95999908447266,
      "volume": 1805700
    },
    {
      "time": "2026-02-09",
      "open": 117.9000015258789,
      "high": 119.19000244140625,
      "low": 116.61000061035156,
      "close": 116.94000244140625,
      "volume": 2126700
    },
    {
      "time": "2026-02-10",
      "open": 117.38999938964844,
      "high": 118.91000366210938,
      "low": 115.18000030517578,
      "close": 116.86000061035156,
      "volume": 1463200
    },
    {
      "time": "2026-02-11",
      "open": 117.25,
      "high": 118.38999938964844,
      "low": 114.87000274658203,
      "close": 115.51000213623047,
      "volume": 1696900
    },
    {
      "time": "2026-02-12",
      "open": 115.9800033569336,
      "high": 116.33000183105469,
      "low": 107.05000305175781,
      "close": 107.8499984741211,
      "volume": 2709500
    },
    {
      "time": "2026-02-13",
      "open": 104.16000366210938,
      "high": 115.05999755859375,
      "low": 104.05999755859375,
      "close": 113.38999938964844,
      "volume": 3477800
    },
    {
      "time": "2026-02-17",
      "open": 113.19000244140625,
      "high": 117.87999725341797,
      "low": 113,
      "close": 114.4000015258789,
      "volume": 2850400
    },
    {
      "time": "2026-02-18",
      "open": 114.30999755859375,
      "high": 118.79000091552734,
      "low": 114.30999755859375,
      "close": 116.30999755859375,
      "volume": 1604400
    },
    {
      "time": "2026-02-19",
      "open": 115.73999786376953,
      "high": 115.95999908447266,
      "low": 114.05999755859375,
      "close": 115.3499984741211,
      "volume": 936100
    },
    {
      "time": "2026-02-20",
      "open": 114.95999908447266,
      "high": 115.77999877929688,
      "low": 112.88999938964844,
      "close": 114.87000274658203,
      "volume": 1358800
    },
    {
      "time": "2026-02-23",
      "open": 113.77999877929688,
      "high": 114.16000366210938,
      "low": 105.23999786376953,
      "close": 107.25,
      "volume": 2158900
    },
    {
      "time": "2026-02-24",
      "open": 107.25,
      "high": 110.9000015258789,
      "low": 107.25,
      "close": 109.44000244140625,
      "volume": 1502700
    },
    {
      "time": "2026-02-25",
      "open": 110.25,
      "high": 111,
      "low": 105.83000183105469,
      "close": 107.44999694824219,
      "volume": 1423900
    },
    {
      "time": "2026-02-26",
      "open": 108.25,
      "high": 111.80000305175781,
      "low": 107.87000274658203,
      "close": 110.11000061035156,
      "volume": 1920500
    },
    {
      "time": "2026-02-27",
      "open": 107.5,
      "high": 109,
      "low": 105.94000244140625,
      "close": 108.19000244140625,
      "volume": 1687900
    },
    {
      "time": "2026-03-02",
      "open": 103.06999969482422,
      "high": 105.23999786376953,
      "low": 100.94999694824219,
      "close": 103.44000244140625,
      "volume": 3285700
    },
    {
      "time": "2026-03-03",
      "open": 102.5,
      "high": 103.5999984741211,
      "low": 99.11000061035156,
      "close": 102.27999877929688,
      "volume": 2498300
    },
    {
      "time": "2026-03-04",
      "open": 103.11000061035156,
      "high": 104.51000213623047,
      "low": 102.01000213623047,
      "close": 103.33000183105469,
      "volume": 2817800
    },
    {
      "time": "2026-03-05",
      "open": 102.75,
      "high": 105.69000244140625,
      "low": 102.48999786376953,
      "close": 105.37000274658203,
      "volume": 1529900
    },
    {
      "time": "2026-03-06",
      "open": 102.87000274658203,
      "high": 103.4000015258789,
      "low": 101,
      "close": 101.61000061035156,
      "volume": 2199300
    },
    {
      "time": "2026-03-09",
      "open": 98.70999908447266,
      "high": 102.08000183105469,
      "low": 96.5199966430664,
      "close": 101.55999755859375,
      "volume": 4359200
    },
    {
      "time": "2026-03-10",
      "open": 101.73999786376953,
      "high": 104.5999984741211,
      "low": 101.5,
      "close": 102.7300033569336,
      "volume": 1879700
    },
    {
      "time": "2026-03-11",
      "open": 103.76000213623047,
      "high": 104.44999694824219,
      "low": 99.91000366210938,
      "close": 100.06999969482422,
      "volume": 2497300
    },
    {
      "time": "2026-03-12",
      "open": 98,
      "high": 99.68000030517578,
      "low": 96.37000274658203,
      "close": 98.79000091552734,
      "volume": 2594000
    },
    {
      "time": "2026-03-13",
      "open": 100.20999908447266,
      "high": 101.79000091552734,
      "low": 99.5,
      "close": 100.43000030517578,
      "volume": 1961700
    },
    {
      "time": "2026-03-16",
      "open": 101.25,
      "high": 103,
      "low": 100.19000244140625,
      "close": 100.62999725341797,
      "volume": 1949400
    },
    {
      "time": "2026-03-17",
      "open": 102.05999755859375,
      "high": 105.44999694824219,
      "low": 102.0199966430664,
      "close": 103.33000183105469,
      "volume": 2184900
    },
    {
      "time": "2026-03-18",
      "open": 102.7300033569336,
      "high": 104.94000244140625,
      "low": 101.3499984741211,
      "close": 101.62000274658203,
      "volume": 962300
    },
    {
      "time": "2026-03-19",
      "open": 100.66999816894531,
      "high": 103.61000061035156,
      "low": 100.36000061035156,
      "close": 103.16000366210938,
      "volume": 1062400
    },
    {
      "time": "2026-03-20",
      "open": 102.9000015258789,
      "high": 103,
