{
  "ok": true,
  "cached": false,
  "ticker": "LLY",
  "price": 1138.44,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-10",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AZN's Etcamah Fails Late-Stage Study for First-line Breast Cancer",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/azns-etcamah-fails-stage-study-160800290.html",
      "published": "2026-09-14"
    },
    {
      "title": "Will Morgan Stanley's NVO Downgrade Deepen Patent and Rival Woes?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/morgan-stanleys-nvo-downgrade-deepen-143700776.html",
      "published": "2026-09-14"
    },
    {
      "title": "Novo Nordisk rebrands as Novo to compete in obesity market",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/89214c24-ad1c-358e-a5f1-732508fdbd38/novo-nordisk-rebrands-as-novo.html",
      "published": "2026-09-14"
    },
    {
      "title": "Novo Nordisk Slims Down Name to Novo",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/7041d938-5060-3482-b2e3-e156a4d7e450/novo-nordisk-slims-down-name.html",
      "published": "2026-09-14"
    },
    {
      "title": "Growth Without AI: 8 Stock Picks",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/541965cd-f247-35c7-a431-0cdba72176a5/growth-without-ai%3A-8-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "Eli Lilly Fell Like a Rock Over the Last Month: This Big Bank Expects 45% Returns Over The Next Twelve",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/07a73d17-f3c4-37bc-8243-7888d7ca63cb/eli-lilly-fell-like-a-rock.html",
      "published": "2026-09-14"
    },
    {
      "title": "One State’s Battle to Stop People From Taking Unapproved Weight-Loss Drugs",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/17bde217-0bcf-338d-8c8f-e350a42eafe0/one-state%E2%80%99s-battle-to-stop.html",
      "published": "2026-09-14"
    },
    {
      "title": "Novartis Just Shook Up a Multibillion-Dollar Drug Race. What It Means for Eli Lilly Stock.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bfae968a-2a7d-3c43-8e6e-71c37d5e66c3/novartis-just-shook-up-a.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 753.0700073242188,
      "high": 756.3400268554688,
      "low": 742.1099853515625,
      "close": 748.1900024414062,
      "volume": 2790900
    },
    {
      "time": "2025-09-16",
      "open": 745.4099731445312,
      "high": 770.3800048828125,
      "low": 744.5399780273438,
      "close": 764.7100219726562,
      "volume": 3881300
    },
    {
      "time": "2025-09-17",
      "open": 761.489990234375,
      "high": 776.9600219726562,
      "low": 756.3400268554688,
      "close": 760.1300048828125,
      "volume": 3471200
    },
    {
      "time": "2025-09-18",
      "open": 761.3800048828125,
      "high": 772.5399780273438,
      "low": 759.010009765625,
      "close": 762.9299926757812,
      "volume": 3464000
    },
    {
      "time": "2025-09-19",
      "open": 765,
      "high": 765,
      "low": 749.2000122070312,
      "close": 751.989990234375,
      "volume": 7349500
    },
    {
      "time": "2025-09-22",
      "open": 748.5599975585938,
      "high": 762.0399780273438,
      "low": 746.27001953125,
      "close": 754.9500122070312,
      "volume": 2527400
    },
    {
      "time": "2025-09-23",
      "open": 750.5700073242188,
      "high": 753,
      "low": 743.1699829101562,
      "close": 746.97998046875,
      "volume": 2910100
    },
    {
      "time": "2025-09-24",
      "open": 745.989990234375,
      "high": 746.9400024414062,
      "low": 736.1599731445312,
      "close": 741.8499755859375,
      "volume": 2243000
    },
    {
      "time": "2025-09-25",
      "open": 737.6699829101562,
      "high": 740,
      "low": 712.0499877929688,
      "close": 714.5900268554688,
      "volume": 5136400
    },
    {
      "time": "2025-09-26",
      "open": 724.1199951171875,
      "high": 729,
      "low": 717.0800170898438,
      "close": 724.5399780273438,
      "volume": 3559700
    },
    {
      "time": "2025-09-29",
      "open": 725.5499877929688,
      "high": 727.8599853515625,
      "low": 716.0800170898438,
      "close": 726.510009765625,
      "volume": 3309200
    },
    {
      "time": "2025-09-30",
      "open": 726.9600219726562,
      "high": 766.3499755859375,
      "low": 725.3099975585938,
      "close": 763,
      "volume": 6234300
    },
    {
      "time": "2025-10-01",
      "open": 763.2999877929688,
      "high": 833.2999877929688,
      "low": 763.2999877929688,
      "close": 825.4199829101562,
      "volume": 10124500
    },
    {
      "time": "2025-10-02",
      "open": 814.3599853515625,
      "high": 834.4600219726562,
      "low": 812.8099975585938,
      "close": 819.8499755859375,
      "volume": 4291800
    },
    {
      "time": "2025-10-03",
      "open": 824.9400024414062,
      "high": 848.1300048828125,
      "low": 816.0999755859375,
      "close": 839.8699951171875,
      "volume": 5088500
    },
    {
      "time": "2025-10-06",
      "open": 839.9500122070312,
      "high": 856.5700073242188,
      "low": 838.6599731445312,
      "close": 845.0499877929688,
      "volume": 3651400
    },
    {
      "time": "2025-10-07",
      "open": 845,
      "high": 848.5399780273438,
      "low": 836.5800170898438,
      "close": 843.6300048828125,
      "volume": 2610800
    },
    {
      "time": "2025-10-08",
      "open": 850,
      "high": 856,
      "low": 844.989990234375,
      "close": 845.719970703125,
      "volume": 2180900
    },
    {
      "time": "2025-10-09",
      "open": 851.6900024414062,
      "high": 860.25,
      "low": 845.7000122070312,
      "close": 855.3499755859375,
      "volume": 3071700
    },
    {
      "time": "2025-10-10",
      "open": 858,
      "high": 864.3499755859375,
      "low": 830.1099853515625,
      "close": 833.489990234375,
      "volume": 3431000
    },
    {
      "time": "2025-10-13",
      "open": 832.6799926757812,
      "high": 835.3200073242188,
      "low": 817.3499755859375,
      "close": 819.4000244140625,
      "volume": 2167500
    },
    {
      "time": "2025-10-14",
      "open": 822.0900268554688,
      "high": 822.0900268554688,
      "low": 806,
      "close": 812.3499755859375,
      "volume": 1928400
    },
    {
      "time": "2025-10-15",
      "open": 812.5,
      "high": 830.1900024414062,
      "low": 808.5800170898438,
      "close": 826.5700073242188,
      "volume": 2355800
    },
    {
      "time": "2025-10-16",
      "open": 825.0700073242188,
      "high": 834.7000122070312,
      "low": 815.3699951171875,
      "close": 819.3800048828125,
      "volume": 2272900
    },
    {
      "time": "2025-10-17",
      "open": 788.9600219726562,
      "high": 804.4400024414062,
      "low": 783.8499755859375,
      "close": 802.8300170898438,
      "volume": 3983000
    },
    {
      "time": "2025-10-20",
      "open": 805.5999755859375,
      "high": 809.4099731445312,
      "low": 799.77001953125,
      "close": 808.9600219726562,
      "volume": 2279700
    },
    {
