{
  "ok": true,
  "cached": false,
  "ticker": "HLI",
  "price": 137.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "CRAIN CHRISTOPHER M",
      "title": "GENERAL COUNSEL",
      "is_csuite": 0,
      "value": 140150,
      "avg_price": 140.15,
      "filing_date": "2026-09-10"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "HLI Flags Rising Stress Among Smaller Private-Credit Borrowers",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/small-business/articles/hli-flags-rising-stress-among-170300755.html",
      "published": "2026-09-11"
    },
    {
      "title": "Houlihan Lokey Finds That Stress Among the Smallest Private Credit Borrowers Has Climbed More Than Tenfold Since 2023",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/houlihan-lokey-finds-stress-among-150000548.html",
      "published": "2026-09-10"
    },
    {
      "title": "Houlihan Lokey Hires Veteran Banker to Lead Coverage Effort in Latin America",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/houlihan-lokey-hires-veteran-banker-130000038.html",
      "published": "2026-09-08"
    },
    {
      "title": "Houlihan Lokey Down 21% YTD: Buy the Dip or Stay Cautious?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/houlihan-lokey-down-21-ytd-153800811.html",
      "published": "2026-09-07"
    },
    {
      "title": "Houlihan Lokey Continues to Expand European Financial Sponsors Coverage Team With Senior Hire in France",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/houlihan-lokey-continues-expand-european-070000524.html",
      "published": "2026-09-02"
    },
    {
      "title": "Houlihan Lokey (HLI): Buy, Sell, or Hold Post Q2 Earnings?",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/houlihan-lokey-hli-buy-sell-152136098.html",
      "published": "2026-08-24"
    },
    {
      "title": "3 Profitable Stocks with Warning Signs",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-warning-signs-103515726.html",
      "published": "2026-08-20"
    },
    {
      "title": "3 Small-Cap Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-risky-154100331.html",
      "published": "2026-08-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 205.74000549316406,
      "high": 207.60000610351562,
      "low": 202.4250030517578,
      "close": 203,
      "volume": 304500
    },
    {
      "time": "2025-09-16",
      "open": 203.1999969482422,
      "high": 203.63999938964844,
      "low": 201.08999633789062,
      "close": 203.1699981689453,
      "volume": 267100
    },
    {
      "time": "2025-09-17",
      "open": 203.36000061035156,
      "high": 207.22999572753906,
      "low": 202.32000732421875,
      "close": 204.41000366210938,
      "volume": 298900
    },
    {
      "time": "2025-09-18",
      "open": 205.02999877929688,
      "high": 209.02999877929688,
      "low": 202.25999450683594,
      "close": 208.44000244140625,
      "volume": 254400
    },
    {
      "time": "2025-09-19",
      "open": 208.8800048828125,
      "high": 209.38999938964844,
      "low": 205.80999755859375,
      "close": 208.72999572753906,
      "volume": 1050900
    },
    {
      "time": "2025-09-22",
      "open": 207.07000732421875,
      "high": 208.4600067138672,
      "low": 206.50999450683594,
      "close": 208.10000610351562,
      "volume": 280400
    },
    {
      "time": "2025-09-23",
      "open": 208,
      "high": 211.77699279785156,
      "low": 207.88999938964844,
      "close": 209.19000244140625,
      "volume": 365200
    },
    {
      "time": "2025-09-24",
      "open": 209.94000244140625,
      "high": 211.1300048828125,
      "low": 204.7100067138672,
      "close": 205.5800018310547,
      "volume": 600200
    },
    {
      "time": "2025-09-25",
      "open": 203.74000549316406,
      "high": 205.77999877929688,
      "low": 201.19000244140625,
      "close": 205.27000427246094,
      "volume": 312500
    },
    {
      "time": "2025-09-26",
      "open": 205.27999877929688,
      "high": 208.72999572753906,
      "low": 205.2100067138672,
      "close": 205.97000122070312,
      "volume": 262200
    },
    {
      "time": "2025-09-29",
      "open": 206,
      "high": 206.9550018310547,
      "low": 205.25999450683594,
      "close": 206.19000244140625,
      "volume": 389800
    },
    {
      "time": "2025-09-30",
      "open": 207.1300048828125,
      "high": 208.77999877929688,
      "low": 203.89999389648438,
      "close": 205.32000732421875,
      "volume": 526900
    },
    {
      "time": "2025-10-01",
      "open": 204.27999877929688,
      "high": 205.42999267578125,
      "low": 200.66000366210938,
      "close": 200.74000549316406,
      "volume": 274300
    },
    {
      "time": "2025-10-02",
      "open": 201.0500030517578,
      "high": 202.25,
      "low": 199.5800018310547,
      "close": 201.33999633789062,
      "volume": 317400
    },
    {
      "time": "2025-10-03",
      "open": 203.88999938964844,
      "high": 205.36000061035156,
      "low": 200.72000122070312,
      "close": 201.41000366210938,
      "volume": 318600
    },
    {
      "time": "2025-10-06",
      "open": 202.19000244140625,
      "high": 203.29100036621094,
      "low": 195.88499450683594,
      "close": 196.92999267578125,
      "volume": 396400
    },
    {
      "time": "2025-10-07",
      "open": 197.0399932861328,
      "high": 198.1999969482422,
      "low": 193.15499877929688,
      "close": 194.30999755859375,
      "volume": 342600
    },
    {
      "time": "2025-10-08",
      "open": 195.42999267578125,
      "high": 196.00999450683594,
      "low": 191.25999450683594,
      "close": 191.3000030517578,
      "volume": 352500
    },
    {
      "time": "2025-10-09",
      "open": 191,
      "high": 191.61500549316406,
      "low": 188.94000244140625,
      "close": 189.8000030517578,
      "volume": 404200
    },
    {
      "time": "2025-10-10",
      "open": 191.41000366210938,
      "high": 191.77999877929688,
      "low": 186.80999755859375,
      "close": 188.05999755859375,
      "volume": 530700
    },
    {
      "time": "2025-10-13",
      "open": 189.63999938964844,
      "high": 191.88999938964844,
      "low": 188.56500244140625,
      "close": 191.38999938964844,
      "volume": 310500
    },
    {
      "time": "2025-10-14",
      "open": 190.22999572753906,
      "high": 195.11000061035156,
      "low": 190.22999572753906,
      "close": 193.58999633789062,
      "volume": 342500
    },
    {
      "time": "2025-10-15",
      "open": 195.77000427246094,
      "high": 196.3300018310547,
      "low": 192.1999969482422,
      "close": 192.7899932861328,
      "volume": 425600
    },
    {
      "time": "2025-10-16",
      "open": 192.72000122070312,
      "high": 192.72000122070312,
      "low": 187.3800048828125,
      "close": 188.47000122070312,
      "volume": 382400
    },
    {
      "time": "2025-10-17",
      "open": 189.9199981689453,
      "high": 191.44000244140625,
      "low": 188,
      "close": 190.19000244140625,
      "volume": 335700
    },
    {
      "time": "2025-10-20",
      "open": 191.72000122070312,
      "high": 194.53500366210938,
      "low": 191,
      "close": 192.64999389648438,
      "volume": 531200
    },
    {
      "time": "2025-10-21",
      "open": 192.75999450683594,
      "high": 194.14500427246094,
      "low": 191.77499389648438,
      "close": 193,
      "volume": 262600
    },
    {
      "time": "2025-10-22",
      "open": 193.35000610351562,
      "high": 195.22999572753906,
      "low": 192.61000061035156,
      "close": 194.10000610351562,
      "volume": 422100
    },
    {
      "time": "2025-10-23",
      "open": 195.58999633789062,
      "high": 197.83999633789062,
      "low": 193.5070037841797,
      "close": 196.8800048828125,
      "volume": 530100
    },
    {
      "time": "2025-10-24",
      "open": 198.50999450683594,
      "high": 200.85000610351562,
      "low": 198.50999450683594,
      "close": 199.0399932861328,
      "volume": 380300
    },
    {
      "time": "2025-10-27",
      "open": 201.1699981689453,
      "high": 202.99000549316406,
      "low": 201.00999450683594,
      "close": 202.25,
      "volume": 356000
    },
    {
      "time": "2025-10-28",
      "open": 202.17999267578125,
      "high": 204.17999267578125,
