{
  "ok": true,
  "cached": false,
  "ticker": "FWONK",
  "price": 97.05,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "E",
      "owner": "DC",
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Liberty Media Corporation Announces Second Quarter Earnings Release and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/liberty-media-corporation-announces-second-203000912.html",
      "published": "2026-07-14"
    },
    {
      "title": "Kirby Benefits From Strong Demand, Says Analyst. Plus, Liberty Formula One and 4 More Stocks.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/69a098cf-9aa2-36c7-b43b-3e6650df4864/kirby-benefits-from-strong.html",
      "published": "2026-07-10"
    },
    {
      "title": "Starlight Children’s Foundation wins British F1® Allwyn Global Community Award to make hospital stays kinder for children",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/starlight-children-foundation-wins-british-144500425.html",
      "published": "2026-07-02"
    },
    {
      "title": "FORMULA 1® AND FLEXJET ANNOUNCE MULTI-YEAR GLOBAL PARTNERSHIP",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/formula-1-flexjet-announce-multi-130000985.html",
      "published": "2026-07-01"
    },
    {
      "title": "Do You Believe in the Long-Term Earnings Potential of Formula One Group (FWONK)?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/believe-long-term-earnings-potential-134217975.html",
      "published": "2026-06-30"
    },
    {
      "title": "Austria’s Sindbad Mentoring Wins F1® Allwyn Global Community Award - Securing €100,000 to Combat Educational Inequality",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/austria-sindbad-mentoring-wins-f1-141300497.html",
      "published": "2026-06-25"
    },
    {
      "title": "The Dealmaking 3: MSG Cyber Breach, F1 Ticketing Revolution, World Cup Rewrites Ratings Rulebook",
      "publisher": "CorpGov.com",
      "link": "https://finance.yahoo.com/m/cd12006b-0be6-37f9-b1cc-c0db78c3e0e8/the-dealmaking-3%3A-msg-cyber.html",
      "published": "2026-06-24"
    },
    {
      "title": "Liberty Media Closes Repricing of MotoGP Debt Facilities",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/liberty-media-closes-repricing-motogp-212012735.html",
      "published": "2026-06-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 103.45999908447266,
      "high": 104.79000091552734,
      "low": 102.18699645996094,
      "close": 102.69000244140625,
      "volume": 635600
    },
    {
      "time": "2025-07-28",
      "open": 102.22000122070312,
      "high": 102.75,
      "low": 101.75499725341797,
      "close": 102.31999969482422,
      "volume": 979200
    },
    {
      "time": "2025-07-29",
      "open": 102.69000244140625,
      "high": 102.75499725341797,
      "low": 101.08999633789062,
      "close": 101.26000213623047,
      "volume": 619500
    },
    {
      "time": "2025-07-30",
      "open": 101.79000091552734,
      "high": 103.18000030517578,
      "low": 101.37000274658203,
      "close": 102.58000183105469,
      "volume": 853300
    },
    {
      "time": "2025-07-31",
      "open": 102.16999816894531,
      "high": 102.56999969482422,
      "low": 100,
      "close": 100.3499984741211,
      "volume": 1062100
    },
    {
      "time": "2025-08-01",
      "open": 99.9000015258789,
      "high": 99.9000015258789,
      "low": 97.01000213623047,
      "close": 98.94000244140625,
      "volume": 1011300
    },
    {
      "time": "2025-08-04",
      "open": 99.45999908447266,
      "high": 100.48999786376953,
      "low": 97.93000030517578,
      "close": 99.26000213623047,
      "volume": 1618800
    },
    {
      "time": "2025-08-05",
      "open": 99.30000305175781,
      "high": 99.55999755859375,
      "low": 97.30999755859375,
      "close": 98.31999969482422,
      "volume": 909200
    },
    {
      "time": "2025-08-06",
      "open": 98.56999969482422,
      "high": 100.18499755859375,
      "low": 97.72000122070312,
      "close": 99.69000244140625,
      "volume": 1047400
    },
    {
      "time": "2025-08-07",
      "open": 98.66000366210938,
      "high": 99.68000030517578,
      "low": 96.11000061035156,
      "close": 97.0999984741211,
      "volume": 1682000
    },
    {
      "time": "2025-08-08",
      "open": 97.0999984741211,
      "high": 97.56500244140625,
      "low": 95.4010009765625,
      "close": 96,
      "volume": 1827600
    },
    {
      "time": "2025-08-11",
      "open": 96.01000213623047,
      "high": 96.72000122070312,
      "low": 94.5719985961914,
      "close": 95.16999816894531,
      "volume": 1146300
    },
    {
      "time": "2025-08-12",
      "open": 95.77999877929688,
      "high": 97.3499984741211,
      "low": 95.45999908447266,
      "close": 96.58000183105469,
      "volume": 792500
    },
    {
      "time": "2025-08-13",
      "open": 96.93000030517578,
      "high": 100.12000274658203,
      "low": 96.72000122070312,
      "close": 100.05000305175781,
      "volume": 1419700
    },
    {
      "time": "2025-08-14",
      "open": 99.38999938964844,
      "high": 99.87000274658203,
      "low": 98.625,
      "close": 98.66500091552734,
      "volume": 622300
    },
    {
      "time": "2025-08-15",
      "open": 98.81999969482422,
      "high": 100.80999755859375,
      "low": 98.08000183105469,
      "close": 99.43000030517578,
      "volume": 650100
    },
    {
      "time": "2025-08-18",
      "open": 99.19000244140625,
      "high": 101.26499938964844,
      "low": 99.11000061035156,
      "close": 100.80999755859375,
      "volume": 1065800
    },
    {
      "time": "2025-08-19",
      "open": 100.69999694824219,
      "high": 101.73999786376953,
      "low": 100.18000030517578,
      "close": 101.68000030517578,
      "volume": 905300
    },
    {
      "time": "2025-08-20",
      "open": 101.11000061035156,
      "high": 101.9800033569336,
      "low": 100.12999725341797,
      "close": 101.66999816894531,
      "volume": 1117300
    },
    {
      "time": "2025-08-21",
      "open": 101.52999877929688,
      "high": 102.62000274658203,
      "low": 100.01000213623047,
      "close": 101.37000274658203,
      "volume": 1039600
    },
    {
      "time": "2025-08-22",
      "open": 101.94999694824219,
      "high": 103.08000183105469,
      "low": 101.30500030517578,
      "close": 102.94000244140625,
      "volume": 685900
    },
    {
      "time": "2025-08-25",
      "open": 102.94000244140625,
      "high": 102.94000244140625,
      "low": 101.80000305175781,
      "close": 102.43000030517578,
      "volume": 594600
    },
    {
      "time": "2025-08-26",
      "open": 102.43000030517578,
      "high": 102.43000030517578,
      "low": 100.16000366210938,
      "close": 101.44000244140625,
      "volume": 2188100
    },
    {
      "time": "2025-08-27",
      "open": 100.93000030517578,
      "high": 101.36000061035156,
      "low": 98.5,
      "close": 99.81999969482422,
      "volume": 1219200
    },
    {
      "time": "2025-08-28",
      "open": 100.01000213623047,
      "high": 100.33000183105469,
      "low": 99.08899688720703,
      "close": 100.06999969482422,
      "volume": 860100
    },
    {
      "time": "2025-08-29",
      "open": 100,
      "high": 100.33000183105469,
      "low": 99.08999633789062,
      "close": 99.9000015258789,
      "volume": 818800
    },
    {
      "time": "2025-09-02",
      "open": 98.93000030517578,
      "high": 101.20999908447266,
      "low": 98.54000091552734,
      "close": 101.06999969482422,
      "volume": 940800
    },
    {
      "time": "2025-09-03",
      "open": 101.08000183105469,
      "high": 101.3499984741211,
      "low": 99.12000274658203,
      "close": 100.04000091552734,
      "volume": 708400
    },
    {
      "time": "2025-09-04",
      "open": 100.08000183105469,
      "high": 100.55999755859375,
      "low": 99.31999969482422,
      "close": 99.66999816894531,
      "volume": 731900
    },
    {
      "time": "2025-09-05",
      "open": 99.9800033569336,
      "high": 100.75,
      "low": 98.69000244140625,
      "close": 100.75,
      "volume": 708700
    },
    {
      "time": "2025-09-08",
      "open": 100.76000213623047,