      "time": "2025-10-21",
      "open": 806.9299926757812,
      "high": 812.989990234375,
      "low": 798.7100219726562,
      "close": 799.5700073242188,
      "volume": 2099500
    },
    {
      "time": "2025-10-22",
      "open": 798.4000244140625,
      "high": 815.9400024414062,
      "low": 793.8200073242188,
      "close": 812.4299926757812,
      "volume": 2930600
    },
    {
      "time": "2025-10-23",
      "open": 806.4000244140625,
      "high": 824.7000122070312,
      "low": 806.02001953125,
      "close": 821.0399780273438,
      "volume": 2632900
    },
    {
      "time": "2025-10-24",
      "open": 815.2100219726562,
      "high": 834.1500244140625,
      "low": 812.5,
      "close": 825.4500122070312,
      "volume": 2211200
    },
    {
      "time": "2025-10-27",
      "open": 825,
      "high": 826.4199829101562,
      "low": 811.47998046875,
      "close": 826.4099731445312,
      "volume": 2114800
    },
    {
      "time": "2025-10-28",
      "open": 826,
      "high": 829.4600219726562,
      "low": 814.0499877929688,
      "close": 820.0999755859375,
      "volume": 2493500
    },
    {
      "time": "2025-10-29",
      "open": 827.3099975585938,
      "high": 830.2899780273438,
      "low": 809.6300048828125,
      "close": 813.530029296875,
      "volume": 3591200
    },
    {
      "time": "2025-10-30",
      "open": 837.5,
      "high": 853,
      "low": 812.25,
      "close": 844.5,
      "volume": 6037200
    },
    {
      "time": "2025-10-31",
      "open": 839.1599731445312,
      "high": 869.9099731445312,
      "low": 834.1900024414062,
      "close": 862.8599853515625,
      "volume": 5015000
    },
    {
      "time": "2025-11-03",
      "open": 866.530029296875,
      "high": 901.3400268554688,
      "low": 862.6199951171875,
      "close": 896.530029296875,
      "volume": 5401500
    },
    {
      "time": "2025-11-04",
      "open": 891.4099731445312,
      "high": 915.219970703125,
      "low": 883.6400146484375,
      "close": 906.8599853515625,
      "volume": 5911500
    },
    {
      "time": "2025-11-05",
      "open": 911,
      "high": 955.4600219726562,
      "low": 907.8599853515625,
      "close": 925.8099975585938,
      "volume": 7272900
    },
    {
      "time": "2025-11-06",
      "open": 928,
      "high": 949.9000244140625,
      "low": 916.260009765625,
      "close": 937.4400024414062,
      "volume": 6417400
    },
    {
      "time": "2025-11-07",
      "open": 931.1699829101562,
      "high": 932,
      "low": 900.9000244140625,
      "close": 924.3699951171875,
      "volume": 4373400
    },
    {
      "time": "2025-11-10",
      "open": 939.739990234375,
      "high": 981.989990234375,
      "low": 938.4099731445312,
      "close": 966.6400146484375,
      "volume": 5696600
    },
    {
      "time": "2025-11-11",
      "open": 966.5499877929688,
      "high": 999.9500122070312,
      "low": 965.2899780273438,
      "close": 988.6199951171875,
      "volume": 4166400
    },
    {
      "time": "2025-11-12",
      "open": 993.1199951171875,
      "high": 1022.4199829101562,
      "low": 990.0999755859375,
      "close": 1017.780029296875,
      "volume": 5185200
    },
    {
      "time": "2025-11-13",
      "open": 1010.0900268554688,
      "high": 1032.949951171875,
      "low": 1010.0900268554688,
      "close": 1022.8699951171875,
      "volume": 4153600
    },
    {
      "time": "2025-11-14",
      "open": 1009,
      "high": 1033.6199951171875,
      "low": 1007.7899780273438,
      "close": 1025.280029296875,
      "volume": 3862300
    },
    {
      "time": "2025-11-17",
      "open": 1003.719970703125,
      "high": 1032.1400146484375,
      "low": 998.2999877929688,
      "close": 1021.7000122070312,
      "volume": 4720000
    },
    {
      "time": "2025-11-18",
      "open": 1014.010009765625,
      "high": 1040.719970703125,
      "low": 1014.010009765625,
      "close": 1030.050048828125,
      "volume": 3430500
    },
    {
      "time": "2025-11-19",
      "open": 1029.6400146484375,
      "high": 1055.5899658203125,
      "low": 1026.25,
      "close": 1049.5999755859375,
      "volume": 3571200
    },
    {
      "time": "2025-11-20",
      "open": 1045.5,
      "high": 1057,
      "low": 1038.25,
      "close": 1043.2900390625,
      "volume": 3135700
    },
    {
      "time": "2025-11-21",
      "open": 1041,
      "high": 1066.6500244140625,
      "low": 1038,
      "close": 1059.699951171875,
      "volume": 4266700
    },
    {
      "time": "2025-11-24",
      "open": 1056.77001953125,
      "high": 1075.719970703125,
      "low": 1049.3800048828125,
      "close": 1070.1600341796875,
      "volume": 5497200
    },
    {
      "time": "2025-11-25",
      "open": 1075.8299560546875,
      "high": 1111.1099853515625,
      "low": 1073.25,
      "close": 1109.93994140625,
      "volume": 4181500
    },
    {
      "time": "2025-11-26",
      "open": 1102,
      "high": 1111.989990234375,
      "low": 1098.0999755859375,
      "close": 1104.3399658203125,
      "volume": 3093700
    },
    {
      "time": "2025-11-28",
      "open": 1096.719970703125,
      "high": 1099.050048828125,
      "low": 1067.68994140625,
      "close": 1075.469970703125,
      "volume": 2732200
    },
    {
      "time": "2025-12-01",
      "open": 1074.3800048828125,
      "high": 1084.1500244140625,
      "low": 1055,
      "close": 1057.8900146484375,
      "volume": 3070200
    },
    {
      "time": "2025-12-02",
      "open": 1052.5699462890625,
      "high": 1068.1800537109375,
      "low": 1040.3599853515625,
      "close": 1046.1199951171875,
      "volume": 3280000
    },
    {
      "time": "2025-12-03",
      "open": 1046.3900146484375,
      "high": 1051.47998046875,
      "low": 1022.3200073242188,
      "close": 1033.56005859375,
      "volume": 3447000
    },
    {
      "time": "2025-12-04",
      "open": 1032.6300048828125,
      "high": 1032.6300048828125,
      "low": 1007.1799926757812,
      "close": 1014.489990234375,
      "volume": 3854900
    },
    {
      "time": "2025-12-05",
      "open": 1023.8400268554688,
      "high": 1027.3900146484375,
      "low": 1004,
      "close": 1010.3099975585938,
      "volume": 2502100
    },
    {
      "time": "2025-12-08",
      "open": 1010.739990234375,
      "high": 1014.2000122070312,
      "low": 988.8800048828125,
      "close": 997.5900268554688,
      "volume": 3088600
    },
    {
      "time": "2025-12-09",
      "open": 1002.8400268554688,
      "high": 1012,
      "low": 979.1799926757812,
      "close": 982.219970703125,
      "volume": 2569700
    },
    {
      "time": "2025-12-10",
      "open": 985,
      "high": 1003,
      "low": 977.1199951171875,
      "close": 993.6400146484375,
      "volume": 2966300
    },
    {
      "time": "2025-12-11",
      "open": 1008.1500244140625,
      "high": 1031.56005859375,
      "low": 987,
      "close": 1009.3800048828125,
      "volume": 4517000
    },
    {
      "time": "2025-12-12",
      "open": 1008.760009765625,