      "low": 200.5,
      "close": 202.08999633789062,
      "volume": 448200
    },
    {
      "time": "2025-10-29",
      "open": 199.75,
      "high": 202,
      "low": 196.8800048828125,
      "close": 198.3800048828125,
      "volume": 1046500
    },
    {
      "time": "2025-10-30",
      "open": 197.66000366210938,
      "high": 201.4499969482422,
      "low": 197.11000061035156,
      "close": 199.2899932861328,
      "volume": 1160800
    },
    {
      "time": "2025-10-31",
      "open": 200,
      "high": 202.48500061035156,
      "low": 177.97999572753906,
      "close": 179.0800018310547,
      "volume": 1447500
    },
    {
      "time": "2025-11-03",
      "open": 179.07000732421875,
      "high": 180.7899932861328,
      "low": 176.86300659179688,
      "close": 178.07000732421875,
      "volume": 734400
    },
    {
      "time": "2025-11-04",
      "open": 177.1199951171875,
      "high": 181.05999755859375,
      "low": 176.38999938964844,
      "close": 179.0399932861328,
      "volume": 703200
    },
    {
      "time": "2025-11-05",
      "open": 178.97000122070312,
      "high": 181.78500366210938,
      "low": 177.6199951171875,
      "close": 179.39999389648438,
      "volume": 634600
    },
    {
      "time": "2025-11-06",
      "open": 179.05999755859375,
      "high": 181.22999572753906,
      "low": 178.0800018310547,
      "close": 179.75999450683594,
      "volume": 489600
    },
    {
      "time": "2025-11-07",
      "open": 178.30999755859375,
      "high": 180.47999572753906,
      "low": 177.27000427246094,
      "close": 180.3300018310547,
      "volume": 378100
    },
    {
      "time": "2025-11-10",
      "open": 182,
      "high": 184.91000366210938,
      "low": 180.36000061035156,
      "close": 181.42999267578125,
      "volume": 364600
    },
    {
      "time": "2025-11-11",
      "open": 182.25,
      "high": 182.77499389648438,
      "low": 180.1699981689453,
      "close": 182.25,
      "volume": 243500
    },
    {
      "time": "2025-11-12",
      "open": 183.02999877929688,
      "high": 186.11000061035156,
      "low": 182.56500244140625,
      "close": 184.5,
      "volume": 374700
    },
    {
      "time": "2025-11-13",
      "open": 183.11000061035156,
      "high": 184.47000122070312,
      "low": 177.9199981689453,
      "close": 180.33999633789062,
      "volume": 480900
    },
    {
      "time": "2025-11-14",
      "open": 178.58999633789062,
      "high": 180.92999267578125,
      "low": 177.3800048828125,
      "close": 179.99000549316406,
      "volume": 355000
    },
    {
      "time": "2025-11-17",
      "open": 179.30999755859375,
      "high": 180.97999572753906,
      "low": 172.9199981689453,
      "close": 173.86000061035156,
      "volume": 424700
    },
    {
      "time": "2025-11-18",
      "open": 173.10000610351562,
      "high": 175.3000030517578,
      "low": 172.39500427246094,
      "close": 173.2899932861328,
      "volume": 395500
    },
    {
      "time": "2025-11-19",
      "open": 174.63999938964844,
      "high": 175.40499877929688,
      "low": 171.8699951171875,
      "close": 173.24000549316406,
      "volume": 437500
    },
    {
      "time": "2025-11-20",
      "open": 175.30999755859375,
      "high": 176.38499450683594,
      "low": 170.22000122070312,
      "close": 171.05999755859375,
      "volume": 320200
    },
    {
      "time": "2025-11-21",
      "open": 172.2899932861328,
      "high": 175,
      "low": 169.99000549316406,
      "close": 173.61000061035156,
      "volume": 420700
    },
    {
      "time": "2025-11-24",
      "open": 173.3000030517578,
      "high": 174.5399932861328,
      "low": 171.86000061035156,
      "close": 172.49000549316406,
      "volume": 360500
    },
    {
      "time": "2025-11-25",
      "open": 172.16000366210938,
      "high": 176.11000061035156,
      "low": 172.07000732421875,
      "close": 175.6199951171875,
      "volume": 335100
    },
    {
      "time": "2025-11-26",
      "open": 176.27000427246094,
      "high": 178.7449951171875,
      "low": 175.1300048828125,
      "close": 175.1699981689453,
      "volume": 376400
    },
    {
      "time": "2025-11-28",
      "open": 176.5399932861328,
      "high": 176.60000610351562,
      "low": 175.24000549316406,
      "close": 175.39999389648438,
      "volume": 134200
    },
    {
      "time": "2025-12-01",
      "open": 172.8699951171875,
      "high": 175.6699981689453,
      "low": 171.77000427246094,
      "close": 173.6999969482422,
      "volume": 407400
    },
    {
      "time": "2025-12-02",
      "open": 174.85000610351562,
      "high": 176.3800048828125,
      "low": 173.0800018310547,
      "close": 174.94000244140625,
      "volume": 480800
    },
    {
      "time": "2025-12-03",
      "open": 175.50999450683594,
      "high": 178.44000244140625,
      "low": 175,
      "close": 176.72000122070312,
      "volume": 303000
    },
    {
      "time": "2025-12-04",
      "open": 176.47999572753906,
      "high": 180.3249969482422,
      "low": 175.7100067138672,
      "close": 179.36000061035156,
      "volume": 370800
    },
    {
      "time": "2025-12-05",
      "open": 179.0399932861328,
      "high": 181.75,
      "low": 178.625,
      "close": 179.69000244140625,
      "volume": 409300
    },
    {
      "time": "2025-12-08",
      "open": 179.0800018310547,
      "high": 180.42999267578125,
      "low": 175.77000427246094,
      "close": 177.11000061035156,
      "volume": 327600
    },
    {
      "time": "2025-12-09",
      "open": 177.11000061035156,
      "high": 180.77000427246094,
      "low": 177.11000061035156,
      "close": 177.55999755859375,
      "volume": 413900
    },
    {
      "time": "2025-12-10",
      "open": 177.8000030517578,
      "high": 181.60000610351562,
      "low": 176.7899932861328,
      "close": 180.4199981689453,
      "volume": 414900
    },
    {
      "time": "2025-12-11",
      "open": 179.3800048828125,
      "high": 180.88499450683594,
      "low": 176.75,
      "close": 179.8699951171875,
      "volume": 303400
    },
    {
      "time": "2025-12-12",
      "open": 181,
      "high": 181,
      "low": 178.1699981689453,
      "close": 179.47000122070312,
      "volume": 370600
    },
    {
      "time": "2025-12-15",
      "open": 180.32000732421875,
      "high": 180.32000732421875,
      "low": 175.9499969482422,
      "close": 177.07000732421875,
      "volume": 497200
    },
    {
      "time": "2025-12-16",
      "open": 177.88999938964844,
      "high": 179.94000244140625,
      "low": 175.77999877929688,
      "close": 177.47000122070312,
      "volume": 803800
    },
    {
      "time": "2025-12-17",
      "open": 177.72000122070312,
      "high": 179.3699951171875,
      "low": 173.75999450683594,
      "close": 174.97000122070312,
      "volume": 527000
    },
    {
      "time": "2025-12-18",
      "open": 176.3300018310547,
      "high": 178.38999938964844,
      "low": 175.02000427246094,
      "close": 176.32000732421875,
      "volume": 397300
    },
    {
      "time": "2025-12-19",
      "open": 176.1300048828125,
      "high": 177.00999450683594,
      "low": 175.6699981689453,
      "close": 176.55999755859375,
      "volume": 797200
    },
    {
      "time": "2025-12-22",
      "open": 177.11000061035156,
      "high": 179.19000244140625,
      "low": 176.51499938964844,
      "close": 178.30999755859375,
      "volume": 374800
    },
    {
      "time": "2025-12-23",
      "open": 178.27000427246094,
      "high": 179.19500732421875,
      "low": 177.10000610351562,
      "close": 177.97999572753906,
      "volume": 396900
    },
    {
      "time": "2025-12-24",
      "open": 177.2100067138672,
      "high": 179.30999755859375,
      "low": 176.74000549316406,
      "close": 177.99000549316406,
      "volume": 138000
    },
    {
      "time": "2025-12-26",
      "open": 177.99000549316406,
      "high": 179.10499572753906,
      "low": 176.67999267578125,
      "close": 178.4499969482422,
      "volume": 200500
    },
    {
      "time": "2025-12-29",
      "open": 178.66000366210938,
      "high": 178.66000366210938,
      "low": 176.36000061035156,
      "close": 177.47999572753906,
      "volume": 341800
    },
    {