      "high": 101.87999725341797,
      "low": 99.91999816894531,
      "close": 101.83999633789062,
      "volume": 855000
    },
    {
      "time": "2025-09-09",
      "open": 102,
      "high": 102.4749984741211,
      "low": 100.29000091552734,
      "close": 101.48999786376953,
      "volume": 882500
    },
    {
      "time": "2025-09-10",
      "open": 101.37999725341797,
      "high": 101.55999755859375,
      "low": 97.8499984741211,
      "close": 98.87000274658203,
      "volume": 859000
    },
    {
      "time": "2025-09-11",
      "open": 98.51000213623047,
      "high": 102.44999694824219,
      "low": 98.51000213623047,
      "close": 102.13999938964844,
      "volume": 835000
    },
    {
      "time": "2025-09-12",
      "open": 101.9800033569336,
      "high": 102.05999755859375,
      "low": 99.31999969482422,
      "close": 99.44000244140625,
      "volume": 1004200
    },
    {
      "time": "2025-09-15",
      "open": 99.80999755859375,
      "high": 100.45999908447266,
      "low": 98.8499984741211,
      "close": 98.93000030517578,
      "volume": 1126200
    },
    {
      "time": "2025-09-16",
      "open": 98.87999725341797,
      "high": 100.8499984741211,
      "low": 98.20999908447266,
      "close": 100.5,
      "volume": 846100
    },
    {
      "time": "2025-09-17",
      "open": 100.66000366210938,
      "high": 103.08000183105469,
      "low": 100.22000122070312,
      "close": 102.0199966430664,
      "volume": 977400
    },
    {
      "time": "2025-09-18",
      "open": 101.9800033569336,
      "high": 103.76000213623047,
      "low": 101.0199966430664,
      "close": 103.68000030517578,
      "volume": 837100
    },
    {
      "time": "2025-09-19",
      "open": 104.16000366210938,
      "high": 104.4000015258789,
      "low": 102.32499694824219,
      "close": 103.66999816894531,
      "volume": 1995400
    },
    {
      "time": "2025-09-22",
      "open": 102.83999633789062,
      "high": 103.9800033569336,
      "low": 101.77999877929688,
      "close": 102.80000305175781,
      "volume": 814200
    },
    {
      "time": "2025-09-23",
      "open": 103.08000183105469,
      "high": 103.63999938964844,
      "low": 101.43000030517578,
      "close": 103.05999755859375,
      "volume": 807600
    },
    {
      "time": "2025-09-24",
      "open": 103.54000091552734,
      "high": 105.77999877929688,
      "low": 103.33000183105469,
      "close": 104.77999877929688,
      "volume": 1164000
    },
    {
      "time": "2025-09-25",
      "open": 104.22000122070312,
      "high": 104.22000122070312,
      "low": 102.92500305175781,
      "close": 103.95999908447266,
      "volume": 1041000
    },
    {
      "time": "2025-09-26",
      "open": 104.44999694824219,
      "high": 104.9800033569336,
      "low": 103.9000015258789,
      "close": 104.93000030517578,
      "volume": 921600
    },
    {
      "time": "2025-09-29",
      "open": 105,
      "high": 105.87999725341797,
      "low": 103.76000213623047,
      "close": 104.27999877929688,
      "volume": 1278600
    },
    {
      "time": "2025-09-30",
      "open": 103.7300033569336,
      "high": 104.94999694824219,
      "low": 102.62999725341797,
      "close": 104.44999694824219,
      "volume": 1382600
    },
    {
      "time": "2025-10-01",
      "open": 103.68000030517578,
      "high": 104.29000091552734,
      "low": 102.0199966430664,
      "close": 102.4800033569336,
      "volume": 1191200
    },
    {
      "time": "2025-10-02",
      "open": 102.68499755859375,
      "high": 104.29000091552734,
      "low": 102.2699966430664,
      "close": 104.1500015258789,
      "volume": 1049200
    },
    {
      "time": "2025-10-03",
      "open": 104.41999816894531,
      "high": 106.51300048828125,
      "low": 104.05000305175781,
      "close": 104.83000183105469,
      "volume": 1367300
    },
    {
      "time": "2025-10-06",
      "open": 105.19000244140625,
      "high": 108.45999908447266,
      "low": 104.1500015258789,
      "close": 108.33000183105469,
      "volume": 1305200
    },
    {
      "time": "2025-10-07",
      "open": 108,
      "high": 109.36299896240234,
      "low": 106.29000091552734,
      "close": 106.72000122070312,
      "volume": 3041200
    },
    {
      "time": "2025-10-08",
      "open": 106.76000213623047,
      "high": 107.91500091552734,
      "low": 105,
      "close": 106.73999786376953,
      "volume": 1397100
    },
    {
      "time": "2025-10-09",
      "open": 107,
      "high": 107,
      "low": 104.7699966430664,
      "close": 104.88999938964844,
      "volume": 596000
    },
    {
      "time": "2025-10-10",
      "open": 104.86000061035156,
      "high": 105.87999725341797,
      "low": 102.2300033569336,
      "close": 103.19999694824219,
      "volume": 796900
    },
    {
      "time": "2025-10-13",
      "open": 104.2300033569336,
      "high": 105.69000244140625,
      "low": 103.19000244140625,
      "close": 104.02999877929688,
      "volume": 1101600
    },
    {
      "time": "2025-10-14",
      "open": 103.23999786376953,
      "high": 104.13999938964844,
      "low": 102.2300033569336,
      "close": 103.72000122070312,
      "volume": 914500
    },
    {
      "time": "2025-10-15",
      "open": 103.41999816894531,
      "high": 104.29000091552734,
      "low": 102.5999984741211,
      "close": 103.56999969482422,
      "volume": 829300
    },
    {
      "time": "2025-10-16",
      "open": 104.43000030517578,
      "high": 104.51499938964844,
      "low": 100,
      "close": 100.37999725341797,
      "volume": 1569300
    },
    {
      "time": "2025-10-17",
      "open": 99,
      "high": 101.48200225830078,
      "low": 97.5,
      "close": 98.94999694824219,
      "volume": 2126800
    },
    {
      "time": "2025-10-20",
      "open": 99.31999969482422,
      "high": 100.1969985961914,
      "low": 97.83000183105469,
      "close": 98.0199966430664,
      "volume": 1059900
    },
    {
      "time": "2025-10-21",
      "open": 98.25,
      "high": 99.80000305175781,
      "low": 96.91000366210938,
      "close": 97.13999938964844,
      "volume": 1198400
    },
    {
      "time": "2025-10-22",
      "open": 97.3499984741211,
      "high": 99.5,
      "low": 97.0199966430664,
      "close": 97.77999877929688,
      "volume": 1095200
    },
    {
      "time": "2025-10-23",
      "open": 97.52999877929688,
      "high": 98.3499984741211,
      "low": 96.76000213623047,
      "close": 97.0199966430664,
      "volume": 1482600
    },
    {
      "time": "2025-10-24",
      "open": 97.41000366210938,
      "high": 97.73500061035156,
      "low": 94.30999755859375,
      "close": 94.6500015258789,
      "volume": 1677200
    },
    {
      "time": "2025-10-27",
      "open": 95.66999816894531,
      "high": 95.66999816894531,
      "low": 94.36000061035156,
      "close": 94.83999633789062,
      "volume": 1333100
    },
    {
      "time": "2025-10-28",
      "open": 94.62999725341797,
      "high": 95.43000030517578,
      "low": 93.51000213623047,
      "close": 95.05500030517578,
      "volume": 1080800
    },
    {
      "time": "2025-10-29",
      "open": 94.9800033569336,
      "high": 102.43000030517578,
      "low": 93.41000366210938,
      "close": 95.97000122070312,
      "volume": 3508000
    },
    {
      "time": "2025-10-30",
      "open": 95.58999633789062,
      "high": 99.8499984741211,
      "low": 95.11000061035156,
      "close": 98.51000213623047,
      "volume": 1388800
    },
    {
      "time": "2025-10-31",
      "open": 97.5,
      "high": 100.26000213623047,
      "low": 96.51499938964844,
      "close": 99.8499984741211,
      "volume": 2090600
    },
    {
      "time": "2025-11-03",
      "open": 99.47000122070312,
      "high": 99.81999969482422,
      "low": 97.86000061035156,
      "close": 99.66999816894531,
      "volume": 1375400
    },
    {
      "time": "2025-11-04",
      "open": 98.7699966430664,
      "high": 101.20999908447266,
      "low": 97.66999816894531,
      "close": 100.75,
      "volume": 1439200
    },
    {
      "time": "2025-11-05",
      "open": 99.30999755859375,
      "high": 105.41000366210938,
      "low": 99.30999755859375,
      "close": 101.41000366210938,