      "high": 1028.9000244140625,
      "low": 1003.5,
      "close": 1027.510009765625,
      "volume": 3275200
    },
    {
      "time": "2025-12-15",
      "open": 1032.550048828125,
      "high": 1065,
      "low": 1032.550048828125,
      "close": 1062.18994140625,
      "volume": 4648400
    },
    {
      "time": "2025-12-16",
      "open": 1063.5,
      "high": 1068.25,
      "low": 1036.22998046875,
      "close": 1054.2900390625,
      "volume": 4024500
    },
    {
      "time": "2025-12-17",
      "open": 1064.300048828125,
      "high": 1064.300048828125,
      "low": 1036.4100341796875,
      "close": 1041.7900390625,
      "volume": 3726600
    },
    {
      "time": "2025-12-18",
      "open": 1041.800048828125,
      "high": 1079.260009765625,
      "low": 1039.5400390625,
      "close": 1056.8800048828125,
      "volume": 3848600
    },
    {
      "time": "2025-12-19",
      "open": 1059.010009765625,
      "high": 1075.3800048828125,
      "low": 1059.010009765625,
      "close": 1071.43994140625,
      "volume": 5829100
    },
    {
      "time": "2025-12-22",
      "open": 1076.719970703125,
      "high": 1083.47998046875,
      "low": 1063,
      "close": 1076.47998046875,
      "volume": 2625600
    },
    {
      "time": "2025-12-23",
      "open": 1063.5,
      "high": 1088.47998046875,
      "low": 1063.5,
      "close": 1071.6400146484375,
      "volume": 2108600
    },
    {
      "time": "2025-12-24",
      "open": 1074.6400146484375,
      "high": 1085.72998046875,
      "low": 1072.7099609375,
      "close": 1076.97998046875,
      "volume": 932800
    },
    {
      "time": "2025-12-26",
      "open": 1076.97998046875,
      "high": 1081.3900146484375,
      "low": 1068.300048828125,
      "close": 1077.75,
      "volume": 1014600
    },
    {
      "time": "2025-12-29",
      "open": 1077.949951171875,
      "high": 1085.5,
      "low": 1074.3800048828125,
      "close": 1078.72998046875,
      "volume": 1653000
    },
    {
      "time": "2025-12-30",
      "open": 1078.9599609375,
      "high": 1082.3699951171875,
      "low": 1072.0699462890625,
      "close": 1079.75,
      "volume": 1251500
    },
    {
      "time": "2025-12-31",
      "open": 1079.760009765625,
      "high": 1083.5,
      "low": 1074.4300537109375,
      "close": 1074.6800537109375,
      "volume": 1646700
    },
    {
      "time": "2026-01-02",
      "open": 1076.4000244140625,
      "high": 1080.6600341796875,
      "low": 1052.0799560546875,
      "close": 1080.3599853515625,
      "volume": 2469100
    },
    {
      "time": "2026-01-05",
      "open": 1069.22998046875,
      "high": 1085.3800048828125,
      "low": 1033.3800048828125,
      "close": 1041.510009765625,
      "volume": 4084800
    },
    {
      "time": "2026-01-06",
      "open": 1044.1099853515625,
      "high": 1070.8299560546875,
      "low": 1039.9300537109375,
      "close": 1064.0400390625,
      "volume": 2690700
    },
    {
      "time": "2026-01-07",
      "open": 1077,
      "high": 1117.6600341796875,
      "low": 1075.9599609375,
      "close": 1108.0899658203125,
      "volume": 4652800
    },
    {
      "time": "2026-01-08",
      "open": 1113.68994140625,
      "high": 1133.949951171875,
      "low": 1070.1500244140625,
      "close": 1085.18994140625,
      "volume": 3156000
    },
    {
      "time": "2026-01-09",
      "open": 1086.8299560546875,
      "high": 1104.52001953125,
      "low": 1063.030029296875,
      "close": 1063.56005859375,
      "volume": 2561900
    },
    {
      "time": "2026-01-12",
      "open": 1058,
      "high": 1083.3599853515625,
      "low": 1058,
      "close": 1081,
      "volume": 2380200
    },
    {
      "time": "2026-01-13",
      "open": 1083,
      "high": 1090.219970703125,
      "low": 1069.0899658203125,
      "close": 1077.18994140625,
      "volume": 2194200
    },
    {
      "time": "2026-01-14",
      "open": 1081.75,
      "high": 1084,
      "low": 1061.1199951171875,
      "close": 1073.2900390625,
      "volume": 1912600
    },
    {
      "time": "2026-01-15",
      "open": 1062.56005859375,
      "high": 1067.6500244140625,
      "low": 1012.5700073242188,
      "close": 1032.969970703125,
      "volume": 4183400
    },
    {
      "time": "2026-01-16",
      "open": 1024.4300537109375,
      "high": 1049.93994140625,
      "low": 1018,
      "close": 1038.4000244140625,
      "volume": 3829000
    },
    {
      "time": "2026-01-20",
      "open": 1028.1500244140625,
      "high": 1045.8499755859375,
      "low": 1015.9600219726562,
      "close": 1041.2900390625,
      "volume": 2484900
    },
    {
      "time": "2026-01-21",
      "open": 1043.8599853515625,
      "high": 1081.3299560546875,
      "low": 1042.02001953125,
      "close": 1078.52001953125,
      "volume": 3685900
    },
    {
      "time": "2026-01-22",
      "open": 1078.52001953125,
      "high": 1095.47998046875,
      "low": 1071.739990234375,
      "close": 1087.3800048828125,
      "volume": 2478200
    },
    {
      "time": "2026-01-23",
      "open": 1083.72998046875,
      "high": 1084.3199462890625,
      "low": 1063.02001953125,
      "close": 1064.2900390625,
      "volume": 2592900
    },
    {
      "time": "2026-01-26",
      "open": 1062.2099609375,
      "high": 1067.0799560546875,
      "low": 1043.3199462890625,
      "close": 1062.75,
      "volume": 2244900
    },
    {
      "time": "2026-01-27",
      "open": 1064.1099853515625,
      "high": 1073.3900146484375,
      "low": 1034.81005859375,
      "close": 1039.510009765625,
      "volume": 2587900
    },
    {
      "time": "2026-01-28",
      "open": 1029.1099853515625,
      "high": 1029.68994140625,
      "low": 1004.1400146484375,
      "close": 1023.7999877929688,
      "volume": 3300200
    },
    {
      "time": "2026-01-29",
      "open": 1025.3599853515625,
      "high": 1040,
      "low": 1018,
      "close": 1024.1400146484375,
      "volume": 2293000
    },
    {
      "time": "2026-01-30",
      "open": 1033.300048828125,
      "high": 1048.5699462890625,
      "low": 1020,
      "close": 1037.1500244140625,
      "volume": 3303100
    },
    {
      "time": "2026-02-02",
      "open": 1037.5699462890625,
      "high": 1057.4100341796875,
      "low": 1037.5699462890625,
      "close": 1044.1300048828125,
      "volume": 2757100
    },
    {
      "time": "2026-02-03",
      "open": 1040.75,
      "high": 1048.800048828125,
      "low": 993.5800170898438,
      "close": 1003.4600219726562,
      "volume": 5483900
    },
    {
      "time": "2026-02-04",
      "open": 1075.1199951171875,
      "high": 1114,
      "low": 1065,
      "close": 1107.1199951171875,
      "volume": 7119400
    },
    {
      "time": "2026-02-05",
      "open": 1065.5,
      "high": 1075,
      "low": 1005.8300170898438,
      "close": 1020.8400268554688,
      "volume": 7742400
    },
    {
      "time": "2026-02-06",
      "open": 1056,
      "high": 1060.02001953125,
      "low": 1033.27001953125,