      "low": 99.18000030517578,
      "close": 99.9800033569336,
      "volume": 2186100
    },
    {
      "time": "2026-03-23",
      "open": 102.27999877929688,
      "high": 104.8499984741211,
      "low": 101.05000305175781,
      "close": 101.12999725341797,
      "volume": 1605200
    },
    {
      "time": "2026-03-24",
      "open": 100.08999633789062,
      "high": 103.20999908447266,
      "low": 100.08999633789062,
      "close": 102.7699966430664,
      "volume": 1079500
    },
    {
      "time": "2026-03-25",
      "open": 103.87999725341797,
      "high": 105.41999816894531,
      "low": 100.55999755859375,
      "close": 101.88999938964844,
      "volume": 1387800
    },
    {
      "time": "2026-03-26",
      "open": 100.86000061035156,
      "high": 101.43000030517578,
      "low": 99.06999969482422,
      "close": 99.47000122070312,
      "volume": 1314800
    },
    {
      "time": "2026-03-27",
      "open": 98.95999908447266,
      "high": 99.44000244140625,
      "low": 96.1500015258789,
      "close": 96.58999633789062,
      "volume": 1862300
    },
    {
      "time": "2026-03-30",
      "open": 97.06999969482422,
      "high": 98.2699966430664,
      "low": 96.13999938964844,
      "close": 96.7699966430664,
      "volume": 1419800
    },
    {
      "time": "2026-03-31",
      "open": 98.05999755859375,
      "high": 101.81999969482422,
      "low": 97.66999816894531,
      "close": 101.55000305175781,
      "volume": 1809500
    },
    {
      "time": "2026-04-01",
      "open": 102.47000122070312,
      "high": 103.79000091552734,
      "low": 101,
      "close": 102.5999984741211,
      "volume": 1649200
    },
    {
      "time": "2026-04-02",
      "open": 101.11000061035156,
      "high": 102.29000091552734,
      "low": 99.51000213623047,
      "close": 102.02999877929688,
      "volume": 1382700
    },
    {
      "time": "2026-04-06",
      "open": 101.06999969482422,
      "high": 102.80999755859375,
      "low": 99.8499984741211,
      "close": 102.70999908447266,
      "volume": 977100
    },
    {
      "time": "2026-04-07",
      "open": 102.66999816894531,
      "high": 103.05000305175781,
      "low": 100,
      "close": 100.43000030517578,
      "volume": 1534800
    },
    {
      "time": "2026-04-08",
      "open": 105.33999633789062,
      "high": 107.94999694824219,
      "low": 104.52999877929688,
      "close": 105.23999786376953,
      "volume": 2548000
    },
    {
      "time": "2026-04-09",
      "open": 103.77999877929688,
      "high": 105.08999633789062,
      "low": 102.62999725341797,
      "close": 104.88999938964844,
      "volume": 1333300
    },
    {
      "time": "2026-04-10",
      "open": 104.88999938964844,
      "high": 105.5999984741211,
      "low": 103.79000091552734,
      "close": 104,
      "volume": 790900
    },
    {
      "time": "2026-04-13",
      "open": 103.7699966430664,
      "high": 103.7699966430664,
      "low": 101.94999694824219,
      "close": 103.05999755859375,
      "volume": 1223600
    },
    {
      "time": "2026-04-14",
      "open": 103.30999755859375,
      "high": 105.9000015258789,
      "low": 103.06999969482422,
      "close": 105.58999633789062,
      "volume": 1448100
    },
    {
      "time": "2026-04-15",
      "open": 105.58999633789062,
      "high": 107.81999969482422,
      "low": 105.06999969482422,
      "close": 106.83999633789062,
      "volume": 1264000
    },
    {
      "time": "2026-04-16",
      "open": 106.83999633789062,
      "high": 107.98999786376953,
      "low": 105.9000015258789,
      "close": 106.81999969482422,
      "volume": 1466300
    },
    {
      "time": "2026-04-17",
      "open": 108.33000183105469,
      "high": 111.97000122070312,
      "low": 107.8499984741211,
      "close": 109.19000244140625,
      "volume": 1574300
    },
    {
      "time": "2026-04-20",
      "open": 108.7300033569336,
      "high": 109.36000061035156,
      "low": 106.44000244140625,
      "close": 108.79000091552734,
      "volume": 1257200
    },
    {
      "time": "2026-04-21",
      "open": 108.9000015258789,
      "high": 110,
      "low": 107.37999725341797,
      "close": 107.66000366210938,
      "volume": 937700
    },
    {
      "time": "2026-04-22",
      "open": 108.5,
      "high": 108.5,
      "low": 105.33000183105469,
      "close": 106.63999938964844,
      "volume": 970900
    },
    {
      "time": "2026-04-23",
      "open": 106.08000183105469,
      "high": 106.08000183105469,
      "low": 103.11000061035156,
      "close": 105.61000061035156,
      "volume": 1706400
    },
    {
      "time": "2026-04-24",
      "open": 105.76000213623047,
      "high": 106.83999633789062,
      "low": 104.83999633789062,
      "close": 105.66999816894531,
      "volume": 1190700
    },
    {
      "time": "2026-04-27",
      "open": 105.62999725341797,
      "high": 107,
      "low": 104.83000183105469,
      "close": 105.51000213623047,
      "volume": 1175000
    },
    {
      "time": "2026-04-28",
      "open": 104.94999694824219,
      "high": 107.23999786376953,
      "low": 104.25,
      "close": 106.19999694824219,
      "volume": 1083900
    },
    {
      "time": "2026-04-29",
      "open": 105.63999938964844,
      "high": 105.83000183105469,
      "low": 104.06999969482422,
      "close": 104.23999786376953,
      "volume": 1352700
    },
    {
      "time": "2026-04-30",
      "open": 104.4000015258789,
      "high": 107.70999908447266,
      "low": 103.6500015258789,