      "volume": 2138000
    },
    {
      "time": "2025-11-06",
      "open": 100.94999694824219,
      "high": 105.04000091552734,
      "low": 100.62999725341797,
      "close": 103.22000122070312,
      "volume": 2883800
    },
    {
      "time": "2025-11-07",
      "open": 102.94999694824219,
      "high": 103.375,
      "low": 100.22000122070312,
      "close": 102,
      "volume": 1899600
    },
    {
      "time": "2025-11-10",
      "open": 102.37999725341797,
      "high": 104.6449966430664,
      "low": 101.58999633789062,
      "close": 101.86000061035156,
      "volume": 1711400
    },
    {
      "time": "2025-11-11",
      "open": 102.08999633789062,
      "high": 102.41000366210938,
      "low": 100,
      "close": 102,
      "volume": 1166800
    },
    {
      "time": "2025-11-12",
      "open": 102.01000213623047,
      "high": 104.04000091552734,
      "low": 101.45500183105469,
      "close": 101.61000061035156,
      "volume": 1552500
    },
    {
      "time": "2025-11-13",
      "open": 101.04000091552734,
      "high": 102.50499725341797,
      "low": 100.41999816894531,
      "close": 100.7300033569336,
      "volume": 885200
    },
    {
      "time": "2025-11-14",
      "open": 100.5999984741211,
      "high": 100.72000122070312,
      "low": 97.8499984741211,
      "close": 98.80999755859375,
      "volume": 1487900
    },
    {
      "time": "2025-11-17",
      "open": 98.54000091552734,
      "high": 99.12999725341797,
      "low": 97.49500274658203,
      "close": 97.7300033569336,
      "volume": 1858600
    },
    {
      "time": "2025-11-18",
      "open": 97.56999969482422,
      "high": 99.12000274658203,
      "low": 96.1449966430664,
      "close": 96.7300033569336,
      "volume": 951400
    },
    {
      "time": "2025-11-19",
      "open": 97.19000244140625,
      "high": 97.78299713134766,
      "low": 95.8499984741211,
      "close": 95.9800033569336,
      "volume": 972100
    },
    {
      "time": "2025-11-20",
      "open": 96.94999694824219,
      "high": 97.0999984741211,
      "low": 93.47000122070312,
      "close": 93.70999908447266,
      "volume": 2493000
    },
    {
      "time": "2025-11-21",
      "open": 94.05000305175781,
      "high": 94.8499984741211,
      "low": 92.95999908447266,
      "close": 93.5199966430664,
      "volume": 1453200
    },
    {
      "time": "2025-11-24",
      "open": 93.12000274658203,
      "high": 94.61499786376953,
      "low": 92.55999755859375,
      "close": 93.05999755859375,
      "volume": 2555600
    },
    {
      "time": "2025-11-25",
      "open": 93.58999633789062,
      "high": 94.95999908447266,
      "low": 93.36000061035156,
      "close": 94.1500015258789,
      "volume": 1594100
    },
    {
      "time": "2025-11-26",
      "open": 94.80000305175781,
      "high": 96.13999938964844,
      "low": 94.45999908447266,
      "close": 95.63999938964844,
      "volume": 1330200
    },
    {
      "time": "2025-11-28",
      "open": 96.26000213623047,
      "high": 96.55000305175781,
      "low": 94.66999816894531,
      "close": 95.9800033569336,
      "volume": 658200
    },
    {
      "time": "2025-12-01",
      "open": 95.37999725341797,
      "high": 96.51499938964844,
      "low": 94.33000183105469,
      "close": 94.80000305175781,
      "volume": 1580100
    },
    {
      "time": "2025-12-02",
      "open": 95.45999908447266,
      "high": 96.62000274658203,
      "low": 93.25,
      "close": 93.37000274658203,
      "volume": 1191300
    },
    {
      "time": "2025-12-03",
      "open": 92.87000274658203,
      "high": 94.51000213623047,
      "low": 92.20999908447266,
      "close": 92.29000091552734,
      "volume": 1323400
    },
    {
      "time": "2025-12-04",
      "open": 92.5999984741211,
      "high": 93.3949966430664,
      "low": 91.6500015258789,
      "close": 93.2699966430664,
      "volume": 1897200
    },
    {
      "time": "2025-12-05",
      "open": 93.18000030517578,
      "high": 93.56099700927734,
      "low": 92.02999877929688,
      "close": 92.19999694824219,
      "volume": 1409900
    },
    {
      "time": "2025-12-08",
      "open": 92.0199966430664,
      "high": 92.25,
      "low": 90.2699966430664,
      "close": 90.55999755859375,
      "volume": 2182900
    },
    {
      "time": "2025-12-09",
      "open": 90.73999786376953,
      "high": 93.37000274658203,
      "low": 90.58000183105469,
      "close": 92.5,
      "volume": 1604300
    },
    {
      "time": "2025-12-10",
      "open": 92.69000244140625,
      "high": 92.97000122070312,
      "low": 91.36499786376953,
      "close": 92.30000305175781,
      "volume": 1661300
    },
    {
      "time": "2025-12-11",
      "open": 92.5999984741211,
      "high": 94.26000213623047,
      "low": 91.45500183105469,
      "close": 93.58999633789062,
      "volume": 1667200
    },
    {
      "time": "2025-12-12",
      "open": 94.33000183105469,
      "high": 94.80000305175781,
      "low": 93.47000122070312,
      "close": 93.7699966430664,
      "volume": 999400
    },
    {
      "time": "2025-12-15",
      "open": 93.7699966430664,
      "high": 95.93499755859375,
      "low": 92.3499984741211,
      "close": 94.83999633789062,
      "volume": 1885900
    },
    {
      "time": "2025-12-16",
      "open": 94.7300033569336,
      "high": 96.2300033569336,
      "low": 94.58499908447266,
      "close": 95.79000091552734,
      "volume": 1704900
    },
    {
      "time": "2025-12-17",
      "open": 95.79000091552734,
      "high": 97.8499984741211,
      "low": 95.19000244140625,
      "close": 96.88999938964844,
      "volume": 2141400
    },
    {
      "time": "2025-12-18",
      "open": 97.29000091552734,
      "high": 98.20999908447266,
      "low": 95.54000091552734,
      "close": 96.08000183105469,
      "volume": 1204100
    },
    {
      "time": "2025-12-19",
      "open": 96.02999877929688,
      "high": 97.98999786376953,
      "low": 95.72000122070312,
      "close": 97.18000030517578,
      "volume": 1798200
    },
    {
      "time": "2025-12-22",
      "open": 97.19000244140625,
      "high": 98.36000061035156,
      "low": 96.91999816894531,
      "close": 97.33000183105469,
      "volume": 867400
    },
    {
      "time": "2025-12-23",
      "open": 97.61000061035156,
      "high": 97.97000122070312,
      "low": 96.5199966430664,
      "close": 96.72000122070312,
      "volume": 746700
    },
    {
      "time": "2025-12-24",
      "open": 96.54000091552734,
      "high": 97.36000061035156,
      "low": 96.2699966430664,
      "close": 96.83000183105469,
      "volume": 187000
    },
    {
      "time": "2025-12-26",
      "open": 96.62000274658203,
      "high": 97.83000183105469,
      "low": 96.47000122070312,
      "close": 97.12999725341797,
      "volume": 339700
    },
    {
      "time": "2025-12-29",
      "open": 97.02999877929688,
      "high": 98.58999633789062,
      "low": 96.87000274658203,
      "close": 97.83999633789062,
      "volume": 2181800
    },
    {
      "time": "2025-12-30",
      "open": 97.83999633789062,
      "high": 98.7699966430664,
      "low": 97.6500015258789,
      "close": 98.20999908447266,
      "volume": 645400
    },
    {
      "time": "2025-12-31",
      "open": 98.20999908447266,
      "high": 98.91000366210938,
      "low": 97.62999725341797,
      "close": 98.51000213623047,
      "volume": 1055500
    },
    {
      "time": "2026-01-02",
      "open": 97.9800033569336,
      "high": 99.04000091552734,
      "low": 96.76499938964844,
      "close": 98.04000091552734,
      "volume": 842500
    },
    {
      "time": "2026-01-05",
      "open": 97.58999633789062,
      "high": 98.91999816894531,
      "low": 97.31500244140625,
      "close": 98.25,
      "volume": 966700
    },
    {
      "time": "2026-01-06",
      "open": 98.18000030517578,
      "high": 99.23999786376953,
      "low": 94.69999694824219,
      "close": 95.75,
      "volume": 1741600
    },
    {
      "time": "2026-01-07",
      "open": 95.9000015258789,
      "high": 95.94999694824219,
      "low": 91.58000183105469,
      "close": 92.72000122070312,
      "volume": 2162900
    },
    {
      "time": "2026-01-08",
      "open": 92.25,