      "close": 1058.1800537109375,
      "volume": 4887100
    },
    {
      "time": "2026-02-09",
      "open": 1077.0899658203125,
      "high": 1106.93994140625,
      "low": 1042.9200439453125,
      "close": 1044.6700439453125,
      "volume": 3423800
    },
    {
      "time": "2026-02-10",
      "open": 1050.6600341796875,
      "high": 1055.6500244140625,
      "low": 1023.8800048828125,
      "close": 1025,
      "volume": 3539400
    },
    {
      "time": "2026-02-11",
      "open": 1026.5,
      "high": 1030.0999755859375,
      "low": 1012.6199951171875,
      "close": 1015.2100219726562,
      "volume": 2599900
    },
    {
      "time": "2026-02-12",
      "open": 1024.8699951171875,
      "high": 1059.8399658203125,
      "low": 1012,
      "close": 1038.27001953125,
      "volume": 3592200
    },
    {
      "time": "2026-02-13",
      "open": 1039.97998046875,
      "high": 1064.3399658203125,
      "low": 1033.68994140625,
      "close": 1040,
      "volume": 2698700
    },
    {
      "time": "2026-02-17",
      "open": 1045.6099853515625,
      "high": 1067,
      "low": 1034.8800048828125,
      "close": 1036.050048828125,
      "volume": 2984600
    },
    {
      "time": "2026-02-18",
      "open": 1032.3599853515625,
      "high": 1037.5400390625,
      "low": 1011.3099975585938,
      "close": 1020.5599975585938,
      "volume": 3236900
    },
    {
      "time": "2026-02-19",
      "open": 1010.8200073242188,
      "high": 1025.22998046875,
      "low": 1007,
      "close": 1023.219970703125,
      "volume": 2145800
    },
    {
      "time": "2026-02-20",
      "open": 1023.8599853515625,
      "high": 1028.6500244140625,
      "low": 1002.4600219726562,
      "close": 1009.52001953125,
      "volume": 3249400
    },
    {
      "time": "2026-02-23",
      "open": 1047.02001953125,
      "high": 1064.449951171875,
      "low": 1034,
      "close": 1058.56005859375,
      "volume": 4767600
    },
    {
      "time": "2026-02-24",
      "open": 1042.949951171875,
      "high": 1058.9000244140625,
      "low": 1024.0799560546875,
      "close": 1042.1500244140625,
      "volume": 2803100
    },
    {
      "time": "2026-02-25",
      "open": 1036.5799560546875,
      "high": 1053.6300048828125,
      "low": 1027,
      "close": 1028.8299560546875,
      "volume": 2481900
    },
    {
      "time": "2026-02-26",
      "open": 1024.0799560546875,
      "high": 1026.9200439453125,
      "low": 1007.3800048828125,
      "close": 1022.02001953125,
      "volume": 2666400
    },
    {
      "time": "2026-02-27",
      "open": 1019.1699829101562,
      "high": 1053,
      "low": 1017.3599853515625,
      "close": 1051.989990234375,
      "volume": 4325900
    },
    {
      "time": "2026-03-02",
      "open": 1044.6199951171875,
      "high": 1056.199951171875,
      "low": 1013,
      "close": 1017.969970703125,
      "volume": 3094300
    },
    {
      "time": "2026-03-03",
      "open": 1015,
      "high": 1020.010009765625,
      "low": 995.0700073242188,
      "close": 1007.72998046875,
      "volume": 2846000
    },
    {
      "time": "2026-03-04",
      "open": 1011.6300048828125,
      "high": 1015.6599731445312,
      "low": 993.6599731445312,
      "close": 1003.5700073242188,
      "volume": 1965500
    },
    {
      "time": "2026-03-05",
      "open": 990,
      "high": 993.5599975585938,
      "low": 965.5999755859375,
      "close": 983.260009765625,
      "volume": 3769900
    },
    {
      "time": "2026-03-06",
      "open": 975,
      "high": 991.219970703125,
      "low": 966.0900268554688,
      "close": 990.3300170898438,
      "volume": 2627800
    },
    {
      "time": "2026-03-09",
      "open": 986.8900146484375,
      "high": 1008.9299926757812,
      "low": 980.5800170898438,
      "close": 1008.3900146484375,
      "volume": 2802200
    },
    {
      "time": "2026-03-10",
      "open": 1006,
      "high": 1012,
      "low": 994,
      "close": 1001.3499755859375,
      "volume": 1663700
    },
    {
      "time": "2026-03-11",
      "open": 1000.030029296875,
      "high": 1002.9299926757812,
      "low": 990.2999877929688,
      "close": 999.8400268554688,
      "volume": 1446900
    },
    {
      "time": "2026-03-12",
      "open": 993.4500122070312,
      "high": 994.5,
      "low": 973.1599731445312,
      "close": 977.25,
      "volume": 2340100
    },
    {
      "time": "2026-03-13",
      "open": 980.1300048828125,
      "high": 1003.219970703125,
      "low": 978,
      "close": 985.0800170898438,
      "volume": 1984400
    },
    {
      "time": "2026-03-16",
      "open": 991.97998046875,
      "high": 998.1699829101562,
      "low": 975.510009765625,
      "close": 989.1199951171875,
      "volume": 2289900
    },
    {
      "time": "2026-03-17",
      "open": 978.9199829101562,
      "high": 981.1699829101562,
      "low": 925.25,
      "close": 930.3499755859375,
      "volume": 5637500
    },
    {
      "time": "2026-03-18",
      "open": 925,
      "high": 929,
      "low": 905.1099853515625,
      "close": 918.0499877929688,
      "volume": 3443800
    },
    {
      "time": "2026-03-19",
      "open": 914,
      "high": 924.530029296875,
      "low": 910.8599853515625,
      "close": 917.5,
      "volume": 2379000
    },
    {
      "time": "2026-03-20",
      "open": 910.5499877929688,
      "high": 925.3800048828125,
      "low": 899.2899780273438,
      "close": 906.7000122070312,
      "volume": 4818800
    },
    {
      "time": "2026-03-23",
      "open": 913.489990234375,
      "high": 926.780029296875,
      "low": 907.22998046875,
      "close": 910.5499877929688,
      "volume": 2817500
    },
    {
      "time": "2026-03-24",
      "open": 907,
      "high": 908.6699829101562,
      "low": 895.6099853515625,
      "close": 903.02001953125,
      "volume": 2572700
    },
    {
      "time": "2026-03-25",
      "open": 912.489990234375,
      "high": 922.1500244140625,
      "low": 909.0900268554688,
      "close": 916.3099975585938,
      "volume": 2177700
    },
    {
      "time": "2026-03-26",
      "open": 912.3800048828125,
      "high": 916.3499755859375,
      "low": 896.2899780273438,
      "close": 897,
      "volume": 2163200
    },
    {
      "time": "2026-03-27",
      "open": 896,
      "high": 900.8300170898438,
      "low": 877.1099853515625,
      "close": 878.239990234375,
      "volume": 2740800
    },
    {
      "time": "2026-03-30",
      "open": 888.47998046875,
      "high": 897.4299926757812,
      "low": 883.1099853515625,
      "close": 886.6300048828125,
      "volume": 3070200
    },
    {
      "time": "2026-03-31",
      "open": 893.489990234375,
      "high": 924.1400146484375,
      "low": 892.1400146484375,
      "close": 919.77001953125,
      "volume": 3464200
    },
    {
      "time": "2026-04-01",
      "open": 926.8800048828125,
      "high": 976.6799926757812,
      "low": 925.989990234375,
      "close": 954.52001953125,
      "volume": 6267900
    },
    {
      "time": "2026-04-02",
      "open": 945,