      "close": 107.11000061035156,
      "volume": 1086800
    },
    {
      "time": "2026-05-01",
      "open": 107,
      "high": 108.79000091552734,
      "low": 105.44000244140625,
      "close": 105.9800033569336,
      "volume": 1466300
    },
    {
      "time": "2026-05-04",
      "open": 105.97000122070312,
      "high": 106.18000030517578,
      "low": 102.26000213623047,
      "close": 103.44000244140625,
      "volume": 1368000
    },
    {
      "time": "2026-05-05",
      "open": 103.5,
      "high": 106.83999633789062,
      "low": 103.5,
      "close": 106.23999786376953,
      "volume": 1615200
    },
    {
      "time": "2026-05-06",
      "open": 108.27999877929688,
      "high": 109,
      "low": 107.2300033569336,
      "close": 107.56999969482422,
      "volume": 1120000
    },
    {
      "time": "2026-05-07",
      "open": 107.7300033569336,
      "high": 108.9800033569336,
      "low": 105.47000122070312,
      "close": 106.8499984741211,
      "volume": 1273100
    },
    {
      "time": "2026-05-08",
      "open": 106,
      "high": 106.20999908447266,
      "low": 99.5999984741211,
      "close": 102.41999816894531,
      "volume": 3981100
    },
    {
      "time": "2026-05-11",
      "open": 100.97000122070312,
      "high": 101.75,
      "low": 98.05999755859375,
      "close": 99.37000274658203,
      "volume": 2717300
    },
    {
      "time": "2026-05-12",
      "open": 98.95999908447266,
      "high": 99.27999877929688,
      "low": 97.0999984741211,
      "close": 97.25,
      "volume": 1638900
    },
    {
      "time": "2026-05-13",
      "open": 97.23999786376953,
      "high": 97.25,
      "low": 94.55000305175781,
      "close": 96.20999908447266,
      "volume": 1555100
    },
    {
      "time": "2026-05-14",
      "open": 96.48999786376953,
      "high": 97.97000122070312,
      "low": 95.19999694824219,
      "close": 95.43000030517578,
      "volume": 2040700
    },
    {
      "time": "2026-05-15",
      "open": 95.36000061035156,
      "high": 96.23999786376953,
      "low": 94.12999725341797,
      "close": 95.41999816894531,
      "volume": 1028100
    },
    {
      "time": "2026-05-18",
      "open": 96.0999984741211,
      "high": 98.01000213623047,
      "low": 94.87000274658203,
      "close": 95.51000213623047,
      "volume": 1341000
    },
    {
      "time": "2026-05-19",
      "open": 95.29000091552734,
      "high": 95.98999786376953,
      "low": 94.25,
      "close": 94.77999877929688,
      "volume": 1002200
    },
    {
      "time": "2026-05-20",
      "open": 95.01000213623047,
      "high": 99.62999725341797,
      "low": 93.44999694824219,
      "close": 98.05999755859375,
      "volume": 1550400
    },
    {
      "time": "2026-05-21",
      "open": 97.05999755859375,
      "high": 98.63999938964844,
      "low": 95.43000030517578,
      "close": 98.54000091552734,
      "volume": 904000
    },
    {
      "time": "2026-05-22",
      "open": 97.5,
      "high": 99.25,
      "low": 96.55999755859375,
      "close": 97.23999786376953,
      "volume": 1208900
    },
    {
      "time": "2026-05-26",
      "open": 98.19000244140625,
      "high": 98.81999969482422,
      "low": 97.11000061035156,
      "close": 97.87000274658203,
      "volume": 1467800
    },
    {
      "time": "2026-05-27",
      "open": 98.5999984741211,
      "high": 102.18000030517578,
      "low": 98.5999984741211,
      "close": 101.22000122070312,
      "volume": 1762700
    },
    {
      "time": "2026-05-28",
      "open": 100.9000015258789,
      "high": 102.75,
      "low": 99.55000305175781,
      "close": 101.54000091552734,
      "volume": 1212500
    },
    {
      "time": "2026-05-29",
      "open": 101.54000091552734,
      "high": 102.47000122070312,
      "low": 100.8499984741211,
      "close": 101.22000122070312,
      "volume": 1025300
    },
    {
      "time": "2026-06-01",
      "open": 103.33000183105469,
      "high": 107.7699966430664,
      "low": 102.12999725341797,
      "close": 106.52999877929688,
      "volume": 2135400
    },
    {
      "time": "2026-06-02",
      "open": 106,
      "high": 106.19000244140625,
      "low": 104.16999816894531,
      "close": 104.62000274658203,
      "volume": 997100
    },
    {
      "time": "2026-06-03",
      "open": 104.44000244140625,
      "high": 106.31999969482422,
      "low": 102.47000122070312,
      "close": 104.94999694824219,
      "volume": 1439700
    },
    {
      "time": "2026-06-04",
      "open": 105.16000366210938,
      "high": 105.9000015258789,
      "low": 103.25,
      "close": 103.5999984741211,
      "volume": 1052300
    },
    {
      "time": "2026-06-05",
      "open": 103.73999786376953,
      "high": 106.26000213623047,
      "low": 103.12999725341797,
      "close": 104.4800033569336,
      "volume": 1380800
    },
    {
      "time": "2026-06-08",
      "open": 103.66999816894531,
      "high": 105.93000030517578,
      "low": 103.29000091552734,
      "close": 104.83000183105469,
      "volume": 1047300
    },
    {
      "time": "2026-06-09",
      "open": 105.41000366210938,
      "high": 110.16999816894531,
      "low": 105.01000213623047,
      "close": 107.44000244140625,
      "volume": 2408300
    },
    {
      "time": "2026-06-10",
      "open": 107.0999984741211,
      "high": 108.36000061035156,
      "low": 104.9800033569336,
      "close": 105.26000213623047,
      "volume": 1438300
    },
    {
      "time": "2026-06-11",
      "open": 105.26000213623047,