      "high": 93.25,
      "low": 91.3499984741211,
      "close": 91.4000015258789,
      "volume": 1447400
    },
    {
      "time": "2026-01-09",
      "open": 91.41999816894531,
      "high": 91.93499755859375,
      "low": 89.8949966430664,
      "close": 90.27999877929688,
      "volume": 1553100
    },
    {
      "time": "2026-01-12",
      "open": 90.81999969482422,
      "high": 92.98999786376953,
      "low": 90.11000061035156,
      "close": 90.56999969482422,
      "volume": 1701500
    },
    {
      "time": "2026-01-13",
      "open": 90.12000274658203,
      "high": 91.6780014038086,
      "low": 89.18000030517578,
      "close": 90.79000091552734,
      "volume": 2075300
    },
    {
      "time": "2026-01-14",
      "open": 90.62999725341797,
      "high": 91.33999633789062,
      "low": 89.13999938964844,
      "close": 89.44000244140625,
      "volume": 1906700
    },
    {
      "time": "2026-01-15",
      "open": 89.26000213623047,
      "high": 91.62000274658203,
      "low": 89.26000213623047,
      "close": 90.5,
      "volume": 2717400
    },
    {
      "time": "2026-01-16",
      "open": 90.1500015258789,
      "high": 90.16500091552734,
      "low": 88.05999755859375,
      "close": 89.2750015258789,
      "volume": 2308500
    },
    {
      "time": "2026-01-20",
      "open": 88.80000305175781,
      "high": 90.41999816894531,
      "low": 88.12000274658203,
      "close": 89.16999816894531,
      "volume": 1500800
    },
    {
      "time": "2026-01-21",
      "open": 89.9800033569336,
      "high": 90.0250015258789,
      "low": 88.08899688720703,
      "close": 89.5,
      "volume": 1702600
    },
    {
      "time": "2026-01-22",
      "open": 89.5,
      "high": 90.37999725341797,
      "low": 87.0999984741211,
      "close": 87.38999938964844,
      "volume": 1844500
    },
    {
      "time": "2026-01-23",
      "open": 87.01000213623047,
      "high": 88.91999816894531,
      "low": 86.71499633789062,
      "close": 88.69000244140625,
      "volume": 1315400
    },
    {
      "time": "2026-01-26",
      "open": 88.58000183105469,
      "high": 90.3550033569336,
      "low": 88.26000213623047,
      "close": 89.69000244140625,
      "volume": 1383800
    },
    {
      "time": "2026-01-27",
      "open": 89.61000061035156,
      "high": 90.25,
      "low": 88.30500030517578,
      "close": 89.08999633789062,
      "volume": 1690000
    },
    {
      "time": "2026-01-28",
      "open": 89.33000183105469,
      "high": 89.73999786376953,
      "low": 87.97000122070312,
      "close": 88.02999877929688,
      "volume": 1796500
    },
    {
      "time": "2026-01-29",
      "open": 87.98999786376953,
      "high": 88.94499969482422,
      "low": 85.75,
      "close": 87.20999908447266,
      "volume": 3106800
    },
    {
      "time": "2026-01-30",
      "open": 87.55000305175781,
      "high": 88.45999908447266,
      "low": 86,
      "close": 87.0199966430664,
      "volume": 3582000
    },
    {
      "time": "2026-02-02",
      "open": 86.4000015258789,
      "high": 86.95999908447266,
      "low": 84.16999816894531,
      "close": 85.5,
      "volume": 2895500
    },
    {
      "time": "2026-02-03",
      "open": 85.13999938964844,
      "high": 85.83000183105469,
      "low": 82.9000015258789,
      "close": 85.7699966430664,
      "volume": 1971200
    },
    {
      "time": "2026-02-04",
      "open": 85.79000091552734,
      "high": 88.5199966430664,
      "low": 85.11000061035156,
      "close": 87,
      "volume": 1930600
    },
    {
      "time": "2026-02-05",
      "open": 87.62000274658203,
      "high": 88.13999938964844,
      "low": 86.31999969482422,
      "close": 87.16000366210938,
      "volume": 1824400
    },
    {
      "time": "2026-02-06",
      "open": 86.79000091552734,
      "high": 87.75,
      "low": 84.47000122070312,
      "close": 85.25,
      "volume": 3165000
    },
    {
      "time": "2026-02-09",
      "open": 85.41000366210938,
      "high": 85.43000030517578,
      "low": 83.86499786376953,
      "close": 84.41000366210938,
      "volume": 1504600
    },
    {
      "time": "2026-02-10",
      "open": 84.81999969482422,
      "high": 86.3499984741211,
      "low": 84.56999969482422,
      "close": 85.7300033569336,
      "volume": 1831200
    },
    {
      "time": "2026-02-11",
      "open": 85.55999755859375,
      "high": 86.5,
      "low": 84.52999877929688,
      "close": 85.0199966430664,
      "volume": 1142100
    },
    {
      "time": "2026-02-12",
      "open": 85.5999984741211,
      "high": 85.80999755859375,
      "low": 83.33499908447266,
      "close": 84.80000305175781,
      "volume": 3410400
    },
    {
      "time": "2026-02-13",
      "open": 85.05999755859375,
      "high": 86.37000274658203,
      "low": 83.0199966430664,
      "close": 85.55000305175781,
      "volume": 2380500
    },
    {
      "time": "2026-02-17",
      "open": 85.62999725341797,
      "high": 87.76000213623047,
      "low": 85.51000213623047,
      "close": 86.73999786376953,
      "volume": 1647600
    },
    {
      "time": "2026-02-18",
      "open": 86.61000061035156,
      "high": 89.77999877929688,
      "low": 86.61000061035156,
      "close": 89.43000030517578,
      "volume": 1672300
    },
    {
      "time": "2026-02-19",
      "open": 89.98999786376953,
      "high": 91.05000305175781,
      "low": 89.55799865722656,
      "close": 90.11000061035156,
      "volume": 1269800
    },
    {
      "time": "2026-02-20",
      "open": 90.43000030517578,
      "high": 90.94000244140625,
      "low": 89.29000091552734,
      "close": 90.23999786376953,
      "volume": 1364200
    },
    {
      "time": "2026-02-23",
      "open": 89.91000366210938,
      "high": 90.41999816894531,
      "low": 87.79000091552734,
      "close": 87.80999755859375,
      "volume": 2351900
    },
    {
      "time": "2026-02-24",
      "open": 88.26000213623047,
      "high": 88.7699966430664,
      "low": 87.01000213623047,
      "close": 87.16999816894531,
      "volume": 1400500
    },
    {
      "time": "2026-02-25",
      "open": 87.16999816894531,
      "high": 89.5,
      "low": 85.69000244140625,
      "close": 89.29000091552734,
      "volume": 2622700
    },
    {
      "time": "2026-02-26",
      "open": 86.26000213623047,
      "high": 91.75,
      "low": 86.26000213623047,
      "close": 86.54000091552734,
      "volume": 4604600
    },
    {
      "time": "2026-02-27",
      "open": 86.77999877929688,
      "high": 93.2249984741211,
      "low": 86.77999877929688,
      "close": 91.58999633789062,
      "volume": 4970800
    },
    {
      "time": "2026-03-02",
      "open": 91.5199966430664,
      "high": 92.48999786376953,
      "low": 88.33000183105469,
      "close": 91.08999633789062,
      "volume": 2197000
    },
    {
      "time": "2026-03-03",
      "open": 90.29000091552734,
      "high": 90.625,
      "low": 86.12000274658203,
      "close": 88.80999755859375,
      "volume": 2402500
    },
    {
      "time": "2026-03-04",
      "open": 88.5199966430664,
      "high": 88.95999908447266,
      "low": 84.77999877929688,
      "close": 85.4800033569336,
      "volume": 3554800
    },
    {
      "time": "2026-03-05",
      "open": 85.54000091552734,
      "high": 86.87999725341797,
      "low": 83.6500015258789,
      "close": 83.9800033569336,
      "volume": 2602600
    },
    {
      "time": "2026-03-06",
      "open": 83.44999694824219,
      "high": 85.16000366210938,
      "low": 81.2750015258789,
      "close": 83.7699966430664,
      "volume": 3412600
    },
    {
      "time": "2026-03-09",
      "open": 83.41999816894531,
      "high": 84.68499755859375,
      "low": 82.29000091552734,
      "close": 84.41999816894531,
      "volume": 2315000
    },
    {
      "time": "2026-03-10",
      "open": 84.37000274658203,
      "high": 86.8499984741211,
      "low": 84.33000183105469,
      "close": 86.01000213623047,
      "volume": 2200500
    },
    {
      "time": "2026-03-11",
      "open": 85.7300033569336,
      "high": 86.70899963378906,
      "low": 83.58000183105469,
      "close": 84.25,
      "volume": 1898600
    },
    {
      "time": "2026-03-12",
      "open": 84.04000091552734,