      "high": 957.6900024414062,
      "low": 930.02001953125,
      "close": 935.5800170898438,
      "volume": 2727100
    },
    {
      "time": "2026-04-06",
      "open": 932.0399780273438,
      "high": 936,
      "low": 919.780029296875,
      "close": 927.0599975585938,
      "volume": 1821100
    },
    {
      "time": "2026-04-07",
      "open": 924.5,
      "high": 932.6599731445312,
      "low": 898.4500122070312,
      "close": 931.0900268554688,
      "volume": 2726900
    },
    {
      "time": "2026-04-08",
      "open": 941.52001953125,
      "high": 961.1400146484375,
      "low": 933.1300048828125,
      "close": 953.2999877929688,
      "volume": 2568000
    },
    {
      "time": "2026-04-09",
      "open": 948.469970703125,
      "high": 963.760009765625,
      "low": 939.2899780273438,
      "close": 955.1900024414062,
      "volume": 1672100
    },
    {
      "time": "2026-04-10",
      "open": 963.6900024414062,
      "high": 963.9400024414062,
      "low": 935.5399780273438,
      "close": 939.469970703125,
      "volume": 1958900
    },
    {
      "time": "2026-04-13",
      "open": 939.969970703125,
      "high": 945.9000244140625,
      "low": 927.1699829101562,
      "close": 929.5499877929688,
      "volume": 2089600
    },
    {
      "time": "2026-04-14",
      "open": 925,
      "high": 939.9299926757812,
      "low": 915.0399780273438,
      "close": 922.5,
      "volume": 2360200
    },
    {
      "time": "2026-04-15",
      "open": 923.5,
      "high": 930,
      "low": 888.030029296875,
      "close": 905.030029296875,
      "volume": 4233400
    },
    {
      "time": "2026-04-16",
      "open": 911.6699829101562,
      "high": 920,
      "low": 898.1500244140625,
      "close": 903.989990234375,
      "volume": 2836600
    },
    {
      "time": "2026-04-17",
      "open": 917.7999877929688,
      "high": 929.989990234375,
      "low": 917.7999877929688,
      "close": 927.030029296875,
      "volume": 3266100
    },
    {
      "time": "2026-04-20",
      "open": 926.9000244140625,
      "high": 929.6400146484375,
      "low": 912.5,
      "close": 919.9000244140625,
      "volume": 1926300
    },
    {
      "time": "2026-04-21",
      "open": 910.2000122070312,
      "high": 913.0499877929688,
      "low": 881.1099853515625,
      "close": 903.02001953125,
      "volume": 4062800
    },
    {
      "time": "2026-04-22",
      "open": 906.4000244140625,
      "high": 922.5399780273438,
      "low": 902.22998046875,
      "close": 921.47998046875,
      "volume": 2623800
    },
    {
      "time": "2026-04-23",
      "open": 929.489990234375,
      "high": 930,
      "low": 911.8900146484375,
      "close": 917.6500244140625,
      "volume": 2149200
    },
    {
      "time": "2026-04-24",
      "open": 900.010009765625,
      "high": 900.4199829101562,
      "low": 871.72998046875,
      "close": 883.9600219726562,
      "volume": 4463700
    },
    {
      "time": "2026-04-27",
      "open": 878.1300048828125,
      "high": 891.2000122070312,
      "low": 868.0399780273438,
      "close": 868.27001953125,
      "volume": 2700300
    },
    {
      "time": "2026-04-28",
      "open": 871.9000244140625,
      "high": 878.1500244140625,
      "low": 863.3499755859375,
      "close": 874,
      "volume": 2561300
    },
    {
      "time": "2026-04-29",
      "open": 866.0399780273438,
      "high": 869.02001953125,
      "low": 850.510009765625,
      "close": 851.2100219726562,
      "volume": 3904600
    },
    {
      "time": "2026-04-30",
      "open": 898.780029296875,
      "high": 945.5,
      "low": 896.7999877929688,
      "close": 934.5999755859375,
      "volume": 8236700
    },
    {
      "time": "2026-05-01",
      "open": 948.9500122070312,
      "high": 984.4500122070312,
      "low": 943.7999877929688,
      "close": 963.3300170898438,
      "volume": 4352400
    },
    {
      "time": "2026-05-04",
      "open": 960,
      "high": 974.219970703125,
      "low": 951.760009765625,
      "close": 967.9299926757812,
      "volume": 3696900
    },
    {
      "time": "2026-05-05",
      "open": 971.8900146484375,
      "high": 992.7999877929688,
      "low": 964.4099731445312,
      "close": 988.8699951171875,
      "volume": 2955500
    },
    {
      "time": "2026-05-06",
      "open": 991.3499755859375,
      "high": 996.489990234375,
      "low": 983.5,
      "close": 987.0499877929688,
      "volume": 3921200
    },
    {
      "time": "2026-05-07",
      "open": 985.3699951171875,
      "high": 989,
      "low": 967.0999755859375,
      "close": 974.9600219726562,
      "volume": 3494900
    },
    {
      "time": "2026-05-08",
      "open": 974.0700073242188,
      "high": 980,
      "low": 947.510009765625,
      "close": 948.4500122070312,
      "volume": 3559200
    },
    {
      "time": "2026-05-11",
      "open": 949,
      "high": 995,
      "low": 943.260009765625,
      "close": 966.989990234375,
      "volume": 3517500
    },
    {
      "time": "2026-05-12",
      "open": 974.4400024414062,
      "high": 997.52001953125,
      "low": 971.1799926757812,
      "close": 989.8699951171875,
      "volume": 3037500
    },
    {
      "time": "2026-05-13",
      "open": 994.75,
      "high": 1022.8200073242188,
      "low": 992,
      "close": 1015.75,
      "volume": 3486400
    },
    {
      "time": "2026-05-14",
      "open": 1017.489990234375,
      "high": 1018.1699829101562,
      "low": 996.010009765625,
      "close": 1006.7000122070312,
      "volume": 1751700
    },
    {
      "time": "2026-05-15",
      "open": 1006.97998046875,
      "high": 1014.3800048828125,
      "low": 997.4099731445312,
      "close": 1004.9199829101562,
      "volume": 2820700
    },
    {
      "time": "2026-05-18",
      "open": 1000.6099853515625,
      "high": 1003,
      "low": 978.8699951171875,
      "close": 988.0900268554688,
      "volume": 2016000
    },
    {
      "time": "2026-05-19",
      "open": 989.510009765625,
      "high": 1021.7999877929688,
      "low": 984.5999755859375,
      "close": 1021.4099731445312,
      "volume": 3796000
    },
    {
      "time": "2026-05-20",
      "open": 1024.989990234375,
      "high": 1037.8800048828125,
      "low": 1003.6900024414062,
      "close": 1018.8699951171875,
      "volume": 2998800
    },
    {
      "time": "2026-05-21",
      "open": 1024.300048828125,
      "high": 1047.300048828125,
      "low": 1022,
      "close": 1041.6500244140625,
      "volume": 2705200
    },
    {
      "time": "2026-05-22",
      "open": 1049.81005859375,
      "high": 1070.3399658203125,
      "low": 1047.0699462890625,
      "close": 1065,
      "volume": 3470600
    },
    {
      "time": "2026-05-26",
      "open": 1075,
      "high": 1082,
      "low": 1060.3599853515625,
      "close": 1064.739990234375,
      "volume": 2981000
    },
    {
      "time": "2026-05-27",
      "open": 1072.260009765625,
      "high": 1093,
      "low": 1069.9000244140625,
      "close": 1082.9200439453125,