      "time": "2025-12-30",
      "open": 177.22000122070312,
      "high": 177.7899932861328,
      "low": 175.73699951171875,
      "close": 175.85000610351562,
      "volume": 404600
    },
    {
      "time": "2025-12-31",
      "open": 175.5500030517578,
      "high": 176.5,
      "low": 173.67999267578125,
      "close": 174.19000244140625,
      "volume": 323200
    },
    {
      "time": "2026-01-02",
      "open": 174.1699981689453,
      "high": 176.51499938964844,
      "low": 173.75,
      "close": 176.33999633789062,
      "volume": 605800
    },
    {
      "time": "2026-01-05",
      "open": 176.2899932861328,
      "high": 185.83999633789062,
      "low": 175.57000732421875,
      "close": 182.60000610351562,
      "volume": 483700
    },
    {
      "time": "2026-01-06",
      "open": 181.17999267578125,
      "high": 185.39999389648438,
      "low": 180.41000366210938,
      "close": 185.02999877929688,
      "volume": 544200
    },
    {
      "time": "2026-01-07",
      "open": 184.92999267578125,
      "high": 185.89999389648438,
      "low": 181.52200317382812,
      "close": 183.14999389648438,
      "volume": 389300
    },
    {
      "time": "2026-01-08",
      "open": 182.27000427246094,
      "high": 184.27000427246094,
      "low": 180.03500366210938,
      "close": 182.00999450683594,
      "volume": 454400
    },
    {
      "time": "2026-01-09",
      "open": 182.5,
      "high": 184.0399932861328,
      "low": 180.36000061035156,
      "close": 181.77000427246094,
      "volume": 344300
    },
    {
      "time": "2026-01-12",
      "open": 180.22000122070312,
      "high": 183.80999755859375,
      "low": 180.0050048828125,
      "close": 183.0399932861328,
      "volume": 287000
    },
    {
      "time": "2026-01-13",
      "open": 182.64999389648438,
      "high": 182.8260040283203,
      "low": 179.97000122070312,
      "close": 180.57000732421875,
      "volume": 263200
    },
    {
      "time": "2026-01-14",
      "open": 179.92999267578125,
      "high": 183.78500366210938,
      "low": 178.3719940185547,
      "close": 182.60000610351562,
      "volume": 350700
    },
    {
      "time": "2026-01-15",
      "open": 183.77999877929688,
      "high": 190.25999450683594,
      "low": 183.77999877929688,
      "close": 189.77999877929688,
      "volume": 552600
    },
    {
      "time": "2026-01-16",
      "open": 189.8699951171875,
      "high": 193,
      "low": 188.83999633789062,
      "close": 189.89999389648438,
      "volume": 477900
    },
    {
      "time": "2026-01-20",
      "open": 186.60000610351562,
      "high": 193.05999755859375,
      "low": 184.29400634765625,
      "close": 189.4600067138672,
      "volume": 484700
    },
    {
      "time": "2026-01-21",
      "open": 190.72999572753906,
      "high": 195.05999755859375,
      "low": 190.4149932861328,
      "close": 191.05999755859375,
      "volume": 449100
    },
    {
      "time": "2026-01-22",
      "open": 193.60000610351562,
      "high": 194.2899932861328,
      "low": 191.1999969482422,
      "close": 192.07000732421875,
      "volume": 365800
    },
    {
      "time": "2026-01-23",
      "open": 190.61000061035156,
      "high": 190.61000061035156,
      "low": 183.61500549316406,
      "close": 186.24000549316406,
      "volume": 861400
    },
    {
      "time": "2026-01-26",
      "open": 186.14999389648438,
      "high": 188.25999450683594,
      "low": 181.875,
      "close": 182.6999969482422,
      "volume": 475400
    },
    {
      "time": "2026-01-27",
      "open": 182.3000030517578,
      "high": 182.6649932861328,
      "low": 178.44000244140625,
      "close": 179.64999389648438,
      "volume": 585800
    },
    {
      "time": "2026-01-28",
      "open": 178.75,
      "high": 181.41000366210938,
      "low": 177,
      "close": 180.52999877929688,
      "volume": 648900
    },
    {
      "time": "2026-01-29",
      "open": 176.4499969482422,
      "high": 180.19500732421875,
      "low": 167.17999267578125,
      "close": 168.80999755859375,
      "volume": 1377400
    },
    {
      "time": "2026-01-30",
      "open": 167.3699951171875,
      "high": 171.38999938964844,
      "low": 166.57000732421875,
      "close": 168.32000732421875,
      "volume": 635100
    },
    {
      "time": "2026-02-02",
      "open": 167.9600067138672,
      "high": 168.66000366210938,
      "low": 165.61000061035156,
      "close": 168.36000061035156,
      "volume": 578800
    },
    {
      "time": "2026-02-03",
      "open": 167.24000549316406,
      "high": 169.4199981689453,
      "low": 159.86000061035156,
      "close": 164.4499969482422,
      "volume": 816000
    },
    {
      "time": "2026-02-04",
      "open": 164.33999633789062,
      "high": 168.8699951171875,
      "low": 162.4199981689453,
      "close": 167.6199951171875,
      "volume": 519400
    },
    {
      "time": "2026-02-05",
      "open": 167.30999755859375,
      "high": 169.67999267578125,
      "low": 165.75999450683594,
      "close": 167.94000244140625,
      "volume": 757000
    },
    {
      "time": "2026-02-06",
      "open": 171.66000366210938,
      "high": 173.1999969482422,
      "low": 167.6699981689453,
      "close": 172.9600067138672,
      "volume": 690900
    },
    {
      "time": "2026-02-09",
      "open": 173.5800018310547,
      "high": 175,
      "low": 172.1300048828125,
      "close": 172.8300018310547,
      "volume": 565000
    },
    {
      "time": "2026-02-10",
      "open": 172.89999389648438,
      "high": 174.91299438476562,
      "low": 170.76499938964844,
      "close": 172.57000732421875,
      "volume": 413800
    },
    {
      "time": "2026-02-11",
      "open": 172.97999572753906,
      "high": 174.3000030517578,
      "low": 168.5,
      "close": 170.14999389648438,
      "volume": 461300
    },
    {
      "time": "2026-02-12",
      "open": 171.49000549316406,
      "high": 173.3300018310547,
      "low": 164.52200317382812,
      "close": 165.80999755859375,
      "volume": 804300
    },
    {
      "time": "2026-02-13",
      "open": 166.75999450683594,
      "high": 167.44000244140625,
      "low": 163.32000732421875,
      "close": 165.83999633789062,
      "volume": 577100
    },
    {
      "time": "2026-02-17",
      "open": 166.9600067138672,
      "high": 167.83999633789062,
      "low": 164,
      "close": 165.52999877929688,
      "volume": 460900
    },
    {
      "time": "2026-02-18",
      "open": 166.0399932861328,
      "high": 168.41000366210938,
      "low": 164.39999389648438,
      "close": 166.08999633789062,
      "volume": 480400
    },
    {
      "time": "2026-02-19",
      "open": 164.35000610351562,
      "high": 166.82000732421875,
      "low": 162.25,
      "close": 166.1199951171875,
      "volume": 514900
    },
    {
      "time": "2026-02-20",
      "open": 165.44000244140625,
      "high": 169.4499969482422,
      "low": 164.21499633789062,
      "close": 167.82000732421875,
      "volume": 800200
    },
    {
      "time": "2026-02-23",
      "open": 166.10000610351562,
      "high": 166.81500244140625,
      "low": 161.8800048828125,
      "close": 163.0800018310547,
      "volume": 813300
    },
    {
      "time": "2026-02-24",
      "open": 162.82000732421875,
      "high": 166.4929962158203,
      "low": 162.82000732421875,
      "close": 165.86000061035156,
      "volume": 548900
    },
    {
      "time": "2026-02-25",
      "open": 167.0399932861328,
      "high": 167.93499755859375,
      "low": 163.69500732421875,
      "close": 165.99000549316406,
      "volume": 762900
    },
    {
      "time": "2026-02-26",
      "open": 167.47000122070312,
      "high": 169.27999877929688,
      "low": 166.72000122070312,
      "close": 169.10000610351562,
      "volume": 418900
    },
    {
      "time": "2026-02-27",
      "open": 165.17999267578125,
      "high": 167.10000610351562,
      "low": 160.53500366210938,
      "close": 163.77000427246094,
      "volume": 601300
    },
    {
      "time": "2026-03-02",
      "open": 159.55999755859375,
      "high": 164.67999267578125,
      "low": 159.55999755859375,
      "close": 163.63999938964844,
      "volume": 441900
    },
    {
      "time": "2026-03-03",
      "open": 159,