      "high": 86.04000091552734,
      "low": 83.98999786376953,
      "close": 85.19000244140625,
      "volume": 2512900
    },
    {
      "time": "2026-03-13",
      "open": 85.55999755859375,
      "high": 87.94000244140625,
      "low": 83.08000183105469,
      "close": 83.66000366210938,
      "volume": 4450300
    },
    {
      "time": "2026-03-16",
      "open": 84.7300033569336,
      "high": 87.33999633789062,
      "low": 83.30999755859375,
      "close": 87.19000244140625,
      "volume": 2529500
    },
    {
      "time": "2026-03-17",
      "open": 87.4800033569336,
      "high": 89.19000244140625,
      "low": 87.4800033569336,
      "close": 87.81999969482422,
      "volume": 2001300
    },
    {
      "time": "2026-03-18",
      "open": 87.19999694824219,
      "high": 88,
      "low": 84.80999755859375,
      "close": 85.18000030517578,
      "volume": 2491400
    },
    {
      "time": "2026-03-19",
      "open": 84.58000183105469,
      "high": 85.8499984741211,
      "low": 82.80999755859375,
      "close": 83.41000366210938,
      "volume": 1632200
    },
    {
      "time": "2026-03-20",
      "open": 83.2699966430664,
      "high": 84.1500015258789,
      "low": 81.23999786376953,
      "close": 81.41999816894531,
      "volume": 1788200
    },
    {
      "time": "2026-03-23",
      "open": 82.13999938964844,
      "high": 83.91000366210938,
      "low": 82.08000183105469,
      "close": 82.73999786376953,
      "volume": 1892900
    },
    {
      "time": "2026-03-24",
      "open": 82.44999694824219,
      "high": 83.77999877929688,
      "low": 82.04000091552734,
      "close": 83.4000015258789,
      "volume": 1530400
    },
    {
      "time": "2026-03-25",
      "open": 84.05000305175781,
      "high": 85,
      "low": 81.90499877929688,
      "close": 83.29000091552734,
      "volume": 1523900
    },
    {
      "time": "2026-03-26",
      "open": 83.26000213623047,
      "high": 84.69000244140625,
      "low": 82.8499984741211,
      "close": 83.33999633789062,
      "volume": 1378500
    },
    {
      "time": "2026-03-27",
      "open": 82.95999908447266,
      "high": 83.87000274658203,
      "low": 80.1500015258789,
      "close": 81.62999725341797,
      "volume": 1682900
    },
    {
      "time": "2026-03-30",
      "open": 81.62999725341797,
      "high": 84.30000305175781,
      "low": 80.37100219726562,
      "close": 82.7699966430664,
      "volume": 1419800
    },
    {
      "time": "2026-03-31",
      "open": 83.72000122070312,
      "high": 86.1500015258789,
      "low": 83.03500366210938,
      "close": 85.0199966430664,
      "volume": 2274400
    },
    {
      "time": "2026-04-01",
      "open": 87.01000213623047,
      "high": 88.80000305175781,
      "low": 85.16000366210938,
      "close": 85.36000061035156,
      "volume": 2310000
    },
    {
      "time": "2026-04-02",
      "open": 85.30000305175781,
      "high": 88.45999908447266,
      "low": 85.15499877929688,
      "close": 87.86000061035156,
      "volume": 1141600
    },
    {
      "time": "2026-04-06",
      "open": 87.81500244140625,
      "high": 87.94000244140625,
      "low": 86.16000366210938,
      "close": 86.19999694824219,
      "volume": 1196700
    },
    {
      "time": "2026-04-07",
      "open": 85.9000015258789,
      "high": 86.80999755859375,
      "low": 85.0199966430664,
      "close": 86.5,
      "volume": 1367400
    },
    {
      "time": "2026-04-08",
      "open": 88.4800033569336,
      "high": 89.70999908447266,
      "low": 87.9749984741211,
      "close": 88.16000366210938,
      "volume": 3443200
    },
    {
      "time": "2026-04-09",
      "open": 87.77999877929688,
      "high": 88.91999816894531,
      "low": 86.76000213623047,
      "close": 88.63999938964844,
      "volume": 2069200
    },
    {
      "time": "2026-04-10",
      "open": 88.63999938964844,
      "high": 89.5,
      "low": 88.45999908447266,
      "close": 88.7699966430664,
      "volume": 2233900
    },
    {
      "time": "2026-04-13",
      "open": 88.23999786376953,
      "high": 91.16000366210938,
      "low": 88.23999786376953,
      "close": 90.68000030517578,
      "volume": 1511800
    },
    {
      "time": "2026-04-14",
      "open": 90.41000366210938,
      "high": 91.55500030517578,
      "low": 90.23999786376953,
      "close": 90.7699966430664,
      "volume": 1163100
    },
    {
      "time": "2026-04-15",
      "open": 91.19999694824219,
      "high": 91.98500061035156,
      "low": 90.2300033569336,
      "close": 90.47000122070312,
      "volume": 1459900
    },
    {
      "time": "2026-04-16",
      "open": 90.66000366210938,
      "high": 91.5199966430664,
      "low": 88.73999786376953,
      "close": 89.94000244140625,
      "volume": 1749500
    },
    {
      "time": "2026-04-17",
      "open": 90.04000091552734,
      "high": 92.30999755859375,
      "low": 90.04000091552734,
      "close": 90.4800033569336,
      "volume": 1115600
    },
    {
      "time": "2026-04-20",
      "open": 90.13999938964844,
      "high": 91.38500213623047,
      "low": 89.62999725341797,
      "close": 89.88999938964844,
      "volume": 1894600
    },
    {
      "time": "2026-04-21",
      "open": 89.73999786376953,
      "high": 90.37000274658203,
      "low": 87.48500061035156,
      "close": 87.87000274658203,
      "volume": 1564400
    },
    {
      "time": "2026-04-22",
      "open": 88.38999938964844,
      "high": 88.79499816894531,
      "low": 85.80999755859375,
      "close": 87.87000274658203,
      "volume": 2647700
    },
    {
      "time": "2026-04-23",
      "open": 87.83999633789062,
      "high": 89.43000030517578,
      "low": 87.23999786376953,
      "close": 88.66999816894531,
      "volume": 1314800
    },
    {
      "time": "2026-04-24",
      "open": 88.56999969482422,
      "high": 88.9729995727539,
      "low": 87.05999755859375,
      "close": 88.5999984741211,
      "volume": 4195100
    },
    {
      "time": "2026-04-27",
      "open": 88.26000213623047,
      "high": 89.6500015258789,
      "low": 86.66999816894531,
      "close": 86.70999908447266,
      "volume": 1767800
    },
    {
      "time": "2026-04-28",
      "open": 87.06999969482422,
      "high": 87.88500213623047,
      "low": 85.9800033569336,
      "close": 86.04000091552734,
      "volume": 2408400
    },
    {
      "time": "2026-04-29",
      "open": 85.48999786376953,
      "high": 85.97000122070312,
      "low": 84.26000213623047,
      "close": 85.08999633789062,
      "volume": 1433300
    },
    {
      "time": "2026-04-30",
      "open": 85.16000366210938,
      "high": 85.98999786376953,
      "low": 84.5999984741211,
      "close": 85.94999694824219,
      "volume": 3050500
    },
    {
      "time": "2026-05-01",
      "open": 88.1500015258789,
      "high": 90.02999877929688,
      "low": 87.04000091552734,
      "close": 87.94000244140625,
      "volume": 2286000
    },
    {
      "time": "2026-05-04",
      "open": 88.54000091552734,
      "high": 90.05999755859375,
      "low": 87.66000366210938,
      "close": 88.16999816894531,
      "volume": 1841800
    },
    {
      "time": "2026-05-05",
      "open": 88.08000183105469,
      "high": 88.9000015258789,
      "low": 87.12999725341797,
      "close": 87.4000015258789,
      "volume": 1131200
    },
    {
      "time": "2026-05-06",
      "open": 87.80999755859375,
      "high": 89.82499694824219,
      "low": 87.55500030517578,
      "close": 88.66000366210938,
      "volume": 1766700
    },
    {
      "time": "2026-05-07",
      "open": 89,
      "high": 93.75,
      "low": 87.91000366210938,
      "close": 93.4800033569336,
      "volume": 2565900
    },
    {
      "time": "2026-05-08",
      "open": 93.80000305175781,
      "high": 96.0199966430664,
      "low": 93.5,
      "close": 94.44999694824219,
      "volume": 2735700
    },
    {
      "time": "2026-05-11",
      "open": 93.94000244140625,
      "high": 95.58999633789062,
      "low": 92.20999908447266,
      "close": 92.76000213623047,
      "volume": 2537500
    },
    {
      "time": "2026-05-12",
      "open": 92.63999938964844,
      "high": 92.81999969482422,
      "low": 90.62000274658203,