      "high": 107.83999633789062,
      "low": 103.9000015258789,
      "close": 107.75,
      "volume": 1952700
    },
    {
      "time": "2026-06-12",
      "open": 108.79000091552734,
      "high": 111.29000091552734,
      "low": 106.83000183105469,
      "close": 107.2699966430664,
      "volume": 1325600
    },
    {
      "time": "2026-06-15",
      "open": 108.8499984741211,
      "high": 110.62999725341797,
      "low": 105.58999633789062,
      "close": 105.95999908447266,
      "volume": 1537000
    },
    {
      "time": "2026-06-16",
      "open": 105.76000213623047,
      "high": 106.9000015258789,
      "low": 103.4800033569336,
      "close": 103.66999816894531,
      "volume": 1297500
    },
    {
      "time": "2026-06-17",
      "open": 102.5999984741211,
      "high": 105.11000061035156,
      "low": 102.08000183105469,
      "close": 102.30999755859375,
      "volume": 1620900
    },
    {
      "time": "2026-06-18",
      "open": 103.43000030517578,
      "high": 106.75,
      "low": 103.33000183105469,
      "close": 105.52999877929688,
      "volume": 1667300
    },
    {
      "time": "2026-06-22",
      "open": 103.91999816894531,
      "high": 105.05000305175781,
      "low": 103,
      "close": 103.62000274658203,
      "volume": 1191600
    },
    {
      "time": "2026-06-23",
      "open": 103.05000305175781,
      "high": 105.36000061035156,
      "low": 102.6500015258789,
      "close": 104.1500015258789,
      "volume": 1011800
    },
    {
      "time": "2026-06-24",
      "open": 104.1500015258789,
      "high": 106.25,
      "low": 103.58999633789062,
      "close": 103.75,
      "volume": 1245300
    },
    {
      "time": "2026-06-25",
      "open": 103.94999694824219,
      "high": 104.37000274658203,
      "low": 98.5,
      "close": 99.37999725341797,
      "volume": 2042600
    },
    {
      "time": "2026-06-26",
      "open": 98.66000366210938,
      "high": 101.56999969482422,
      "low": 98.30000305175781,
      "close": 100.44000244140625,
      "volume": 3258800
    },
    {
      "time": "2026-06-29",
      "open": 101.86000061035156,
      "high": 101.86000061035156,
      "low": 99.20999908447266,
      "close": 99.41999816894531,
      "volume": 1184200
    },
    {
      "time": "2026-06-30",
      "open": 99.52999877929688,
      "high": 99.52999877929688,
      "low": 96.73999786376953,
      "close": 97.08999633789062,
      "volume": 1280800
    },
    {
      "time": "2026-07-01",
      "open": 97.16000366210938,
      "high": 97.87000274658203,
      "low": 95.70999908447266,
      "close": 96.11000061035156,
      "volume": 1403100
    },
    {
      "time": "2026-07-02",
      "open": 96.38999938964844,
      "high": 98.4800033569336,
      "low": 94.81999969482422,
      "close": 95.91000366210938,
      "volume": 1889300
    },
    {
      "time": "2026-07-06",
      "open": 96,
      "high": 96.25,
      "low": 93.1500015258789,
      "close": 95.88999938964844,
      "volume": 1577100
    },
    {
      "time": "2026-07-07",
      "open": 96.75,
      "high": 97.77999877929688,
      "low": 95.41000366210938,
      "close": 96.3499984741211,
      "volume": 1099500
    },
    {
      "time": "2026-07-08",
      "open": 97.4800033569336,
      "high": 98.31999969482422,
      "low": 96.2300033569336,
      "close": 97.93000030517578,
      "volume": 1313400
    },
    {
      "time": "2026-07-09",
      "open": 97.51000213623047,
      "high": 99.31999969482422,
      "low": 97.11000061035156,
      "close": 98.83000183105469,
      "volume": 1344500
    },
    {
      "time": "2026-07-10",
      "open": 99.5199966430664,
      "high": 100.58999633789062,
      "low": 98.87999725341797,
      "close": 99.7699966430664,
      "volume": 1327000
    },
    {
      "time": "2026-07-13",
      "open": 99.97000122070312,
      "high": 100.45999908447266,
      "low": 96.80000305175781,
      "close": 97.12999725341797,
      "volume": 1287000
    },
    {
      "time": "2026-07-14",
      "open": 97.26000213623047,
      "high": 97.5999984741211,
      "low": 95.26000213623047,
      "close": 95.9000015258789,
      "volume": 1274300
    },
    {
      "time": "2026-07-15",
      "open": 96.36000061035156,
      "high": 97.2300033569336,
      "low": 95.81999969482422,
      "close": 97.05000305175781,
      "volume": 1007700
    },
    {
      "time": "2026-07-16",
      "open": 97.27999877929688,
      "high": 99.12000274658203,
      "low": 97.27999877929688,
      "close": 98.11000061035156,
      "volume": 1001600
    },
    {
      "time": "2026-07-17",
      "open": 97.5999984741211,
      "high": 97.5999984741211,
      "low": 95.91000366210938,
      "close": 96.63999938964844,
      "volume": 1000100
    },
    {
      "time": "2026-07-20",
      "open": 97.26000213623047,
      "high": 97.52999877929688,
      "low": 95.33000183105469,
      "close": 95.66000366210938,
      "volume": 1132300
    },
    {
      "time": "2026-07-21",
      "open": 95.75,
      "high": 95.7699966430664,
      "low": 94.36000061035156,
      "close": 94.62999725341797,
      "volume": 1217700
    },
    {
      "time": "2026-07-22",
      "open": 94.69000244140625,
      "high": 95.2699966430664,
      "low": 93.88999938964844,
      "close": 94.37000274658203,
      "volume": 1415200
    },
    {
      "time": "2026-07-23",
      "open": 92.87999725341797,
      "high": 97.55999755859375,
      "low": 92.5199966430664,
      "close": 96.7699966430664,
      "volume": 3036600