      "volume": 2583000
    },
    {
      "time": "2026-05-28",
      "open": 1096.6400146484375,
      "high": 1149.0999755859375,
      "low": 1092.010009765625,
      "close": 1126.800048828125,
      "volume": 4600700
    },
    {
      "time": "2026-05-29",
      "open": 1127,
      "high": 1132.6600341796875,
      "low": 1089.010009765625,
      "close": 1105,
      "volume": 4600800
    },
    {
      "time": "2026-06-01",
      "open": 1095,
      "high": 1106.1700439453125,
      "low": 1071.5999755859375,
      "close": 1082.199951171875,
      "volume": 2693400
    },
    {
      "time": "2026-06-02",
      "open": 1067.3699951171875,
      "high": 1078.219970703125,
      "low": 1052.1500244140625,
      "close": 1064.1500244140625,
      "volume": 2408500
    },
    {
      "time": "2026-06-03",
      "open": 1059.5,
      "high": 1093.280029296875,
      "low": 1053.510009765625,
      "close": 1078.780029296875,
      "volume": 2655600
    },
    {
      "time": "2026-06-04",
      "open": 1108.5999755859375,
      "high": 1140.4599609375,
      "low": 1101.6199951171875,
      "close": 1125.27001953125,
      "volume": 4046700
    },
    {
      "time": "2026-06-05",
      "open": 1142.969970703125,
      "high": 1166.2900390625,
      "low": 1131.030029296875,
      "close": 1131.4200439453125,
      "volume": 4126200
    },
    {
      "time": "2026-06-08",
      "open": 1159,
      "high": 1182.72998046875,
      "low": 1143.5999755859375,
      "close": 1149.1500244140625,
      "volume": 4504400
    },
    {
      "time": "2026-06-09",
      "open": 1165,
      "high": 1174.5999755859375,
      "low": 1137.75,
      "close": 1144.6800537109375,
      "volume": 3822000
    },
    {
      "time": "2026-06-10",
      "open": 1152.5,
      "high": 1166.4200439453125,
      "low": 1133.530029296875,
      "close": 1136.3699951171875,
      "volume": 2700600
    },
    {
      "time": "2026-06-11",
      "open": 1139.7099609375,
      "high": 1170.1199951171875,
      "low": 1125.6400146484375,
      "close": 1160.949951171875,
      "volume": 2764900
    },
    {
      "time": "2026-06-12",
      "open": 1165,
      "high": 1169.989990234375,
      "low": 1132.81005859375,
      "close": 1133,
      "volume": 2438400
    },
    {
      "time": "2026-06-15",
      "open": 1134,
      "high": 1137.489990234375,
      "low": 1112.010009765625,
      "close": 1129.3499755859375,
      "volume": 3167200
    },
    {
      "time": "2026-06-16",
      "open": 1138.8199462890625,
      "high": 1146.68994140625,
      "low": 1115.5,
      "close": 1122.5,
      "volume": 2260700
    },
    {
      "time": "2026-06-17",
      "open": 1116.699951171875,
      "high": 1121.489990234375,
      "low": 1104.9000244140625,
      "close": 1112,
      "volume": 2383300
    },
    {
      "time": "2026-06-18",
      "open": 1120.489990234375,
      "high": 1122.3299560546875,
      "low": 1088.6600341796875,
      "close": 1098.5699462890625,
      "volume": 4470500
    },
    {
      "time": "2026-06-22",
      "open": 1112.239990234375,
      "high": 1119.449951171875,
      "low": 1093.1500244140625,
      "close": 1102.0799560546875,
      "volume": 3015000
    },
    {
      "time": "2026-06-23",
      "open": 1117,
      "high": 1122.02001953125,
      "low": 1079.219970703125,
      "close": 1107.0799560546875,
      "volume": 3316300
    },
    {
      "time": "2026-06-24",
      "open": 1129.4100341796875,
      "high": 1135.1400146484375,
      "low": 1100.97998046875,
      "close": 1117.260009765625,
      "volume": 2908200
    },
    {
      "time": "2026-06-25",
      "open": 1126.989990234375,
      "high": 1145.4300537109375,
      "low": 1114,
      "close": 1127.68994140625,
      "volume": 2757200
    },
    {
      "time": "2026-06-26",
      "open": 1128.800048828125,
      "high": 1215.760009765625,
      "low": 1128,
      "close": 1208.1199951171875,
      "volume": 7725800
    },
    {
      "time": "2026-06-29",
      "open": 1222.780029296875,
      "high": 1238,
      "low": 1203.1400146484375,
      "close": 1229.9300537109375,
      "volume": 3684700
    },
    {
      "time": "2026-06-30",
      "open": 1228.8800048828125,
      "high": 1230.050048828125,
      "low": 1190.199951171875,
      "close": 1199.4300537109375,
      "volume": 3723600
    },
    {
      "time": "2026-07-01",
      "open": 1217.510009765625,
      "high": 1217.510009765625,
      "low": 1173.9300537109375,
      "close": 1191.739990234375,
      "volume": 2720400
    },
    {
      "time": "2026-07-02",
      "open": 1193.010009765625,
      "high": 1232,
      "low": 1180.300048828125,
      "close": 1213.9100341796875,
      "volume": 3296100
    },
    {
      "time": "2026-07-06",
      "open": 1208,
      "high": 1213.7900390625,
      "low": 1183.3399658203125,
      "close": 1200.06005859375,
      "volume": 2348800
    },
    {
      "time": "2026-07-07",
      "open": 1232.8800048828125,
      "high": 1249.449951171875,
      "low": 1222.77001953125,
      "close": 1235.56005859375,
      "volume": 2933800
    },
    {
      "time": "2026-07-08",
      "open": 1221.0999755859375,
      "high": 1241.8900146484375,
      "low": 1204.1600341796875,
      "close": 1215.8299560546875,
      "volume": 2608600
    },
    {
      "time": "2026-07-09",
      "open": 1211.6400146484375,
      "high": 1230,
      "low": 1200.3699951171875,
      "close": 1216.949951171875,
      "volume": 2088100
    },
    {
      "time": "2026-07-10",
      "open": 1210.31005859375,
      "high": 1212.9599609375,
      "low": 1178.3199462890625,
      "close": 1188.5799560546875,
      "volume": 2010200
    },
    {
      "time": "2026-07-13",
      "open": 1180.1099853515625,
      "high": 1196.2900390625,
      "low": 1166.010009765625,
      "close": 1181.8699951171875,
      "volume": 2072700
    },
    {
      "time": "2026-07-14",
      "open": 1166.010009765625,
      "high": 1166.010009765625,
      "low": 1140.739990234375,
      "close": 1152.5400390625,
      "volume": 2642900
    },
    {
      "time": "2026-07-15",
      "open": 1145.5,
      "high": 1160.8199462890625,
      "low": 1134.4000244140625,
      "close": 1156.6300048828125,
      "volume": 2552200
    },
    {
      "time": "2026-07-16",
      "open": 1162.27001953125,
      "high": 1189.0699462890625,
      "low": 1141.199951171875,
      "close": 1169.1700439453125,
      "volume": 2791100
    },
    {
      "time": "2026-07-17",
      "open": 1159.449951171875,
      "high": 1187.949951171875,
      "low": 1151.010009765625,
      "close": 1179.1099853515625,
      "volume": 2757500
    },
    {
      "time": "2026-07-20",
      "open": 1179.6500244140625,
      "high": 1187.1199951171875,
      "low": 1144.4300537109375,
      "close": 1146.9000244140625,
      "volume": 2644200
    },
    {
      "time": "2026-07-21",
      "open": 1143,
      "high": 1177.5799560546875,
      "low": 1139,
      "close": 1175.4100341796875,
      "volume": 2092000