      "high": 163.58999633789062,
      "low": 157.1999969482422,
      "close": 162.10000610351562,
      "volume": 381000
    },
    {
      "time": "2026-03-04",
      "open": 162.10000610351562,
      "high": 163.35000610351562,
      "low": 160.94000244140625,
      "close": 161.5,
      "volume": 415500
    },
    {
      "time": "2026-03-05",
      "open": 159.9600067138672,
      "high": 163.0500030517578,
      "low": 156.1199951171875,
      "close": 157.3000030517578,
      "volume": 369700
    },
    {
      "time": "2026-03-06",
      "open": 153.80999755859375,
      "high": 153.9969940185547,
      "low": 149.39999389648438,
      "close": 151.11000061035156,
      "volume": 509400
    },
    {
      "time": "2026-03-09",
      "open": 148.67999267578125,
      "high": 148.67999267578125,
      "low": 143.9199981689453,
      "close": 146.7899932861328,
      "volume": 907100
    },
    {
      "time": "2026-03-10",
      "open": 147.50999450683594,
      "high": 149.5850067138672,
      "low": 145.09500122070312,
      "close": 145.61000061035156,
      "volume": 722800
    },
    {
      "time": "2026-03-11",
      "open": 144.72000122070312,
      "high": 146.69000244140625,
      "low": 143.42999267578125,
      "close": 146.3699951171875,
      "volume": 521000
    },
    {
      "time": "2026-03-12",
      "open": 143.5399932861328,
      "high": 145.4499969482422,
      "low": 139.41000366210938,
      "close": 139.8699951171875,
      "volume": 630100
    },
    {
      "time": "2026-03-13",
      "open": 141.4600067138672,
      "high": 142.4600067138672,
      "low": 139.09500122070312,
      "close": 139.4199981689453,
      "volume": 592500
    },
    {
      "time": "2026-03-16",
      "open": 140.91000366210938,
      "high": 142.32000732421875,
      "low": 139.10000610351562,
      "close": 139.50999450683594,
      "volume": 726900
    },
    {
      "time": "2026-03-17",
      "open": 141.60000610351562,
      "high": 143.1999969482422,
      "low": 139.4250030517578,
      "close": 140.27999877929688,
      "volume": 752700
    },
    {
      "time": "2026-03-18",
      "open": 138.92999267578125,
      "high": 141.13999938964844,
      "low": 138.35000610351562,
      "close": 138.88999938964844,
      "volume": 682600
    },
    {
      "time": "2026-03-19",
      "open": 137.97999572753906,
      "high": 139.77000427246094,
      "low": 136.67999267578125,
      "close": 138.9499969482422,
      "volume": 935100
    },
    {
      "time": "2026-03-20",
      "open": 139.02999877929688,
      "high": 140.6199951171875,
      "low": 137.4600067138672,
      "close": 139.50999450683594,
      "volume": 1289100
    },
    {
      "time": "2026-03-23",
      "open": 143.30999755859375,
      "high": 143.69000244140625,
      "low": 140.27000427246094,
      "close": 140.4199981689453,
      "volume": 502300
    },
    {
      "time": "2026-03-24",
      "open": 138.60000610351562,
      "high": 140.55999755859375,
      "low": 134.41000366210938,
      "close": 139.02000427246094,
      "volume": 691300
    },
    {
      "time": "2026-03-25",
      "open": 140.83999633789062,
      "high": 142.6750030517578,
      "low": 140.0399932861328,
      "close": 141.8800048828125,
      "volume": 859900
    },
    {
      "time": "2026-03-26",
      "open": 140.99000549316406,
      "high": 143.68499755859375,
      "low": 140.63999938964844,
      "close": 141.13999938964844,
      "volume": 628200
    },
    {
      "time": "2026-03-27",
      "open": 140.5,
      "high": 141.8000030517578,
      "low": 138.36000061035156,
      "close": 139,
      "volume": 659600
    },
    {
      "time": "2026-03-30",
      "open": 139.83999633789062,
      "high": 142.57000732421875,
      "low": 138.97500610351562,
      "close": 141.0500030517578,
      "volume": 489900
    },
    {
      "time": "2026-03-31",
      "open": 143.44000244140625,
      "high": 145.64999389648438,
      "low": 141.2550048828125,
      "close": 143.6199951171875,
      "volume": 626600
    },
    {
      "time": "2026-04-01",
      "open": 143.39999389648438,
      "high": 144.99000549316406,
      "low": 140.77999877929688,
      "close": 141.02999877929688,
      "volume": 792500
    },
    {
      "time": "2026-04-02",
      "open": 138.2100067138672,
      "high": 141.47999572753906,
      "low": 136,
      "close": 141.32000732421875,
      "volume": 625700
    },
    {
      "time": "2026-04-06",
      "open": 141.0399932861328,
      "high": 141.77000427246094,
      "low": 140.1199951171875,
      "close": 140.75999450683594,
      "volume": 387800
    },
    {
      "time": "2026-04-07",
      "open": 139.5,
      "high": 143.56500244140625,
      "low": 139.22000122070312,
      "close": 142.8699951171875,
      "volume": 593700
    },
    {
      "time": "2026-04-08",
      "open": 146.00999450683594,
      "high": 148.72999572753906,
      "low": 146.00999450683594,
      "close": 147.83999633789062,
      "volume": 666800
    },
    {
      "time": "2026-04-09",
      "open": 146.85000610351562,
      "high": 150.89500427246094,
      "low": 146.6999969482422,
      "close": 150.1199951171875,
      "volume": 468900
    },
    {
      "time": "2026-04-10",
      "open": 149.77000427246094,
      "high": 152.75,
      "low": 143.3509979248047,
      "close": 151.52999877929688,
      "volume": 553300
    },
    {
      "time": "2026-04-13",
      "open": 150.61000061035156,
      "high": 156.3699951171875,
      "low": 150.47999572753906,
      "close": 156.0399932861328,
      "volume": 788500
    },
    {
      "time": "2026-04-14",
      "open": 158.2899932861328,
      "high": 160.88999938964844,
      "low": 157.75999450683594,
      "close": 159.07000732421875,
      "volume": 781200
    },
    {
      "time": "2026-04-15",
      "open": 160.11000061035156,
      "high": 161.19000244140625,
      "low": 159.07000732421875,
      "close": 159.8699951171875,
      "volume": 536100
    },
    {
      "time": "2026-04-16",
      "open": 160.58999633789062,
      "high": 161.94000244140625,
      "low": 158.1699981689453,
      "close": 158.77999877929688,
      "volume": 390400
    },
    {
      "time": "2026-04-17",
      "open": 160.9600067138672,
      "high": 164.2449951171875,
      "low": 160.88999938964844,
      "close": 162.5,
      "volume": 597800
    },
    {
      "time": "2026-04-20",
      "open": 161.75,
      "high": 163.50999450683594,
      "low": 160.4499969482422,
      "close": 160.99000549316406,
      "volume": 417900
    },
    {
      "time": "2026-04-21",
      "open": 161.22000122070312,
      "high": 163.27000427246094,
      "low": 159.83999633789062,
      "close": 160.8699951171875,
      "volume": 338500
    },
    {
      "time": "2026-04-22",
      "open": 162.1300048828125,
      "high": 162.375,
      "low": 159.51499938964844,
      "close": 160.63999938964844,
      "volume": 443200
    },
    {
      "time": "2026-04-23",
      "open": 160.24000549316406,
      "high": 160.375,
      "low": 156.36000061035156,
      "close": 158.27000427246094,
      "volume": 276300
    },
    {
      "time": "2026-04-24",
      "open": 157.77000427246094,
      "high": 160.0500030517578,
      "low": 157.57000732421875,
      "close": 158,
      "volume": 279000
    },
    {
      "time": "2026-04-27",
      "open": 158.24000549316406,
      "high": 160.36000061035156,
      "low": 157.6300048828125,
      "close": 159.7100067138672,
      "volume": 418000
    },
    {
      "time": "2026-04-28",
      "open": 161.24000549316406,
      "high": 161.24000549316406,
      "low": 158.65499877929688,
      "close": 159.50999450683594,
      "volume": 351500
    },
    {
      "time": "2026-04-29",
      "open": 158.83999633789062,
      "high": 161.2899932861328,
      "low": 152.75,
      "close": 156,
      "volume": 463700
    },
    {
      "time": "2026-04-30",
      "open": 155.35000610351562,
      "high": 156.5800018310547,
      "low": 154.13999938964844,
      "close": 154.75,
      "volume": 650800
    },
    {
      "time": "2026-05-01",
      "open": 154.80999755859375,
      "high": 155.3000030517578,
      "low": 152.97000122070312,
      "close": 153.0800018310547,
      "volume": 695700