    },
    {
      "time": "2026-07-24",
      "open": 97.29000091552734,
      "high": 98.2699966430664,
      "low": 96.36000061035156,
      "close": 96.91999816894531,
      "volume": 1494200
    },
    {
      "time": "2026-07-27",
      "open": 98.69000244140625,
      "high": 100.80999755859375,
      "low": 98.47000122070312,
      "close": 99.69999694824219,
      "volume": 1623200
    },
    {
      "time": "2026-07-28",
      "open": 99.9000015258789,
      "high": 100.3499984741211,
      "low": 98.58999633789062,
      "close": 99.0199966430664,
      "volume": 1470200
    },
    {
      "time": "2026-07-29",
      "open": 98.79000091552734,
      "high": 99.77999877929688,
      "low": 97.66000366210938,
      "close": 99.01000213623047,
      "volume": 1329900
    },
    {
      "time": "2026-07-30",
      "open": 98.91000366210938,
      "high": 101.0999984741211,
      "low": 98.75,
      "close": 100.69999694824219,
      "volume": 1250600
    },
    {
      "time": "2026-07-31",
      "open": 100.5999984741211,
      "high": 100.61000061035156,
      "low": 97.4800033569336,
      "close": 99.30999755859375,
      "volume": 1487600
    },
    {
      "time": "2026-08-03",
      "open": 100,
      "high": 100.58000183105469,
      "low": 97.19000244140625,
      "close": 98.36000061035156,
      "volume": 1455100
    },
    {
      "time": "2026-08-04",
      "open": 98.11000061035156,
      "high": 98.7699966430664,
      "low": 96.93000030517578,
      "close": 97.5999984741211,
      "volume": 2503900
    },
    {
      "time": "2026-08-05",
      "open": 102.08999633789062,
      "high": 109.23999786376953,
      "low": 100.94999694824219,
      "close": 101.1500015258789,
      "volume": 3659700
    },
    {
      "time": "2026-08-06",
      "open": 101.1500015258789,
      "high": 102.33999633789062,
      "low": 100.55999755859375,
      "close": 101.5,
      "volume": 1358700
    },
    {
      "time": "2026-08-07",
      "open": 101.1500015258789,
      "high": 103.33999633789062,
      "low": 99.9000015258789,
      "close": 102.54000091552734,
      "volume": 1502400
    },
    {
      "time": "2026-08-10",
      "open": 102,
      "high": 102.63999938964844,
      "low": 101.33000183105469,
      "close": 102.5,
      "volume": 1175000
    },
    {
      "time": "2026-08-11",
      "open": 101.91000366210938,
      "high": 104.86000061035156,
      "low": 101.91000366210938,
      "close": 104.79000091552734,
      "volume": 1032200
    },
    {
      "time": "2026-08-12",
      "open": 105.02999877929688,
      "high": 106.31999969482422,
      "low": 102.87000274658203,
      "close": 102.97000122070312,
      "volume": 1837400
    },
    {
      "time": "2026-08-13",
      "open": 102.52999877929688,
      "high": 103.58999633789062,
      "low": 101.33000183105469,
      "close": 102.37000274658203,
      "volume": 1271700
    },
    {
      "time": "2026-08-14",
      "open": 102.0999984741211,
      "high": 103.04000091552734,
      "low": 101.45999908447266,
      "close": 102.52999877929688,
      "volume": 1061100
    },
    {
      "time": "2026-08-17",
      "open": 102.66000366210938,
      "high": 103.02999877929688,
      "low": 101.11000061035156,
      "close": 102.79000091552734,
      "volume": 1247300
    },
    {
      "time": "2026-08-18",
      "open": 102.95999908447266,
      "high": 103.73999786376953,
      "low": 101.25,
      "close": 101.29000091552734,
      "volume": 1104800
    },
    {
      "time": "2026-08-19",
      "open": 101.69999694824219,
      "high": 101.80000305175781,
      "low": 98.5999984741211,
      "close": 100.0999984741211,
      "volume": 1955900
    },
    {
      "time": "2026-08-20",
      "open": 99,
      "high": 100.30000305175781,
      "low": 97.05000305175781,
      "close": 99.5999984741211,
      "volume": 1815500
    },
    {
      "time": "2026-08-21",
      "open": 99.75,
      "high": 101.27999877929688,
      "low": 99.66000366210938,
      "close": 100.27999877929688,
      "volume": 892200
    },
    {
      "time": "2026-08-24",
      "open": 101.33000183105469,
      "high": 101.45999908447266,
      "low": 98.91000366210938,
      "close": 99.41000366210938,
      "volume": 1630500
    },
    {
      "time": "2026-08-25",
      "open": 99.69000244140625,
      "high": 99.98999786376953,
      "low": 98.11000061035156,
      "close": 98.73999786376953,
      "volume": 1474000
    },
    {
      "time": "2026-08-26",
      "open": 98.98999786376953,
      "high": 99.08000183105469,
      "low": 97.02999877929688,
      "close": 97.16999816894531,
      "volume": 1153800
    },
    {
      "time": "2026-08-27",
      "open": 97,
      "high": 97,
      "low": 93.5,
      "close": 93.61000061035156,
      "volume": 1879200
    },
    {
      "time": "2026-08-28",
      "open": 94.7300033569336,
      "high": 96.16999816894531,
      "low": 94.72000122070312,
      "close": 95.26000213623047,
      "volume": 1223700
    },
    {
      "time": "2026-08-31",
      "open": 95.08000183105469,
      "high": 95.08000183105469,
      "low": 90.87000274658203,
      "close": 91.27999877929688,
      "volume": 2757900
    },
    {
      "time": "2026-09-01",
      "open": 89.66999816894531,
      "high": 92.08000183105469,
      "low": 89.44000244140625,
      "close": 90.5999984741211,
      "volume": 1824700
    },
    {
      "time": "2026-09-02",
      "open": 90.73999786376953,
      "high": 92.8499984741211,