    },
    {
      "time": "2026-07-22",
      "open": 1173.9100341796875,
      "high": 1175,
      "low": 1153.5,
      "close": 1163.010009765625,
      "volume": 1555800
    },
    {
      "time": "2026-07-23",
      "open": 1146.6199951171875,
      "high": 1189.5899658203125,
      "low": 1141.780029296875,
      "close": 1185.8699951171875,
      "volume": 1909900
    },
    {
      "time": "2026-07-24",
      "open": 1194.3499755859375,
      "high": 1206.93994140625,
      "low": 1187.5,
      "close": 1196.030029296875,
      "volume": 1983300
    },
    {
      "time": "2026-07-27",
      "open": 1201,
      "high": 1205.050048828125,
      "low": 1183.449951171875,
      "close": 1197.530029296875,
      "volume": 1592800
    },
    {
      "time": "2026-07-28",
      "open": 1217.5999755859375,
      "high": 1232,
      "low": 1205.010009765625,
      "close": 1220.6600341796875,
      "volume": 2375400
    },
    {
      "time": "2026-07-29",
      "open": 1215.1800537109375,
      "high": 1229.18994140625,
      "low": 1204.800048828125,
      "close": 1210.02001953125,
      "volume": 2170900
    },
    {
      "time": "2026-07-30",
      "open": 1174.030029296875,
      "high": 1186.6500244140625,
      "low": 1153.1400146484375,
      "close": 1154.969970703125,
      "volume": 3027700
    },
    {
      "time": "2026-07-31",
      "open": 1148.510009765625,
      "high": 1150.6300048828125,
      "low": 1119,
      "close": 1148.8399658203125,
      "volume": 2884600
    },
    {
      "time": "2026-08-03",
      "open": 1152,
      "high": 1161.93994140625,
      "low": 1109.1500244140625,
      "close": 1121.3599853515625,
      "volume": 2934000
    },
    {
      "time": "2026-08-04",
      "open": 1117.3800048828125,
      "high": 1135.8299560546875,
      "low": 1109.1600341796875,
      "close": 1115.6800537109375,
      "volume": 4097200
    },
    {
      "time": "2026-08-05",
      "open": 1174,
      "high": 1216.93994140625,
      "low": 1138.4300537109375,
      "close": 1169.8599853515625,
      "volume": 6445700
    },
    {
      "time": "2026-08-06",
      "open": 1196.550048828125,
      "high": 1230.8800048828125,
      "low": 1173.5,
      "close": 1191.93994140625,
      "volume": 3422400
    },
    {
      "time": "2026-08-07",
      "open": 1188,
      "high": 1196.800048828125,
      "low": 1161.199951171875,
      "close": 1185.7099609375,
      "volume": 2898500
    },
    {
      "time": "2026-08-10",
      "open": 1185.010009765625,
      "high": 1231.93994140625,
      "low": 1184.4100341796875,
      "close": 1231.93994140625,
      "volume": 3011900
    },
    {
      "time": "2026-08-11",
      "open": 1230.6500244140625,
      "high": 1238,
      "low": 1209.530029296875,
      "close": 1215.02001953125,
      "volume": 2113200
    },
    {
      "time": "2026-08-12",
      "open": 1201.72998046875,
      "high": 1226.5,
      "low": 1191.0799560546875,
      "close": 1220.280029296875,
      "volume": 1941600
    },
    {
      "time": "2026-08-13",
      "open": 1238.300048828125,
      "high": 1240.0999755859375,
      "low": 1206,
      "close": 1209,
      "volume": 1927300
    },
    {
      "time": "2026-08-14",
      "open": 1194.010009765625,
      "high": 1199,
      "low": 1171.199951171875,
      "close": 1180.1600341796875,
      "volume": 2274500
    },
    {
      "time": "2026-08-17",
      "open": 1175.199951171875,
      "high": 1198.52001953125,
      "low": 1163.5,
      "close": 1183.1600341796875,
      "volume": 1807000
    },
    {
      "time": "2026-08-18",
      "open": 1200,
      "high": 1228.469970703125,
      "low": 1194.010009765625,
      "close": 1225.72998046875,
      "volume": 2509100
    },
    {
      "time": "2026-08-19",
      "open": 1245.81005859375,
      "high": 1292.6500244140625,
      "low": 1240.5400390625,
      "close": 1280.3399658203125,
      "volume": 4541800
    },
    {
      "time": "2026-08-20",
      "open": 1274.1300048828125,
      "high": 1280.280029296875,
      "low": 1243.22998046875,
      "close": 1244.4000244140625,
      "volume": 2621400
    },
    {
      "time": "2026-08-21",
      "open": 1232,
      "high": 1271.219970703125,
      "low": 1230,
      "close": 1255.4000244140625,
      "volume": 2497300
    },
    {
      "time": "2026-08-24",
      "open": 1262.1400146484375,
      "high": 1262.1400146484375,
      "low": 1230.949951171875,
      "close": 1246.9300537109375,
      "volume": 1664600
    },
    {
      "time": "2026-08-25",
      "open": 1249,
      "high": 1264.72998046875,
      "low": 1229.7900390625,
      "close": 1233.6600341796875,
      "volume": 2141100
    },
    {
      "time": "2026-08-26",
      "open": 1234,
      "high": 1235.780029296875,
      "low": 1180.010009765625,
      "close": 1189.4100341796875,
      "volume": 3000500
    },
    {
      "time": "2026-08-27",
      "open": 1182.25,
      "high": 1190.1099853515625,
      "low": 1171.7099609375,
      "close": 1176.0999755859375,
      "volume": 2730600
    },
    {
      "time": "2026-08-28",
      "open": 1172.6600341796875,
      "high": 1180,
      "low": 1162.9300537109375,
      "close": 1174.6099853515625,
      "volume": 2450800
    },
    {
      "time": "2026-08-31",
      "open": 1168.469970703125,
      "high": 1171.449951171875,
      "low": 1147,
      "close": 1156.72998046875,
      "volume": 3055800
    },
    {
      "time": "2026-09-01",
      "open": 1188,
      "high": 1188.3299560546875,
      "low": 1156.8499755859375,
      "close": 1160,
      "volume": 2520100
    },
    {
      "time": "2026-09-02",
      "open": 1164.1500244140625,
      "high": 1187.8299560546875,
      "low": 1158,
      "close": 1160.0799560546875,
      "volume": 2445100
    },
    {
      "time": "2026-09-03",
      "open": 1170,
      "high": 1171.6600341796875,
      "low": 1137.5,
      "close": 1159.5999755859375,
      "volume": 2550500
    },
    {
      "time": "2026-09-04",
      "open": 1150.6099853515625,
      "high": 1158.43994140625,
      "low": 1138.31005859375,
      "close": 1149.3599853515625,
      "volume": 2218900
    },
    {
      "time": "2026-09-08",
      "open": 1133,
      "high": 1134.530029296875,
      "low": 1113.550048828125,
      "close": 1123.9100341796875,
      "volume": 2400500
    },
    {
      "time": "2026-09-09",
      "open": 1127.6099853515625,
      "high": 1138.7900390625,
      "low": 1119,
      "close": 1124.2099609375,
      "volume": 2045000
    },
    {
      "time": "2026-09-10",
      "open": 1126.0799560546875,
      "high": 1133.7900390625,
      "low": 1120.52001953125,
      "close": 1123,
      "volume": 1995600
    },
    {
      "time": "2026-09-11",
      "open": 1129.4100341796875,
      "high": 1131.43994140625,
      "low": 1113.2900390625,
      "close": 1115.699951171875,
      "volume": 1837200
    },
    {
      "time": "2026-09-14",
      "open": 1142.199951171875,
      "high": 1153.449951171875,
      "low": 1130.5001220703125,