      "close": 90.69000244140625,
      "volume": 3127000
    },
    {
      "time": "2026-05-13",
      "open": 90.0999984741211,
      "high": 92.64800262451172,
      "low": 87.94999694824219,
      "close": 91.86000061035156,
      "volume": 2772800
    },
    {
      "time": "2026-05-14",
      "open": 91.69000244140625,
      "high": 92.87000274658203,
      "low": 91.05999755859375,
      "close": 91.16999816894531,
      "volume": 1699200
    },
    {
      "time": "2026-05-15",
      "open": 91.02999877929688,
      "high": 91.56999969482422,
      "low": 89.41999816894531,
      "close": 89.54000091552734,
      "volume": 1797700
    },
    {
      "time": "2026-05-18",
      "open": 89.31999969482422,
      "high": 92.4000015258789,
      "low": 89.31999969482422,
      "close": 90.98999786376953,
      "volume": 1347500
    },
    {
      "time": "2026-05-19",
      "open": 90.98999786376953,
      "high": 91.16999816894531,
      "low": 88.91999816894531,
      "close": 89.9800033569336,
      "volume": 1664700
    },
    {
      "time": "2026-05-20",
      "open": 89.1500015258789,
      "high": 91.02999877929688,
      "low": 89.01000213623047,
      "close": 90.44000244140625,
      "volume": 2436700
    },
    {
      "time": "2026-05-21",
      "open": 90.12999725341797,
      "high": 90.62999725341797,
      "low": 88.61000061035156,
      "close": 89.19999694824219,
      "volume": 2049400
    },
    {
      "time": "2026-05-22",
      "open": 89.19999694824219,
      "high": 89.72000122070312,
      "low": 87.65499877929688,
      "close": 88.55999755859375,
      "volume": 1594600
    },
    {
      "time": "2026-05-26",
      "open": 88.55999755859375,
      "high": 91.66000366210938,
      "low": 88.27999877929688,
      "close": 91.41000366210938,
      "volume": 2069400
    },
    {
      "time": "2026-05-27",
      "open": 91.58999633789062,
      "high": 92.7249984741211,
      "low": 90.0199966430664,
      "close": 90.33000183105469,
      "volume": 1373500
    },
    {
      "time": "2026-05-28",
      "open": 89.55999755859375,
      "high": 91.21499633789062,
      "low": 89.15499877929688,
      "close": 91.05999755859375,
      "volume": 1585700
    },
    {
      "time": "2026-05-29",
      "open": 90.70999908447266,
      "high": 92.0199966430664,
      "low": 89.7300033569336,
      "close": 90.79000091552734,
      "volume": 2871600
    },
    {
      "time": "2026-06-01",
      "open": 91.2699966430664,
      "high": 91.5999984741211,
      "low": 89.7699966430664,
      "close": 91.08000183105469,
      "volume": 1118200
    },
    {
      "time": "2026-06-02",
      "open": 90.9000015258789,
      "high": 91.19000244140625,
      "low": 88.98999786376953,
      "close": 89.31999969482422,
      "volume": 1302200
    },
    {
      "time": "2026-06-03",
      "open": 89.12000274658203,
      "high": 89.12000274658203,
      "low": 85.40699768066406,
      "close": 86.87999725341797,
      "volume": 1818500
    },
    {
      "time": "2026-06-04",
      "open": 87.69000244140625,
      "high": 89.47000122070312,
      "low": 85.55999755859375,
      "close": 85.97000122070312,
      "volume": 1762700
    },
    {
      "time": "2026-06-05",
      "open": 85.12999725341797,
      "high": 88.19499969482422,
      "low": 85.12999725341797,
      "close": 87.68000030517578,
      "volume": 2123900
    },
    {
      "time": "2026-06-08",
      "open": 88.01000213623047,
      "high": 88.30000305175781,
      "low": 86.51000213623047,
      "close": 86.87000274658203,
      "volume": 1218000
    },
    {
      "time": "2026-06-09",
      "open": 87.20999908447266,
      "high": 89.31999969482422,
      "low": 86.91500091552734,
      "close": 87.9749984741211,
      "volume": 1617900
    },
    {
      "time": "2026-06-10",
      "open": 88.58999633789062,
      "high": 89.36000061035156,
      "low": 87.5,
      "close": 88.61000061035156,
      "volume": 1448800
    },
    {
      "time": "2026-06-11",
      "open": 88.52999877929688,
      "high": 90.55999755859375,
      "low": 87.5,
      "close": 90.41999816894531,
      "volume": 1526000
    },
    {
      "time": "2026-06-12",
      "open": 91.02999877929688,
      "high": 91.2300033569336,
      "low": 87.87000274658203,
      "close": 88.93000030517578,
      "volume": 1592200
    },
    {
      "time": "2026-06-15",
      "open": 89.62000274658203,
      "high": 91.7300033569336,
      "low": 89.16500091552734,
      "close": 90.04000091552734,
      "volume": 2306500
    },
    {
      "time": "2026-06-16",
      "open": 90.4000015258789,
      "high": 90.5,
      "low": 88,
      "close": 89.62999725341797,
      "volume": 2356900
    },
    {
      "time": "2026-06-17",
      "open": 89.7699966430664,
      "high": 91.7699966430664,
      "low": 89.69999694824219,
      "close": 90.3499984741211,
      "volume": 1891100
    },
    {
      "time": "2026-06-18",
      "open": 91.08999633789062,
      "high": 91.54000091552734,
      "low": 89.9520034790039,
      "close": 90.76000213623047,
      "volume": 1828500
    },
    {
      "time": "2026-06-22",
      "open": 90.62000274658203,
      "high": 91.08499908447266,
      "low": 89,
      "close": 89.3499984741211,
      "volume": 1913000
    },
    {
      "time": "2026-06-23",
      "open": 89.02999877929688,
      "high": 90.43000030517578,
      "low": 88.87000274658203,
      "close": 89.19000244140625,
      "volume": 1843900
    },
    {
      "time": "2026-06-24",
      "open": 89.79000091552734,
      "high": 91.36000061035156,
      "low": 89.25,
      "close": 90.02999877929688,
      "volume": 5107300
    },
    {
      "time": "2026-06-25",
      "open": 90.44999694824219,
      "high": 92.51000213623047,
      "low": 90.16000366210938,
      "close": 90.44999694824219,
      "volume": 2337600
    },
    {
      "time": "2026-06-26",
      "open": 90.93000030517578,
      "high": 92.73999786376953,
      "low": 90.38999938964844,
      "close": 92.16999816894531,
      "volume": 3226400
    },
    {
      "time": "2026-06-29",
      "open": 92.88999938964844,
      "high": 93.63999938964844,
      "low": 91.61499786376953,
      "close": 93.4800033569336,
      "volume": 2177800
    },
    {
      "time": "2026-06-30",
      "open": 93.45999908447266,
      "high": 95.4800033569336,
      "low": 92.18499755859375,
      "close": 95.13999938964844,
      "volume": 2758900
    },
    {
      "time": "2026-07-01",
      "open": 94.7699966430664,
      "high": 99.52999877929688,
      "low": 94.7699966430664,
      "close": 98.37999725341797,
      "volume": 2935800
    },
    {
      "time": "2026-07-02",
      "open": 98.27999877929688,
      "high": 98.87999725341797,
      "low": 97.18000030517578,
      "close": 98.5,
      "volume": 1434200
    },
    {
      "time": "2026-07-06",
      "open": 98.5,
      "high": 100.2699966430664,
      "low": 98.06999969482422,
      "close": 98.97000122070312,
      "volume": 2260100
    },
    {
      "time": "2026-07-07",
      "open": 99.2300033569336,
      "high": 100.11000061035156,
      "low": 98.65499877929688,
      "close": 98.83000183105469,
      "volume": 1644500
    },
    {
      "time": "2026-07-08",
      "open": 98.58000183105469,
      "high": 98.58000183105469,
      "low": 96.26000213623047,
      "close": 96.48999786376953,
      "volume": 1604800
    },
    {
      "time": "2026-07-09",
      "open": 95.94999694824219,
      "high": 96.86000061035156,
      "low": 94.32499694824219,
      "close": 95.91000366210938,
      "volume": 1999200
    },
    {
      "time": "2026-07-10",
      "open": 95.94000244140625,
      "high": 96.66999816894531,
      "low": 95.1500015258789,
      "close": 96.12999725341797,
      "volume": 1483700
    },
    {
      "time": "2026-07-13",
      "open": 96,
      "high": 101.66000366210938,
      "low": 95.98999786376953,
      "close": 99.63999938964844,
      "volume": 2820600
    },
    {
      "time": "2026-07-14",
      "open": 99.12999725341797,
      "high": 101.83999633789062,
      "low": 97.88999938964844,
      "close": 100.87000274658203,
      "volume": 1603700
    },
    {
      "time": "2026-07-15",