      "low": 90.70999908447266,
      "close": 91.5199966430664,
      "volume": 1757700
    },
    {
      "time": "2026-09-03",
      "open": 91.69000244140625,
      "high": 92,
      "low": 89.70999908447266,
      "close": 91.55999755859375,
      "volume": 1540800
    },
    {
      "time": "2026-09-04",
      "open": 91.1500015258789,
      "high": 92.62000274658203,
      "low": 91.0199966430664,
      "close": 91.54000091552734,
      "volume": 1202400
    },
    {
      "time": "2026-09-08",
      "open": 91.37999725341797,
      "high": 92.63999938964844,
      "low": 90.45999908447266,
      "close": 92.22000122070312,
      "volume": 1705700
    },
    {
      "time": "2026-09-09",
      "open": 91.4000015258789,
      "high": 91.91000366210938,
      "low": 89.72000122070312,
      "close": 90.2300033569336,
      "volume": 2101900
    },
    {
      "time": "2026-09-10",
      "open": 89.44999694824219,
      "high": 90.19999694824219,
      "low": 88.2699966430664,
      "close": 88.41999816894531,
      "volume": 2123800
    },
    {
      "time": "2026-09-11",
      "open": 89.18000030517578,
      "high": 89.54000091552734,
      "low": 86.95999908447266,
      "close": 87.69999694824219,
      "volume": 2018100
    },
    {
      "time": "2026-09-14",
      "open": 87.2300033569336,
      "high": 88.08989715576172,
      "low": 86.80000305175781,
      "close": 87.2249984741211,
      "volume": 866369
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 123.18919982910157
    },
    {
      "time": "2025-11-24",
      "value": 123.19699981689453
    },
    {
      "time": "2025-11-25",
      "value": 123.33279983520508
    },
    {
      "time": "2025-11-26",
      "value": 123.45639999389648
    },
    {
      "time": "2025-11-28",
      "value": 123.45639999389648
    },
    {
      "time": "2025-12-01",
      "value": 123.52139999389648
    },
    {
      "time": "2025-12-02",
      "value": 123.66219985961914
    },
    {
      "time": "2025-12-03",
      "value": 123.74259979248046
    },
    {
      "time": "2025-12-04",
      "value": 123.73859985351562
    },
    {
      "time": "2025-12-05",
      "value": 123.73199996948242
    },
    {
      "time": "2025-12-08",
      "value": 123.69519989013672
    },
    {
      "time": "2025-12-09",
      "value": 123.53100006103516
    },
    {
      "time": "2025-12-10",
      "value": 123.43759994506836
    },
    {
      "time": "2025-12-11",
      "value": 123.29399993896484
    },
    {
      "time": "2025-12-12",
      "value": 123.10040008544922
    },
    {
      "time": "2025-12-15",
      "value": 123.15220001220703
    },
    {
      "time": "2025-12-16",
      "value": 123.18120010375976
    },
    {
      "time": "2025-12-17",
      "value": 123.2318000793457
    },
    {
      "time": "2025-12-18",
      "value": 123.33060012817383
    },
    {
      "time": "2025-12-19",
      "value": 123.41840011596679
    },
    {
      "time": "2025-12-22",
      "value": 123.5402001953125
    },
    {
      "time": "2025-12-23",
      "value": 123.78900024414062
    },
    {
      "time": "2025-12-24",
      "value": 123.96720016479492
    },
    {
      "time": "2025-12-26",
      "value": 124.09300018310547
    },
    {
      "time": "2025-12-29",
      "value": 124.22000015258789
    },
    {
      "time": "2025-12-30",
      "value": 124.27040023803711
    },
    {
      "time": "2025-12-31",
      "value": 124.23820022583008
    },
    {
      "time": "2026-01-02",
      "value": 124.2670002746582
    },
    {
      "time": "2026-01-05",
      "value": 124.27280029296875
    },
    {
      "time": "2026-01-06",
      "value": 124.17540023803711
    },
    {
      "time": "2026-01-07",
      "value": 123.99140029907227
    },
    {
      "time": "2026-01-08",
      "value": 123.84800018310547
    },
    {
      "time": "2026-01-09",
      "value": 123.78760025024414
    },
    {
      "time": "2026-01-12",
      "value": 123.70700012207031
    },
    {
      "time": "2026-01-13",
      "value": 123.63960021972656
    },
    {
      "time": "2026-01-14",
      "value": 123.59740020751953
    },
    {
      "time": "2026-01-15",
      "value": 123.4302001953125
    },
    {
      "time": "2026-01-16",
      "value": 123.29000030517578
    },
    {
      "time": "2026-01-20",
      "value": 123.01180023193359
    },
    {
      "time": "2026-01-21",
      "value": 122.8436001586914
    },
    {
      "time": "2026-01-22",
      "value": 122.62200012207032
    },
    {
      "time": "2026-01-23",
      "value": 122.31540008544921
    },
    {
      "time": "2026-01-26",
      "value": 122.07560012817383
    },
    {
      "time": "2026-01-27",
      "value": 121.85060012817382
    },
    {
      "time": "2026-01-28",
      "value": 121.64800003051758
    },
    {
      "time": "2026-01-29",
      "value": 121.4116000366211
    },
    {
      "time": "2026-01-30",
      "value": 121.19779998779296
    },
    {
      "time": "2026-02-02",
      "value": 120.97559997558594
    },
    {
      "time": "2026-02-03",
      "value": 120.79459991455079
    },
    {
      "time": "2026-02-04",
      "value": 120.73599990844727
    },
    {
      "time": "2026-02-05",
      "value": 120.60799987792969
    },
    {
      "time": "2026-02-06",
      "value": 120.50239990234375
    },
    {
      "time": "2026-02-09",
      "value": 120.29179992675782
    },
    {
      "time": "2026-02-10",
      "value": 120.0397998046875
    },
    {
      "time": "2026-02-11",