    },
    {
      "time": "2026-05-04",
      "open": 152.22999572753906,
      "high": 152.6750030517578,
      "low": 147.88999938964844,
      "close": 150.4499969482422,
      "volume": 1238000
    },
    {
      "time": "2026-05-05",
      "open": 151.02000427246094,
      "high": 152.8000030517578,
      "low": 149.69000244140625,
      "close": 150.1699981689453,
      "volume": 666400
    },
    {
      "time": "2026-05-06",
      "open": 152.6699981689453,
      "high": 153.35000610351562,
      "low": 146.5800018310547,
      "close": 147.22999572753906,
      "volume": 1402300
    },
    {
      "time": "2026-05-07",
      "open": 147,
      "high": 156.52999877929688,
      "low": 147,
      "close": 153.5,
      "volume": 2204400
    },
    {
      "time": "2026-05-08",
      "open": 153.3300018310547,
      "high": 155.0800018310547,
      "low": 150.5,
      "close": 152.8699951171875,
      "volume": 1049500
    },
    {
      "time": "2026-05-11",
      "open": 153.1999969482422,
      "high": 154.33999633789062,
      "low": 148.11000061035156,
      "close": 148.85000610351562,
      "volume": 702700
    },
    {
      "time": "2026-05-12",
      "open": 148.8800048828125,
      "high": 150.1699981689453,
      "low": 147.11500549316406,
      "close": 149.52999877929688,
      "volume": 676800
    },
    {
      "time": "2026-05-13",
      "open": 148.02000427246094,
      "high": 150.94000244140625,
      "low": 147.73500061035156,
      "close": 150.5500030517578,
      "volume": 530400
    },
    {
      "time": "2026-05-14",
      "open": 151.82000732421875,
      "high": 154.35000610351562,
      "low": 150.35499572753906,
      "close": 150.92999267578125,
      "volume": 597500
    },
    {
      "time": "2026-05-15",
      "open": 151.0399932861328,
      "high": 153.34500122070312,
      "low": 149.67999267578125,
      "close": 150.35000610351562,
      "volume": 705000
    },
    {
      "time": "2026-05-18",
      "open": 150.11000061035156,
      "high": 153.85000610351562,
      "low": 150.11000061035156,
      "close": 152.07000732421875,
      "volume": 621500
    },
    {
      "time": "2026-05-19",
      "open": 152.25,
      "high": 153.17999267578125,
      "low": 146.80999755859375,
      "close": 146.80999755859375,
      "volume": 1235200
    },
    {
      "time": "2026-05-20",
      "open": 147.02999877929688,
      "high": 150.05999755859375,
      "low": 145.25999450683594,
      "close": 149.66000366210938,
      "volume": 702600
    },
    {
      "time": "2026-05-21",
      "open": 148.42999267578125,
      "high": 151.75,
      "low": 146.96499633789062,
      "close": 151.5500030517578,
      "volume": 804800
    },
    {
      "time": "2026-05-22",
      "open": 151.2100067138672,
      "high": 152.0800018310547,
      "low": 150.30999755859375,
      "close": 151.6300048828125,
      "volume": 468500
    },
    {
      "time": "2026-05-26",
      "open": 151.39999389648438,
      "high": 152.4600067138672,
      "low": 150.25,
      "close": 150.8000030517578,
      "volume": 401100
    },
    {
      "time": "2026-05-27",
      "open": 150.3699951171875,
      "high": 151.22999572753906,
      "low": 146.5800018310547,
      "close": 147.19000244140625,
      "volume": 778400
    },
    {
      "time": "2026-05-28",
      "open": 145.69000244140625,
      "high": 147.94500732421875,
      "low": 143.52000427246094,
      "close": 145.77000427246094,
      "volume": 613000
    },
    {
      "time": "2026-05-29",
      "open": 145.22000122070312,
      "high": 146.11000061035156,
      "low": 140.35000610351562,
      "close": 141.66000366210938,
      "volume": 732700
    },
    {
      "time": "2026-06-01",
      "open": 139.91000366210938,
      "high": 142.5500030517578,
      "low": 138.67999267578125,
      "close": 140.36000061035156,
      "volume": 484500
    },
    {
      "time": "2026-06-02",
      "open": 139.02999877929688,
      "high": 140.33999633789062,
      "low": 137.5050048828125,
      "close": 139.42999267578125,
      "volume": 850000
    },
    {
      "time": "2026-06-03",
      "open": 138.02999877929688,
      "high": 139.55499267578125,
      "low": 135.1300048828125,
      "close": 138.42999267578125,
      "volume": 466400
    },
    {
      "time": "2026-06-04",
      "open": 140.9199981689453,
      "high": 142.5449981689453,
      "low": 140.1199951171875,
      "close": 141.1999969482422,
      "volume": 520300
    },
    {
      "time": "2026-06-05",
      "open": 142.2100067138672,
      "high": 142.22000122070312,
      "low": 138.02000427246094,
      "close": 139.25,
      "volume": 402600
    },
    {
      "time": "2026-06-08",
      "open": 139.3699951171875,
      "high": 141.14300537109375,
      "low": 136.75999450683594,
      "close": 137.10000610351562,
      "volume": 797900
    },
    {
      "time": "2026-06-09",
      "open": 137.6199951171875,
      "high": 141.61000061035156,
      "low": 136.63499450683594,
      "close": 141.0399932861328,
      "volume": 572700
    },
    {
      "time": "2026-06-10",
      "open": 140.8000030517578,
      "high": 142.63999938964844,
      "low": 135.8800048828125,
      "close": 135.9600067138672,
      "volume": 672300
    },
    {
      "time": "2026-06-11",
      "open": 135.94000244140625,
      "high": 136.51499938964844,
      "low": 133.8300018310547,
      "close": 135.6199951171875,
      "volume": 628100
    },
    {
      "time": "2026-06-12",
      "open": 136.60000610351562,
      "high": 139.7100067138672,
      "low": 136.5500030517578,
      "close": 137.88999938964844,
      "volume": 602400
    },
    {
      "time": "2026-06-15",
      "open": 139.85000610351562,
      "high": 142.93499755859375,
      "low": 139.52999877929688,
      "close": 139.8300018310547,
      "volume": 804500
    },
    {
      "time": "2026-06-16",
      "open": 141.25999450683594,
      "high": 143.47000122070312,
      "low": 140.61000061035156,
      "close": 143.16000366210938,
      "volume": 630800
    },
    {
      "time": "2026-06-17",
      "open": 143,
      "high": 145.44000244140625,
      "low": 140.4600067138672,
      "close": 141.3800048828125,
      "volume": 744300
    },
    {
      "time": "2026-06-18",
      "open": 142.13999938964844,
      "high": 143.8300018310547,
      "low": 139.3249969482422,
      "close": 140.77000427246094,
      "volume": 1026800
    },
    {
      "time": "2026-06-22",
      "open": 140.3300018310547,
      "high": 142.44000244140625,
      "low": 139.92999267578125,
      "close": 140.92999267578125,
      "volume": 616600
    },
    {
      "time": "2026-06-23",
      "open": 140.50999450683594,
      "high": 142.25999450683594,
      "low": 140.0500030517578,
      "close": 140.60000610351562,
      "volume": 571400
    },
    {
      "time": "2026-06-24",
      "open": 140.86000061035156,
      "high": 141.27499389648438,
      "low": 137.10000610351562,
      "close": 138,
      "volume": 445600
    },
    {
      "time": "2026-06-25",
      "open": 138.30999755859375,
      "high": 140.6300048828125,
      "low": 136.02999877929688,
      "close": 136.3300018310547,
      "volume": 489200
    },
    {
      "time": "2026-06-26",
      "open": 136.5,
      "high": 138.86000061035156,
      "low": 134.23500061035156,
      "close": 138.5500030517578,
      "volume": 1892900
    },
    {
      "time": "2026-06-29",
      "open": 138.1699981689453,
      "high": 139.27000427246094,
      "low": 131.30499267578125,
      "close": 132.9199981689453,
      "volume": 591200
    },
    {
      "time": "2026-06-30",
      "open": 133.0399932861328,
      "high": 135.86000061035156,
      "low": 133.0399932861328,
      "close": 134.1300048828125,
      "volume": 727200
    },
    {
      "time": "2026-07-01",
      "open": 134.8000030517578,
      "high": 140,
      "low": 134.8000030517578,
      "close": 137.9600067138672,
      "volume": 939500
    },
    {
      "time": "2026-07-02",
      "open": 139.66000366210938,
      "high": 141.2449951171875,
      "low": 138.28500366210938,
      "close": 140.14999389648438,
      "volume": 496900
    },
    {
      "time": "2026-07-06",
      "open": 140.27999877929688,
      "high": 144.5,