      "open": 100.97000122070312,
      "high": 102.73999786376953,
      "low": 98.05000305175781,
      "close": 100,
      "volume": 2893700
    },
    {
      "time": "2026-07-16",
      "open": 100.56999969482422,
      "high": 101.16999816894531,
      "low": 98.77999877929688,
      "close": 99.73999786376953,
      "volume": 1852900
    },
    {
      "time": "2026-07-17",
      "open": 99.06999969482422,
      "high": 102.2979965209961,
      "low": 98.66000366210938,
      "close": 102.19999694824219,
      "volume": 2777300
    },
    {
      "time": "2026-07-20",
      "open": 101.94000244140625,
      "high": 103.22000122070312,
      "low": 99.16000366210938,
      "close": 99.19999694824219,
      "volume": 1989100
    },
    {
      "time": "2026-07-21",
      "open": 98.5199966430664,
      "high": 99,
      "low": 96.9749984741211,
      "close": 97.91500091552734,
      "volume": 1030900
    },
    {
      "time": "2026-07-22",
      "open": 97.7300033569336,
      "high": 98.80000305175781,
      "low": 96.6500015258789,
      "close": 96.95999908447266,
      "volume": 1150300
    },
    {
      "time": "2026-07-23",
      "open": 96.54000091552734,
      "high": 96.98999786376953,
      "low": 95.19000244140625,
      "close": 96.4800033569336,
      "volume": 1208700
    },
    {
      "time": "2026-07-24",
      "open": 96.62999725341797,
      "high": 97.19999694824219,
      "low": 94.68000030517578,
      "close": 97.05000305175781,
      "volume": 1718100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 101.08730026245117
    },
    {
      "time": "2025-10-06",
      "value": 101.20010025024413
    },
    {
      "time": "2025-10-07",
      "value": 101.28810028076173
    },
    {
      "time": "2025-10-08",
      "value": 101.3977001953125
    },
    {
      "time": "2025-10-09",
      "value": 101.44390014648438
    },
    {
      "time": "2025-10-10",
      "value": 101.5009001159668
    },
    {
      "time": "2025-10-13",
      "value": 101.6027000427246
    },
    {
      "time": "2025-10-14",
      "value": 101.69190002441407
    },
    {
      "time": "2025-10-15",
      "value": 101.79690002441406
    },
    {
      "time": "2025-10-16",
      "value": 101.8106999206543
    },
    {
      "time": "2025-10-17",
      "value": 101.84769989013672
    },
    {
      "time": "2025-10-20",
      "value": 101.88809982299804
    },
    {
      "time": "2025-10-21",
      "value": 101.92749984741211
    },
    {
      "time": "2025-10-22",
      "value": 101.95149978637696
    },
    {
      "time": "2025-10-23",
      "value": 101.89089965820312
    },
    {
      "time": "2025-10-24",
      "value": 101.81059967041016
    },
    {
      "time": "2025-10-27",
      "value": 101.71879959106445
    },
    {
      "time": "2025-10-28",
      "value": 101.60369964599609
    },
    {
      "time": "2025-10-29",
      "value": 101.48949966430663
    },
    {
      "time": "2025-10-30",
      "value": 101.42629974365235
    },
    {
      "time": "2025-10-31",
      "value": 101.39589965820312
    },
    {
      "time": "2025-11-03",
      "value": 101.33049957275391
    },
    {
      "time": "2025-11-04",
      "value": 101.2968995666504
    },
    {
      "time": "2025-11-05",
      "value": 101.29629959106445
    },
    {
      "time": "2025-11-06",
      "value": 101.36429962158203
    },
    {
      "time": "2025-11-07",
      "value": 101.40289962768554
    },
    {
      "time": "2025-11-10",
      "value": 101.442099609375
    },
    {
      "time": "2025-11-11",
      "value": 101.46069961547852
    },
    {
      "time": "2025-11-12",
      "value": 101.492099609375
    },
    {
      "time": "2025-11-13",
      "value": 101.51329971313477
    },
    {
      "time": "2025-11-14",
      "value": 101.47449966430663
    },
    {
      "time": "2025-11-17",
      "value": 101.3922998046875
    },
    {
      "time": "2025-11-18",
      "value": 101.29709991455078
    },
    {
      "time": "2025-11-19",
      "value": 101.23929992675781
    },
    {
      "time": "2025-11-20",
      "value": 101.07069992065429
    },
    {
      "time": "2025-11-21",
      "value": 100.9522998046875
    },
    {
      "time": "2025-11-24",
      "value": 100.83489974975586
    },
    {
      "time": "2025-11-25",
      "value": 100.70789978027344
    },
    {
      "time": "2025-11-26",
      "value": 100.58029983520508
    },
    {
      "time": "2025-11-28",
      "value": 100.42629989624024
    },
    {
      "time": "2025-12-01",
      "value": 100.24889999389649
    },
    {
      "time": "2025-12-02",
      "value": 100.06029998779297
    },
    {
      "time": "2025-12-03",
      "value": 99.84490005493164
    },
    {
      "time": "2025-12-04",
      "value": 99.61470001220704
    },
    {
      "time": "2025-12-05",
      "value": 99.37949996948242
    },
    {
      "time": "2025-12-08",
      "value": 99.09209991455079
    },
    {
      "time": "2025-12-09",
      "value": 98.85649993896484
    },
    {
      "time": "2025-12-10",
      "value": 98.61350006103515
    },
    {
      "time": "2025-12-11",
      "value": 98.4356999206543
    },
    {
      "time": "2025-12-12",
      "value": 98.22809982299805
    },
    {
      "time": "2025-12-15",
      "value": 98.02829971313477
    },
    {
      "time": "2025-12-16",
      "value": 97.77749969482421
    },
    {
      "time": "2025-12-17",
      "value": 97.58089965820312
    },
    {
      "time": "2025-12-18",
      "value": 97.36769973754883
    },
    {
      "time": "2025-12-19",
      "value": 97.21349975585937
    },
    {
      "time": "2025-12-22",
      "value": 97.09609985351562
    },
    {
      "time": "2025-12-23",
      "value": 96.94989990234374
    },
    {
      "time": "2025-12-24",
      "value": 96.81209991455079
    },
    {
      "time": "2025-12-26",
      "value": 96.68329986572266
    },
    {
      "time": "2025-12-29",
      "value": 96.6324998474121
    },
    {
      "time": "2025-12-30",
      "value": 96.61769989013672
    },
    {
      "time": "2025-12-31",
      "value": 96.6275
    },
    {
      "time": "2026-01-02",
      "value": 96.64550003051758
    },
    {
      "time": "2026-01-05",
      "value": 96.65490005493164
    },
    {
      "time": "2026-01-06",
      "value": 96.62950012207031
    },
    {
      "time": "2026-01-07",
      "value": 96.5909001159668
    },
    {
      "time": "2026-01-08",
      "value": 96.52210021972657
    },
    {
      "time": "2026-01-09",
      "value": 96.42660018920898
    },
    {
      "time": "2026-01-12",
      "value": 96.31860015869141
    },
    {
      "time": "2026-01-13",
      "value": 96.16420013427734
    },
    {
      "time": "2026-01-14",
      "value": 95.95600021362304
    },
    {
      "time": "2026-01-15",
      "value": 95.77260025024414
    },
    {
      "time": "2026-01-16",
      "value": 95.54310028076172
    },
    {
      "time": "2026-01-20",
      "value": 95.29830017089844
    },
    {
      "time": "2026-01-21",
      "value": 95.02390014648438
    },
    {
      "time": "2026-01-22",
      "value": 94.73170013427735
    },
    {
      "time": "2026-01-23",
      "value": 94.46830017089843
    },
    {
      "time": "2026-01-26",
      "value": 94.22210021972656
    },
    {
      "time": "2026-01-27",
      "value": 93.97170013427734
    },
    {
      "time": "2026-01-28",
      "value": 93.71770004272462
    },
    {
      "time": "2026-01-29",
      "value": 93.48570007324219
    },
    {
      "time": "2026-01-30",
      "value": 93.27149993896484
    },
    {
      "time": "2026-02-02",
      "value": 93.04689987182617
    },
    {
      "time": "2026-02-03",
      "value": 92.84269973754883
    },
    {
      "time": "2026-02-04",
      "value": 92.70849975585938
    },
    {
      "time": "2026-02-05",
      "value": 92.58129989624024
    },
    {
      "time": "2026-02-06",
      "value": 92.42509994506835
    },
    {
      "time": "2026-02-09",
      "value": 92.23029998779298
    },
    {
      "time": "2026-02-10",
      "value": 92.03210006713867
    },
    {
      "time": "2026-02-11",
      "value": 91.81289993286133
    },
    {
      "time": "2026-02-12",