      "value": 119.77639999389649
    },
    {
      "time": "2026-02-12",
      "value": 119.27799987792969
    },
    {
      "time": "2026-02-13",
      "value": 118.88399993896485
    },
    {
      "time": "2026-02-17",
      "value": 118.54139999389649
    },
    {
      "time": "2026-02-18",
      "value": 118.35319992065429
    },
    {
      "time": "2026-02-19",
      "value": 118.1499998474121
    },
    {
      "time": "2026-02-20",
      "value": 117.90479995727539
    },
    {
      "time": "2026-02-23",
      "value": 117.56539993286133
    },
    {
      "time": "2026-02-24",
      "value": 117.28220001220703
    },
    {
      "time": "2026-02-25",
      "value": 116.93419998168946
    },
    {
      "time": "2026-02-26",
      "value": 116.6631999206543
    },
    {
      "time": "2026-02-27",
      "value": 116.30199996948242
    },
    {
      "time": "2026-03-02",
      "value": 115.85
    },
    {
      "time": "2026-03-03",
      "value": 115.38679992675782
    },
    {
      "time": "2026-03-04",
      "value": 114.9231999206543
    },
    {
      "time": "2026-03-05",
      "value": 114.47179992675781
    },
    {
      "time": "2026-03-06",
      "value": 113.98439987182617
    },
    {
      "time": "2026-03-09",
      "value": 113.5163998413086
    },
    {
      "time": "2026-03-10",
      "value": 113.07059997558594
    },
    {
      "time": "2026-03-11",
      "value": 112.5847999572754
    },
    {
      "time": "2026-03-12",
      "value": 112.11520004272461
    },
    {
      "time": "2026-03-13",
      "value": 111.71720001220703
    },
    {
      "time": "2026-03-16",
      "value": 111.3231999206543
    },
    {
      "time": "2026-03-17",
      "value": 110.93839996337891
    },
    {
      "time": "2026-03-18",
      "value": 110.57720001220703
    },
    {
      "time": "2026-03-19",
      "value": 110.22980010986328
    },
    {
      "time": "2026-03-20",
      "value": 109.90200012207032
    },
    {
      "time": "2026-03-23",
      "value": 109.55920013427735
    },
    {
      "time": "2026-03-24",
      "value": 109.25800003051758
    },
    {
      "time": "2026-03-25",
      "value": 108.95900009155274
    },
    {
      "time": "2026-03-26",
      "value": 108.62040008544922
    },
    {
      "time": "2026-03-27",
      "value": 108.21460006713868
    },
    {
      "time": "2026-03-30",
      "value": 107.80259994506837
    },
    {
      "time": "2026-03-31",
      "value": 107.54699996948243
    },
    {
      "time": "2026-04-01",
      "value": 107.3733999633789
    },
    {
      "time": "2026-04-02",
      "value": 107.13139999389648
    },
    {
      "time": "2026-04-06",
      "value": 106.88440002441406
    },
    {
      "time": "2026-04-07",
      "value": 106.62199996948242
    },
    {
      "time": "2026-04-08",
      "value": 106.44519989013672
    },
    {
      "time": "2026-04-09",
      "value": 106.26759994506835
    },
    {
      "time": "2026-04-10",
      "value": 106.09
    },
    {
      "time": "2026-04-13",
      "value": 105.97299987792968
    },
    {
      "time": "2026-04-14",
      "value": 105.93579986572266
    },
    {
      "time": "2026-04-15",
      "value": 105.88899978637696
    },
    {
      "time": "2026-04-16",
      "value": 105.83999984741212
    },
    {
      "time": "2026-04-17",
      "value": 105.73959991455078
    },
    {
      "time": "2026-04-20",
      "value": 105.65139999389649
    },
    {
      "time": "2026-04-21",
      "value": 105.44540008544922
    },
    {
      "time": "2026-04-22",
      "value": 105.23940002441407
    },
    {
      "time": "2026-04-23",
      "value": 105.01440002441406
    },
    {
      "time": "2026-04-24",
      "value": 104.81759994506837
    },
    {
      "time": "2026-04-27",
      "value": 104.77080001831055
    },
    {
      "time": "2026-04-28",
      "value": 104.62699996948243
    },
    {
      "time": "2026-04-29",
      "value": 104.42379989624024
    },
    {
      "time": "2026-04-30",
      "value": 104.2397999572754
    },
    {
      "time": "2026-05-01",
      "value": 104.05240005493164
    },
    {
      "time": "2026-05-04",
      "value": 103.82380004882812
    },
    {
      "time": "2026-05-05",
      "value": 103.80360000610352
    },
    {
      "time": "2026-05-06",
      "value": 103.76619995117187
    },
    {
      "time": "2026-05-07",
      "value": 103.75419998168945
    },
    {
      "time": "2026-05-08",
      "value": 103.60039993286132
    },
    {
      "time": "2026-05-11",
      "value": 103.42399993896484
    },
    {
      "time": "2026-05-12",
      "value": 103.30019989013672
    },
    {
      "time": "2026-05-13",
      "value": 103.17879989624024
    },
    {
      "time": "2026-05-14",
      "value": 103.02079986572265
    },
    {
      "time": "2026-05-15",
      "value": 102.82179977416992
    },
    {
      "time": "2026-05-18",
      "value": 102.6997998046875
    },
    {
      "time": "2026-05-19",
      "value": 102.56419982910157
    },
    {
      "time": "2026-05-20",
      "value": 102.47079971313477
    },
    {
      "time": "2026-05-21",
      "value": 102.44019973754882
    },
    {
      "time": "2026-05-22",
      "value": 102.40919967651367
    },
    {
      "time": "2026-05-26",
      "value": 102.3579997253418
    },
    {
      "time": "2026-05-27",
      "value": 102.3697998046875
    },
    {
      "time": "2026-05-28",
      "value": 102.33399978637695
    },
    {