      "low": 140.22000122070312,
      "close": 142.4499969482422,
      "volume": 748100
    },
    {
      "time": "2026-07-07",
      "open": 141.66000366210938,
      "high": 143.8800048828125,
      "low": 138.77000427246094,
      "close": 139.1199951171875,
      "volume": 533800
    },
    {
      "time": "2026-07-08",
      "open": 138.4499969482422,
      "high": 139.87600708007812,
      "low": 133.5800018310547,
      "close": 134.30999755859375,
      "volume": 718000
    },
    {
      "time": "2026-07-09",
      "open": 135.27000427246094,
      "high": 138.50999450683594,
      "low": 134.33999633789062,
      "close": 136.44000244140625,
      "volume": 3149100
    },
    {
      "time": "2026-07-10",
      "open": 138.5500030517578,
      "high": 139.25999450683594,
      "low": 133.5399932861328,
      "close": 135.3300018310547,
      "volume": 1067700
    },
    {
      "time": "2026-07-13",
      "open": 135.6999969482422,
      "high": 135.72999572753906,
      "low": 130.72000122070312,
      "close": 132.52000427246094,
      "volume": 832400
    },
    {
      "time": "2026-07-14",
      "open": 133.58999633789062,
      "high": 137.02000427246094,
      "low": 133.07000732421875,
      "close": 136.92999267578125,
      "volume": 926900
    },
    {
      "time": "2026-07-15",
      "open": 137.97000122070312,
      "high": 143.3800048828125,
      "low": 136.9199981689453,
      "close": 142.89999389648438,
      "volume": 1167200
    },
    {
      "time": "2026-07-16",
      "open": 142.86000061035156,
      "high": 143.55999755859375,
      "low": 141.02000427246094,
      "close": 143.3000030517578,
      "volume": 877300
    },
    {
      "time": "2026-07-17",
      "open": 141.3000030517578,
      "high": 143.94000244140625,
      "low": 139.9600067138672,
      "close": 140.00999450683594,
      "volume": 712300
    },
    {
      "time": "2026-07-20",
      "open": 140.7100067138672,
      "high": 140.7100067138672,
      "low": 137.02000427246094,
      "close": 139.8800048828125,
      "volume": 629800
    },
    {
      "time": "2026-07-21",
      "open": 139.7899932861328,
      "high": 141.4149932861328,
      "low": 139.08999633789062,
      "close": 139.8699951171875,
      "volume": 508500
    },
    {
      "time": "2026-07-22",
      "open": 140.19000244140625,
      "high": 141.50999450683594,
      "low": 138.3000030517578,
      "close": 139.3699951171875,
      "volume": 792400
    },
    {
      "time": "2026-07-23",
      "open": 137.60000610351562,
      "high": 139.27000427246094,
      "low": 137,
      "close": 137.80999755859375,
      "volume": 715200
    },
    {
      "time": "2026-07-24",
      "open": 139,
      "high": 140.9949951171875,
      "low": 138.55999755859375,
      "close": 140.22999572753906,
      "volume": 623500
    },
    {
      "time": "2026-07-27",
      "open": 142.07000732421875,
      "high": 144.47999572753906,
      "low": 140.49000549316406,
      "close": 141.25,
      "volume": 623900
    },
    {
      "time": "2026-07-28",
      "open": 142.41000366210938,
      "high": 147.0050048828125,
      "low": 140.52999877929688,
      "close": 145.47000122070312,
      "volume": 1119400
    },
    {
      "time": "2026-07-29",
      "open": 143.38999938964844,
      "high": 145.125,
      "low": 138.60000610351562,
      "close": 139.0800018310547,
      "volume": 870300
    },
    {
      "time": "2026-07-30",
      "open": 120.12000274658203,
      "high": 129.41000366210938,
      "low": 112.83000183105469,
      "close": 128.33999633789062,
      "volume": 3795300
    },
    {
      "time": "2026-07-31",
      "open": 127.52999877929688,
      "high": 128.88999938964844,
      "low": 124.76000213623047,
      "close": 125.48999786376953,
      "volume": 890700
    },
    {
      "time": "2026-08-03",
      "open": 125.44999694824219,
      "high": 128.25999450683594,
      "low": 120.47000122070312,
      "close": 125.4800033569336,
      "volume": 833300
    },
    {
      "time": "2026-08-04",
      "open": 125.87000274658203,
      "high": 129.2100067138672,
      "low": 125.80999755859375,
      "close": 128.25,
      "volume": 763100
    },
    {
      "time": "2026-08-05",
      "open": 128.2899932861328,
      "high": 129.39999389648438,
      "low": 126.68499755859375,
      "close": 128.19000244140625,
      "volume": 966500
    },
    {
      "time": "2026-08-06",
      "open": 133,
      "high": 133,
      "low": 126.75499725341797,
      "close": 127.58000183105469,
      "volume": 1322800
    },
    {
      "time": "2026-08-07",
      "open": 127.80999755859375,
      "high": 130.11000061035156,
      "low": 127.2300033569336,
      "close": 129,
      "volume": 570200
    },
    {
      "time": "2026-08-10",
      "open": 127.58000183105469,
      "high": 128.1300048828125,
      "low": 122.19000244140625,
      "close": 123.38999938964844,
      "volume": 1774500
    },
    {
      "time": "2026-08-11",
      "open": 124.69999694824219,
      "high": 126.75,
      "low": 124.05000305175781,
      "close": 125.44999694824219,
      "volume": 757900
    },
    {
      "time": "2026-08-12",
      "open": 125.44999694824219,
      "high": 125.97000122070312,
      "low": 123.1500015258789,
      "close": 123.41999816894531,
      "volume": 761600
    },
    {
      "time": "2026-08-13",
      "open": 123.58999633789062,
      "high": 132.3699951171875,
      "low": 123.48999786376953,
      "close": 132.2100067138672,
      "volume": 1079800
    },
    {
      "time": "2026-08-14",
      "open": 131.80999755859375,
      "high": 133.36000061035156,
      "low": 128.375,
      "close": 128.67999267578125,
      "volume": 741200
    },
    {
      "time": "2026-08-17",
      "open": 127.5999984741211,
      "high": 128.4250030517578,
      "low": 125.19000244140625,
      "close": 125.22000122070312,
      "volume": 569500
    },
    {
      "time": "2026-08-18",
      "open": 125.62999725341797,
      "high": 128.7899932861328,
      "low": 124.01000213623047,
      "close": 127.01000213623047,
      "volume": 601000
    },
    {
      "time": "2026-08-19",
      "open": 127.7300033569336,
      "high": 133.67999267578125,
      "low": 127.19000244140625,
      "close": 130.08999633789062,
      "volume": 923100
    },
    {
      "time": "2026-08-20",
      "open": 129.0800018310547,
      "high": 130.9600067138672,
      "low": 127.50499725341797,
      "close": 128.05999755859375,
      "volume": 560300
    },
    {
      "time": "2026-08-21",
      "open": 128.77000427246094,
      "high": 131.24000549316406,
      "low": 128.22000122070312,
      "close": 129.0500030517578,
      "volume": 797600
    },
    {
      "time": "2026-08-24",
      "open": 129.77999877929688,
      "high": 131.36000061035156,
      "low": 128.2100067138672,
      "close": 128.9499969482422,
      "volume": 503300
    },
    {
      "time": "2026-08-25",
      "open": 128.9600067138672,
      "high": 129.5500030517578,
      "low": 127.19999694824219,
      "close": 129.0399932861328,
      "volume": 526400
    },
    {
      "time": "2026-08-26",
      "open": 128.72000122070312,
      "high": 130.5800018310547,
      "low": 127.7300033569336,
      "close": 129.8000030517578,
      "volume": 675500
    },
    {
      "time": "2026-08-27",
      "open": 128.6199951171875,
      "high": 132.02000427246094,
      "low": 128.6199951171875,
      "close": 130.80999755859375,
      "volume": 491900
    },
    {
      "time": "2026-08-28",
      "open": 131.5500030517578,
      "high": 133.92999267578125,
      "low": 130.67999267578125,
      "close": 133.02000427246094,
      "volume": 684400
    },
    {
      "time": "2026-08-31",
      "open": 131.0399932861328,
      "high": 133.8249969482422,
      "low": 131.0399932861328,
      "close": 133.2899932861328,
      "volume": 627600
    },
    {
      "time": "2026-09-01",
      "open": 130.89999389648438,
      "high": 135.97999572753906,
      "low": 129.30999755859375,
      "close": 132.89999389648438,
      "volume": 775000
    },
    {
      "time": "2026-09-02",
      "open": 132.36000061035156,
      "high": 135.24000549316406,
      "low": 131.58999633789062,