      "value": 91.61289993286132
    },
    {
      "time": "2026-02-13",
      "value": 91.45649993896484
    },
    {
      "time": "2026-02-17",
      "value": 91.34549987792968
    },
    {
      "time": "2026-02-18",
      "value": 91.26869995117187
    },
    {
      "time": "2026-02-19",
      "value": 91.22690002441406
    },
    {
      "time": "2026-02-20",
      "value": 91.22050003051758
    },
    {
      "time": "2026-02-23",
      "value": 91.12669998168946
    },
    {
      "time": "2026-02-24",
      "value": 91.0240998840332
    },
    {
      "time": "2026-02-25",
      "value": 90.93809997558594
    },
    {
      "time": "2026-02-26",
      "value": 90.79350006103516
    },
    {
      "time": "2026-02-27",
      "value": 90.72850006103516
    },
    {
      "time": "2026-03-02",
      "value": 90.63449996948242
    },
    {
      "time": "2026-03-03",
      "value": 90.47289993286132
    },
    {
      "time": "2026-03-04",
      "value": 90.2608999633789
    },
    {
      "time": "2026-03-05",
      "value": 89.99690002441406
    },
    {
      "time": "2026-03-06",
      "value": 89.7256999206543
    },
    {
      "time": "2026-03-09",
      "value": 89.47969985961915
    },
    {
      "time": "2026-03-10",
      "value": 89.26329986572266
    },
    {
      "time": "2026-03-11",
      "value": 89.0056999206543
    },
    {
      "time": "2026-03-12",
      "value": 88.75270004272461
    },
    {
      "time": "2026-03-13",
      "value": 88.46170013427735
    },
    {
      "time": "2026-03-16",
      "value": 88.23530014038086
    },
    {
      "time": "2026-03-17",
      "value": 88.0309001159668
    },
    {
      "time": "2026-03-18",
      "value": 87.76950012207031
    },
    {
      "time": "2026-03-19",
      "value": 87.5227001953125
    },
    {
      "time": "2026-03-20",
      "value": 87.29670013427734
    },
    {
      "time": "2026-03-23",
      "value": 87.12350006103516
    },
    {
      "time": "2026-03-24",
      "value": 86.9859001159668
    },
    {
      "time": "2026-03-25",
      "value": 86.84030014038086
    },
    {
      "time": "2026-03-26",
      "value": 86.69130004882813
    },
    {
      "time": "2026-03-27",
      "value": 86.53509994506835
    },
    {
      "time": "2026-03-30",
      "value": 86.3804998779297
    },
    {
      "time": "2026-03-31",
      "value": 86.29539978027344
    },
    {
      "time": "2026-04-01",
      "value": 86.21919982910157
    },
    {
      "time": "2026-04-02",
      "value": 86.1863998413086
    },
    {
      "time": "2026-04-06",
      "value": 86.16259979248046
    },
    {
      "time": "2026-04-07",
      "value": 86.11879974365235
    },
    {
      "time": "2026-04-08",
      "value": 86.0881997680664
    },
    {
      "time": "2026-04-09",
      "value": 86.07919982910157
    },
    {
      "time": "2026-04-10",
      "value": 86.09399978637695
    },
    {
      "time": "2026-04-13",
      "value": 86.16339981079102
    },
    {
      "time": "2026-04-14",
      "value": 86.23839981079101
    },
    {
      "time": "2026-04-15",
      "value": 86.33779983520508
    },
    {
      "time": "2026-04-16",
      "value": 86.42119995117187
    },
    {
      "time": "2026-04-17",
      "value": 86.49080001831055
    },
    {
      "time": "2026-04-20",
      "value": 86.54539993286133
    },
    {
      "time": "2026-04-21",
      "value": 86.59779998779297
    },
    {
      "time": "2026-04-22",
      "value": 86.66699996948242
    },
    {
      "time": "2026-04-23",
      "value": 86.72579986572265
    },
    {
      "time": "2026-04-24",
      "value": 86.79739990234376
    },
    {
      "time": "2026-04-27",
      "value": 86.83559982299805
    },
    {
      "time": "2026-04-28",
      "value": 86.84539978027344
    },
    {
      "time": "2026-04-29",
      "value": 86.81239974975585
    },
    {
      "time": "2026-04-30",
      "value": 86.74279968261719
    },
    {
      "time": "2026-05-01",
      "value": 86.69939971923829
    },
    {
      "time": "2026-05-04",
      "value": 86.6579997253418
    },
    {
      "time": "2026-05-05",
      "value": 86.6497998046875
    },
    {
      "time": "2026-05-06",
      "value": 86.67959991455078
    },
    {
      "time": "2026-05-07",
      "value": 86.7633999633789
    },
    {
      "time": "2026-05-08",
      "value": 86.9215998840332
    },
    {
      "time": "2026-05-11",
      "value": 86.945
    },
    {
      "time": "2026-05-12",
      "value": 86.93700012207032
    },
    {
      "time": "2026-05-13",
      "value": 86.99800018310548
    },
    {
      "time": "2026-05-14",
      "value": 87.1118000793457
    },
    {
      "time": "2026-05-15",
      "value": 87.22300003051758
    },
    {
      "time": "2026-05-18",
      "value": 87.36740005493164
    },
    {
      "time": "2026-05-19",
      "value": 87.4786001586914
    },
    {
      "time": "2026-05-20",
      "value": 87.56720016479493
    },
    {
      "time": "2026-05-21",
      "value": 87.66620010375976
    },
    {
      "time": "2026-05-22",
      "value": 87.73360000610352
    },
    {
      "time": "2026-05-26",
      "value": 87.88860000610352
    },
    {
      "time": "2026-05-27",
      "value": 87.95139999389649
    },
    {
      "time": "2026-05-28",
      "value": 88.01619995117187
    },
    {
      "time": "2026-05-29",
      "value": 88.12839996337891
    },
    {
      "time": "2026-06-01",
      "value": 88.28179992675781
    },
    {
      "time": "2026-06-02",
      "value": 88.4397999572754
    },
    {
      "time": "2026-06-03",
      "value": 88.52259994506836
    },
    {
      "time": "2026-06-04",
      "value": 88.57399993896485
    },
    {
      "time": "2026-06-05",
      "value": 88.66179992675781
    },
    {
      "time": "2026-06-08",
      "value": 88.73240005493165
    },
    {
      "time": "2026-06-09",
      "value": 88.8593000793457
    },
    {
      "time": "2026-06-10",
      "value": 88.97610015869141
    },
    {
      "time": "2026-06-11",
      "value": 89.08410018920898
    },
    {
      "time": "2026-06-12",
      "value": 89.15550018310547
    },
    {
      "time": "2026-06-15",
      "value": 89.19910018920899
    },
    {
      "time": "2026-06-16",
      "value": 89.2677001953125
    },
    {
      "time": "2026-06-17",
      "value": 89.34470016479492
    },
    {
      "time": "2026-06-18",
      "value": 89.39670013427734
    },
    {
      "time": "2026-06-22",
      "value": 89.4109001159668
    },
    {
      "time": "2026-06-23",
      "value": 89.41930023193359
    },
    {
      "time": "2026-06-24",
      "value": 89.40630020141602
    },
    {
      "time": "2026-06-25",
      "value": 89.39990020751954
    },
    {
      "time": "2026-06-26",
      "value": 89.43390014648438
    },
    {
      "time": "2026-06-29",
      "value": 89.50470016479493
    },
    {
      "time": "2026-06-30",
      "value": 89.59790008544923
    },
    {
      "time": "2026-07-01",
      "value": 89.76770004272461
    },
    {
      "time": "2026-07-02",
      "value": 89.98029998779298
    },
    {
      "time": "2026-07-06",
      "value": 90.20229995727539
    },
    {
      "time": "2026-07-07",
      "value": 90.40550003051757
    },
    {
      "time": "2026-07-08",
      "value": 90.56330001831054
    },
    {
      "time": "2026-07-09",
      "value": 90.74730010986327
    },
    {
      "time": "2026-07-10",
      "value": 90.94910003662109
    },
    {
      "time": "2026-07-13",
      "value": 91.24010009765625
    },
    {
      "time": "2026-07-14",
      "value": 91.53850021362305
    },
    {
      "time": "2026-07-15",
      "value": 91.77970016479492
    },
    {
      "time": "2026-07-16",
      "value": 92.0111001586914
    },
    {
      "time": "2026-07-17",
      "value": 92.30710006713868
    },
    {
      "time": "2026-07-20",
      "value": 92.51789993286133
    },
    {
      "time": "2026-07-21",
      "value": 92.6065998840332
    },
    {
      "time": "2026-07-22",
      "value": 92.65679992675781
    },
    {
      "time": "2026-07-23",
      "value": 92.73119995117187
    },
    {
      "time": "2026-07-24",
      "value": 92.8583999633789
    }
  ],
  "analysis": null
}