      "time": "2026-05-29",
      "value": 102.32599975585937
    },
    {
      "time": "2026-06-01",
      "value": 102.39339965820312
    },
    {
      "time": "2026-06-02",
      "value": 102.4861996459961
    },
    {
      "time": "2026-06-03",
      "value": 102.56259963989258
    },
    {
      "time": "2026-06-04",
      "value": 102.57919967651367
    },
    {
      "time": "2026-06-05",
      "value": 102.63099975585938
    },
    {
      "time": "2026-06-08",
      "value": 102.73819976806641
    },
    {
      "time": "2026-06-09",
      "value": 102.95519989013673
    },
    {
      "time": "2026-06-10",
      "value": 103.125
    },
    {
      "time": "2026-06-11",
      "value": 103.24899993896484
    },
    {
      "time": "2026-06-12",
      "value": 103.34239990234374
    },
    {
      "time": "2026-06-15",
      "value": 103.42099990844727
    },
    {
      "time": "2026-06-16",
      "value": 103.44019989013673
    },
    {
      "time": "2026-06-17",
      "value": 103.47779983520508
    },
    {
      "time": "2026-06-18",
      "value": 103.48359985351563
    },
    {
      "time": "2026-06-22",
      "value": 103.4581999206543
    },
    {
      "time": "2026-06-23",
      "value": 103.46119995117188
    },
    {
      "time": "2026-06-24",
      "value": 103.475
    },
    {
      "time": "2026-06-25",
      "value": 103.35080001831055
    },
    {
      "time": "2026-06-26",
      "value": 103.22280014038085
    },
    {
      "time": "2026-06-29",
      "value": 103.07480010986328
    },
    {
      "time": "2026-06-30",
      "value": 102.83279998779297
    },
    {
      "time": "2026-07-01",
      "value": 102.57919998168946
    },
    {
      "time": "2026-07-02",
      "value": 102.34419998168946
    },
    {
      "time": "2026-07-06",
      "value": 102.12919998168945
    },
    {
      "time": "2026-07-07",
      "value": 101.94399993896485
    },
    {
      "time": "2026-07-08",
      "value": 101.78919998168945
    },
    {
      "time": "2026-07-09",
      "value": 101.65559997558594
    },
    {
      "time": "2026-07-10",
      "value": 101.52699996948242
    },
    {
      "time": "2026-07-13",
      "value": 101.38479995727539
    },
    {
      "time": "2026-07-14",
      "value": 101.16059997558594
    },
    {
      "time": "2026-07-15",
      "value": 100.98199996948242
    },
    {
      "time": "2026-07-16",
      "value": 100.87539993286133
    },
    {
      "time": "2026-07-17",
      "value": 100.6833999633789
    },
    {
      "time": "2026-07-20",
      "value": 100.44520004272461
    },
    {
      "time": "2026-07-21",
      "value": 100.20080001831055
    },
    {
      "time": "2026-07-22",
      "value": 100.03980010986328
    },
    {
      "time": "2026-07-23",
      "value": 99.98779998779297
    },
    {
      "time": "2026-07-24",
      "value": 99.98119995117187
    },
    {
      "time": "2026-07-27",
      "value": 100.05099990844727
    },
    {
      "time": "2026-07-28",
      "value": 100.12279983520507
    },
    {
      "time": "2026-07-29",
      "value": 100.19459991455078
    },
    {
      "time": "2026-07-30",
      "value": 100.29839981079101
    },
    {
      "time": "2026-07-31",
      "value": 100.38899978637696
    },
    {
      "time": "2026-08-03",
      "value": 100.39499984741211
    },
    {
      "time": "2026-08-04",
      "value": 100.37619979858398
    },
    {
      "time": "2026-08-05",
      "value": 100.45439987182617
    },
    {
      "time": "2026-08-06",
      "value": 100.52699981689453
    },
    {
      "time": "2026-08-07",
      "value": 100.55339981079102
    },
    {
      "time": "2026-08-10",
      "value": 100.57259979248047
    },
    {
      "time": "2026-08-11",
      "value": 100.64399978637695
    },
    {
      "time": "2026-08-12",
      "value": 100.57279983520507
    },
    {
      "time": "2026-08-13",
      "value": 100.52779983520507
    },
    {
      "time": "2026-08-14",
      "value": 100.47939987182617
    },
    {
      "time": "2026-08-17",
      "value": 100.46319992065429
    },
    {
      "time": "2026-08-18",
      "value": 100.39939987182618
    },
    {
      "time": "2026-08-19",
      "value": 100.3047998046875
    },
    {
      "time": "2026-08-20",
      "value": 100.14799972534179
    },
    {
      "time": "2026-08-21",
      "value": 100.04839965820312
    },
    {
      "time": "2026-08-24",
      "value": 99.8815997314453
    },
    {
      "time": "2026-08-25",
      "value": 99.71099975585938
    },
    {
      "time": "2026-08-26",
      "value": 99.53519973754882
    },
    {
      "time": "2026-08-27",
      "value": 99.33399978637695
    },
    {
      "time": "2026-08-28",
      "value": 99.1929998779297
    },
    {
      "time": "2026-08-31",
      "value": 98.90799987792968
    },
    {
      "time": "2026-09-01",
      "value": 98.64759979248046
    },
    {
      "time": "2026-09-02",
      "value": 98.39499969482422
    },
    {
      "time": "2026-09-03",
      "value": 98.15119964599609
    },
    {
      "time": "2026-09-04",
      "value": 97.99439971923829
    },
    {
      "time": "2026-09-08",
      "value": 97.82999969482422
    },
    {
      "time": "2026-09-09",
      "value": 97.64619979858398
    },
    {
      "time": "2026-09-10",
      "value": 97.47279983520508
    },
    {
      "time": "2026-09-11",
      "value": 97.30459976196289
    },
    {
      "time": "2026-09-14",
      "value": 97.13089965820312
    }
  ],
  "analysis": null
}