      "close": 133.2100067138672,
      "volume": 714100
    },
    {
      "time": "2026-09-03",
      "open": 135.1300048828125,
      "high": 138.89999389648438,
      "low": 134.64999389648438,
      "close": 136.86000061035156,
      "volume": 885700
    },
    {
      "time": "2026-09-04",
      "open": 134.7899932861328,
      "high": 137.2100067138672,
      "low": 133.93499755859375,
      "close": 137.11000061035156,
      "volume": 720500
    },
    {
      "time": "2026-09-08",
      "open": 135.83999633789062,
      "high": 137.4600067138672,
      "low": 134.77000427246094,
      "close": 135.38999938964844,
      "volume": 492700
    },
    {
      "time": "2026-09-09",
      "open": 135.0399932861328,
      "high": 136.42999267578125,
      "low": 133.61000061035156,
      "close": 135.27000427246094,
      "volume": 751100
    },
    {
      "time": "2026-09-10",
      "open": 134.94000244140625,
      "high": 141.0800018310547,
      "low": 134.1750030517578,
      "close": 135.97000122070312,
      "volume": 1345900
    },
    {
      "time": "2026-09-11",
      "open": 137.1699981689453,
      "high": 140.5850067138672,
      "low": 135.55999755859375,
      "close": 136.61000061035156,
      "volume": 933000
    },
    {
      "time": "2026-09-14",
      "open": 136.9600067138672,
      "high": 139.77000427246094,
      "low": 135.72999572753906,
      "close": 137.49000549316406,
      "volume": 507557
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 192.41239990234374
    },
    {
      "time": "2025-11-24",
      "value": 191.80220001220704
    },
    {
      "time": "2025-11-25",
      "value": 191.25119995117188
    },
    {
      "time": "2025-11-26",
      "value": 190.6663998413086
    },
    {
      "time": "2025-11-28",
      "value": 190.00559967041016
    },
    {
      "time": "2025-12-01",
      "value": 189.30499969482423
    },
    {
      "time": "2025-12-02",
      "value": 188.64179962158204
    },
    {
      "time": "2025-12-03",
      "value": 187.99239959716797
    },
    {
      "time": "2025-12-04",
      "value": 187.4679995727539
    },
    {
      "time": "2025-12-05",
      "value": 186.9563995361328
    },
    {
      "time": "2025-12-08",
      "value": 186.3791995239258
    },
    {
      "time": "2025-12-09",
      "value": 185.80659942626954
    },
    {
      "time": "2025-12-10",
      "value": 185.30859924316405
    },
    {
      "time": "2025-12-11",
      "value": 184.89119903564452
    },
    {
      "time": "2025-12-12",
      "value": 184.45379913330078
    },
    {
      "time": "2025-12-15",
      "value": 183.96699920654297
    },
    {
      "time": "2025-12-16",
      "value": 183.5777993774414
    },
    {
      "time": "2025-12-17",
      "value": 183.1909994506836
    },
    {
      "time": "2025-12-18",
      "value": 182.8913995361328
    },
    {
      "time": "2025-12-19",
      "value": 182.62659942626954
    },
    {
      "time": "2025-12-22",
      "value": 182.43159942626954
    },
    {
      "time": "2025-12-23",
      "value": 182.16339935302733
    },
    {
      "time": "2025-12-24",
      "value": 181.85139953613282
    },
    {
      "time": "2025-12-26",
      "value": 181.564599609375
    },
    {
      "time": "2025-12-29",
      "value": 181.3447994995117
    },
    {
      "time": "2025-12-30",
      "value": 181.0579995727539
    },
    {
      "time": "2025-12-31",
      "value": 180.68879974365234
    },
    {
      "time": "2026-01-02",
      "value": 180.35559967041016
    },
    {
      "time": "2026-01-05",
      "value": 180.12559967041017
    },
    {
      "time": "2026-01-06",
      "value": 179.88859954833984
    },
    {
      "time": "2026-01-07",
      "value": 179.57079956054687
    },
    {
      "time": "2026-01-08",
      "value": 179.1659994506836
    },
    {
      "time": "2026-01-09",
      "value": 178.759599609375
    },
    {
      "time": "2026-01-12",
      "value": 178.4527993774414
    },
    {
      "time": "2026-01-13",
      "value": 178.07839965820312
    },
    {
      "time": "2026-01-14",
      "value": 178.14879974365235
    },
    {
      "time": "2026-01-15",
      "value": 178.3829995727539
    },
    {
      "time": "2026-01-16",
      "value": 178.60019958496093
    },
    {
      "time": "2026-01-20",
      "value": 178.80139984130858
    },
    {
      "time": "2026-01-21",
      "value": 179.02739990234375
    },
    {
      "time": "2026-01-22",
      "value": 179.26220001220702
    },
    {
      "time": "2026-01-23",
      "value": 179.35840026855467
    },
    {
      "time": "2026-01-26",
      "value": 179.36740020751952
    },
    {
      "time": "2026-01-27",
      "value": 179.2704000854492
    },
    {
      "time": "2026-01-28",
      "value": 179.27420013427735
    },
    {
      "time": "2026-01-29",
      "value": 179.05059997558592
    },
    {
      "time": "2026-01-30",
      "value": 178.93980010986328
    },
    {
      "time": "2026-02-02",
      "value": 178.84120025634766
    },
    {
      "time": "2026-02-03",
      "value": 178.66540008544922
    },
    {
      "time": "2026-02-04",
      "value": 178.59660003662108
    },
    {
      "time": "2026-02-05",
      "value": 178.4832000732422
    },
    {
      "time": "2026-02-06",
      "value": 178.49260009765624
    },
    {
      "time": "2026-02-09",
      "value": 178.4368002319336
    },
    {
      "time": "2026-02-10",
      "value": 178.38480041503905
    },
    {
      "time": "2026-02-11",
      "value": 178.27980041503906
    },
    {
      "time": "2026-02-12",
      "value": 178.1220004272461
    },
    {
      "time": "2026-02-13",
      "value": 177.94000030517577
    },
    {
      "time": "2026-02-17",
      "value": 177.71620025634766
    },
    {
      "time": "2026-02-18",
      "value": 177.45080017089845
    },
    {
      "time": "2026-02-19",
      "value": 177.17940002441406
    },
    {
      "time": "2026-02-20",
      "value": 176.9936001586914
    },
    {
      "time": "2026-02-23",
      "value": 176.70400024414062
    },
    {
      "time": "2026-02-24",
      "value": 176.41280029296874
    },
    {
      "time": "2026-02-25",
      "value": 176.13520050048828
    },
    {
      "time": "2026-02-26",
      "value": 175.92780059814453
    },
    {
      "time": "2026-02-27",
      "value": 175.66180053710937
    },
    {
      "time": "2026-03-02",
      "value": 175.38520050048828
    },
    {
      "time": "2026-03-03",
      "value": 175.12780059814452
    },
    {
      "time": "2026-03-04",
      "value": 174.83140045166016
    },
    {
      "time": "2026-03-05",
      "value": 174.44620056152343
    },
    {
      "time": "2026-03-06",
      "value": 173.90220062255858
    },
    {
      "time": "2026-03-09",
      "value": 173.27840057373047
    },
    {
      "time": "2026-03-10",
      "value": 172.63080047607423
    },
    {
      "time": "2026-03-11",
      "value": 171.98920043945313
    },
    {
      "time": "2026-03-12",
      "value": 171.2370004272461
    },
    {
      "time": "2026-03-13",
      "value": 170.50840026855468
    },
    {
      "time": "2026-03-16",
      "value": 169.81480010986328
    },
    {
      "time": "2026-03-17",
      "value": 169.0936001586914
    },
    {
      "time": "2026-03-18",
      "value": 168.21940002441406
    },
    {
      "time": "2026-03-19",
      "value": 167.29779998779296
    },
    {
      "time": "2026-03-20",
      "value": 166.425
    },
    {
      "time": "2026-03-23",
      "value": 165.5932000732422
    },
    {
      "time": "2026-03-24",
      "value": 164.73820007324218
    },
    {
      "time": "2026-03-25",
      "value": 163.9150003051758
    },
    {
      "time": "2026-03-26",
      "value": 163.12640014648437
    },
    {
      "time": "2026-03-27",
      "value": 162.25440002441405
    },
    {
      "time": "2026-03-30",
      "value": 161.2798001098633
    },
    {
      "time": "2026-03-31",
      "value": 160.35420013427733
    },
    {
      "time": "2026-04-01",
      "value": 159.38559997558593
    },
    {
      "time": "2026-04-02",
      "value": 158.39080017089844
    },
    {
      "time": "2026-04-06",
      "value": 157.36459991455078
    },
    {
      "time": "2026-04-07",
      "value": 156.49719970703126
    },
    {
      "time": "2026-04-08",
      "value": 155.7999996948242
    },
    {
      "time": "2026-04-09",
      "value": 155.2093997192383
    },
    {
      "time": "2026-04-10",
      "value": 154.62939971923828
    },
    {
      "time": "2026-04-13",
      "value": 154.37399963378905
    },
    {
      "time": "2026-04-14",
      "value": 154.18899963378905
    },
    {
      "time": "2026-04-15",
      "value": 154.01919952392578
    },
    {
      "time": "2026-04-16",
      "value": 153.90579956054688
    },
    {
      "time": "2026-04-17",
      "value": 153.80339965820312
    },
    {
      "time": "2026-04-20",
      "value": 153.66439971923828
    },
    {
      "time": "2026-04-21",
      "value": 153.4225994873047
    },
    {
      "time": "2026-04-22",
      "value": 153.17879943847657
    },
    {
      "time": "2026-04-23",
      "value": 152.8927993774414
    },
    {
      "time": "2026-04-24",
      "value": 152.64979949951172
    },
    {
      "time": "2026-04-27",
      "value": 152.5277996826172
    },
    {
      "time": "2026-04-28",
      "value": 152.4011996459961
    },
    {
      "time": "2026-04-29",
      "value": 152.21059967041015
    },
    {
      "time": "2026-04-30",
      "value": 151.98379974365236
    },
    {
      "time": "2026-05-01",
      "value": 151.72299987792968
    },
    {
      "time": "2026-05-04",
      "value": 151.37559967041017
    },
    {
      "time": "2026-05-05",
      "value": 151.11739959716797
    },
    {
      "time": "2026-05-06",
      "value": 150.7447994995117
    },
    {
      "time": "2026-05-07",
      "value": 150.49499938964843
    },
    {
      "time": "2026-05-08",
      "value": 150.17039916992186
    },
    {
      "time": "2026-05-11",
      "value": 149.87199920654297
    },
    {
      "time": "2026-05-12",
      "value": 149.58979919433594
    },
    {
      "time": "2026-05-13",
      "value": 149.35879913330078
    },
    {
      "time": "2026-05-14",
      "value": 149.1473989868164
    },
    {
      "time": "2026-05-15",
      "value": 149.00839904785155
    },
    {
      "time": "2026-05-18",
      "value": 149.0275991821289
    },
    {
      "time": "2026-05-19",
      "value": 149.02799926757814
    },
    {
      "time": "2026-05-20",
      "value": 149.1089993286133
    },
    {
      "time": "2026-05-21",
      "value": 149.2125994873047
    },
    {
      "time": "2026-05-22",
      "value": 149.4477996826172
    },
    {
      "time": "2026-05-26",
      "value": 149.67539978027344
    },
    {
      "time": "2026-05-27",
      "value": 149.82899993896484
    },
    {
      "time": "2026-05-28",
      "value": 149.9388000488281
    },
    {
      "time": "2026-05-29",
      "value": 149.99420013427735
    },
    {
      "time": "2026-06-01",
      "value": 150.02240020751952
    },
    {
      "time": "2026-06-02",
      "value": 150.02080017089844
    },
    {
      "time": "2026-06-03",
      "value": 149.98100006103516
    },
    {
      "time": "2026-06-04",
      "value": 150.02459991455078
    },
    {
      "time": "2026-06-05",
      "value": 149.97199981689454
    },
    {
      "time": "2026-06-08",
      "value": 149.89119995117187
    },
    {
      "time": "2026-06-09",
      "value": 149.93199981689452
    },
    {
      "time": "2026-06-10",
      "value": 149.83019989013673
    },
    {
      "time": "2026-06-11",
      "value": 149.67019989013673
    },
    {
      "time": "2026-06-12",
      "value": 149.60739990234376
    },
    {
      "time": "2026-06-15",
      "value": 149.57759979248047
    },
    {
      "time": "2026-06-16",
      "value": 149.62559997558594
    },
    {
      "time": "2026-06-17",
      "value": 149.59580017089843
    },
    {
      "time": "2026-06-18",
      "value": 149.45440032958984
    },
    {
      "time": "2026-06-22",
      "value": 149.27060028076173
    },
    {
      "time": "2026-06-23",
      "value": 149.0520004272461
    },
    {
      "time": "2026-06-24",
      "value": 148.69120056152343
    },
    {
      "time": "2026-06-25",
      "value": 148.23640045166016
    },
    {
      "time": "2026-06-26",
      "value": 147.81000061035155
    },
    {
      "time": "2026-06-29",
      "value": 147.29280059814454
    },
    {
      "time": "2026-06-30",
      "value": 146.72540069580077
    },
    {
      "time": "2026-07-01",
      "value": 146.26480072021485
    },
    {
      "time": "2026-07-02",
      "value": 145.85040069580077
    },
    {
      "time": "2026-07-06",
      "value": 145.48660064697265
    },
    {
      "time": "2026-07-07",
      "value": 145.1036004638672
    },
    {
      "time": "2026-07-08",
      "value": 144.62980041503906
    },
    {
      "time": "2026-07-09",
      "value": 144.16440032958985
    },
    {
      "time": "2026-07-10",
      "value": 143.6808004760742
    },
    {
      "time": "2026-07-13",
      "value": 143.21120056152344
    },
    {
      "time": "2026-07-14",
      "value": 142.85480041503905
    },
    {
      "time": "2026-07-15",
      "value": 142.65120025634766
    },
    {
      "time": "2026-07-16",
      "value": 142.50820037841797
    },
    {
      "time": "2026-07-17",
      "value": 142.30500030517578
    },
    {
      "time": "2026-07-20",
      "value": 142.15800048828126
    },
    {
      "time": "2026-07-21",
      "value": 141.885400390625
    },
    {
      "time": "2026-07-22",
      "value": 141.615400390625
    },
    {
      "time": "2026-07-23",
      "value": 141.39460021972656
    },
    {
      "time": "2026-07-24",
      "value": 141.2086001586914
    },
    {
      "time": "2026-07-27",
      "value": 141.02260009765624
    },
    {
      "time": "2026-07-28",
      "value": 140.91340026855468
    },
    {
      "time": "2026-07-29",
      "value": 140.68800018310546
    },
    {
      "time": "2026-07-30",
      "value": 140.21339996337892
    },
    {
      "time": "2026-07-31",
      "value": 139.78699996948242
    },
    {
      "time": "2026-08-03",
      "value": 139.3033999633789
    },
    {
      "time": "2026-08-04",
      "value": 138.83739990234375
    },
    {
      "time": "2026-08-05",
      "value": 138.36859985351563
    },
    {
      "time": "2026-08-06",
      "value": 137.90419982910157
    },
    {
      "time": "2026-08-07",
      "value": 137.54039978027345
    },
    {
      "time": "2026-08-10",
      "value": 137.0927996826172
    },
    {
      "time": "2026-08-11",
      "value": 136.76859954833984
    },
    {
      "time": "2026-08-12",
      "value": 136.42979949951172
    },
    {
      "time": "2026-08-13",
      "value": 136.28539978027345
    },
    {
      "time": "2026-08-14",
      "value": 136.09039978027343
    },
    {
      "time": "2026-08-17",
      "value": 135.77079986572267
    },
    {
      "time": "2026-08-18",
      "value": 135.52599990844726
    },
    {
      "time": "2026-08-19",
      "value": 135.38579971313476
    },
    {
      "time": "2026-08-20",
      "value": 135.126199798584
    },
    {
      "time": "2026-08-21",
      "value": 134.9879997253418
    },
    {
      "time": "2026-08-24",
      "value": 134.8545997619629
    },
    {
      "time": "2026-08-25",
      "value": 134.67759963989258
    },
    {
      "time": "2026-08-26",
      "value": 134.47699966430665
    },
    {
      "time": "2026-08-27",
      "value": 134.22999954223633
    },
    {
      "time": "2026-08-28",
      "value": 134.0627995300293
    },
    {
      "time": "2026-08-31",
      "value": 133.91319931030273
    },
    {
      "time": "2026-09-01",
      "value": 133.7525993347168
    },
    {
      "time": "2026-09-02",
      "value": 133.60479934692384
    },
    {
      "time": "2026-09-03",
      "value": 133.58199935913086
    },
    {
      "time": "2026-09-04",
      "value": 133.5975993347168
    },
    {
      "time": "2026-09-08",
      "value": 133.53439926147462
    },
    {
      "time": "2026-09-09",
      "value": 133.58139938354492
    },
    {
      "time": "2026-09-10",
      "value": 133.61819931030274
    },
    {
      "time": "2026-09-11",
      "value": 133.59119918823242
    },
    {
      "time": "2026-09-14",
      "value": 133.53799942016602
    }
  ],
  "analysis": null
}