      "close": 1138.43994140625,
      "volume": 1376390
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 856.0133996582031
    },
    {
      "time": "2025-11-24",
      "value": 862.4528002929687
    },
    {
      "time": "2025-11-25",
      "value": 869.3573986816406
    },
    {
      "time": "2025-11-26",
      "value": 876.2415979003906
    },
    {
      "time": "2025-11-28",
      "value": 882.4923974609375
    },
    {
      "time": "2025-12-01",
      "value": 888.6103979492187
    },
    {
      "time": "2025-12-02",
      "value": 894.4337976074219
    },
    {
      "time": "2025-12-03",
      "value": 900.1653991699219
    },
    {
      "time": "2025-12-04",
      "value": 905.6181994628906
    },
    {
      "time": "2025-12-05",
      "value": 911.5325988769531
    },
    {
      "time": "2025-12-08",
      "value": 916.9935998535157
    },
    {
      "time": "2025-12-09",
      "value": 922.1077990722656
    },
    {
      "time": "2025-12-10",
      "value": 926.7205993652344
    },
    {
      "time": "2025-12-11",
      "value": 930.3997998046875
    },
    {
      "time": "2025-12-12",
      "value": 934.5530004882812
    },
    {
      "time": "2025-12-15",
      "value": 938.9993994140625
    },
    {
      "time": "2025-12-16",
      "value": 943.1842004394531
    },
    {
      "time": "2025-12-17",
      "value": 947.1474011230468
    },
    {
      "time": "2025-12-18",
      "value": 951.3706018066406
    },
    {
      "time": "2025-12-19",
      "value": 955.6924011230469
    },
    {
      "time": "2025-12-22",
      "value": 960.5522009277344
    },
    {
      "time": "2025-12-23",
      "value": 965.5970007324219
    },
    {
      "time": "2025-12-24",
      "value": 970.8896008300782
    },
    {
      "time": "2025-12-26",
      "value": 975.9132006835938
    },
    {
      "time": "2025-12-29",
      "value": 981.1002001953125
    },
    {
      "time": "2025-12-30",
      "value": 986.6385998535156
    },
    {
      "time": "2025-12-31",
      "value": 991.9530004882813
    },
    {
      "time": "2026-01-02",
      "value": 997.5688000488282
    },
    {
      "time": "2026-01-05",
      "value": 1002.150400390625
    },
    {
      "time": "2026-01-06",
      "value": 1007.0104016113281
    },
    {
      "time": "2026-01-07",
      "value": 1012.6632006835938
    },
    {
      "time": "2026-01-08",
      "value": 1017.8388000488281
    },
    {
      "time": "2026-01-09",
      "value": 1022.7080017089844
    },
    {
      "time": "2026-01-12",
      "value": 1028.057401123047
    },
    {
      "time": "2026-01-13",
      "value": 1032.711199951172
    },
    {
      "time": "2026-01-14",
      "value": 1036.9198010253906
    },
    {
      "time": "2026-01-15",
      "value": 1039.6485998535156
    },
    {
      "time": "2026-01-16",
      "value": 1042.2794006347656
    },
    {
      "time": "2026-01-20",
      "value": 1044.5890014648437
    },
    {
      "time": "2026-01-21",
      "value": 1047.4106018066407
    },
    {
      "time": "2026-01-22",
      "value": 1050.6708020019532
    },
    {
      "time": "2026-01-23",
      "value": 1052.6238024902343
    },
    {
      "time": "2026-01-26",
      "value": 1054.1064025878907
    },
    {
      "time": "2026-01-27",
      "value": 1054.5410021972657
    },
    {
      "time": "2026-01-28",
      "value": 1054.5596020507812
    },
    {
      "time": "2026-01-29",
      "value": 1054.5368017578126
    },
    {
      "time": "2026-01-30",
      "value": 1054.8458020019532
    },
    {
      "time": "2026-02-02",
      "value": 1055.1274011230469
    },
    {
      "time": "2026-02-03",
      "value": 1054.2046020507812
    },
    {
      "time": "2026-02-04",
      "value": 1055.481201171875
    },
    {
      "time": "2026-02-05",
      "value": 1054.7040026855468
    },
    {
      "time": "2026-02-06",
      "value": 1054.464403076172
    },
    {
      "time": "2026-02-09",
      "value": 1053.1590051269532
    },
    {
      "time": "2026-02-10",
      "value": 1051.5722058105468
    },
    {
      "time": "2026-02-11",
      "value": 1050.3670068359374
    },
    {
      "time": "2026-02-12",
      "value": 1049.9746069335938
    },
    {
      "time": "2026-02-13",
      "value": 1049.85220703125
    },
    {
      "time": "2026-02-17",
      "value": 1049.9020068359375
    },
    {
      "time": "2026-02-18",
      "value": 1050.0234069824219
    },
    {
      "time": "2026-02-19",
      "value": 1050.2816064453125
    },
    {
      "time": "2026-02-20",
      "value": 1050.520206298828
    },
    {
      "time": "2026-02-23",
      "value": 1052.0470080566406
    },
    {
      "time": "2026-02-24",
      "value": 1053.0172082519532
    },
    {
      "time": "2026-02-25",
      "value": 1053.4062072753907
    },
    {
      "time": "2026-02-26",
      "value": 1053.2964074707031
    },
    {
      "time": "2026-02-27",
      "value": 1053.0924084472656
    },
    {
      "time": "2026-03-02",
      "value": 1052.3660070800781
    },
    {
      "time": "2026-03-03",
      "value": 1051.684805908203
    },
    {
      "time": "2026-03-04",
      "value": 1050.6186059570311
    },
    {
      "time": "2026-03-05",
      "value": 1048.8550073242188
    },
    {
      "time": "2026-03-06",
      "value": 1047.1320080566406
    },
    {
      "time": "2026-03-09",
      "value": 1045.8670080566405
    },
    {
      "time": "2026-03-10",
      "value": 1044.3544079589844
    },
    {
      "time": "2026-03-11",
      "value": 1042.7962084960936
    },
    {
      "time": "2026-03-12",
      "value": 1040.7666088867188
    },
    {
      "time": "2026-03-13",
      "value": 1038.8732092285156
    },
    {
      "time": "2026-03-16",
      "value": 1037.1620080566406
    },
    {
      "time": "2026-03-17",
      "value": 1034.161807861328
    },
    {
      "time": "2026-03-18",
      "value": 1031.692607421875
    },
    {
      "time": "2026-03-19",
      "value": 1028.761806640625
    },
    {
      "time": "2026-03-20",
      "value": 1024.7340075683594
    },
    {
      "time": "2026-03-23",
      "value": 1021.2412084960938
    },
    {
      "time": "2026-03-24",
      "value": 1018.0304077148437
    },
    {
      "time": "2026-03-25",
      "value": 1014.7366076660156
    },
    {
      "time": "2026-03-26",
      "value": 1011.1328088378906
    },
    {
      "time": "2026-03-27",
      "value": 1007.2318078613281
    },
    {
      "time": "2026-03-30",
      "value": 1004.3050085449219
    },
    {
      "time": "2026-03-31",
      "value": 1001.9324084472656
    },
    {
      "time": "2026-04-01",
      "value": 1000.1970080566406
    },
    {
      "time": "2026-04-02",
      "value": 997.3382080078125
    },
    {
      "time": "2026-04-06",
      "value": 994.1318078613281
    },
    {
      "time": "2026-04-07",
      "value": 991.4678076171875
    },
    {
      "time": "2026-04-08",
      "value": 989.2788073730469
    },
    {
      "time": "2026-04-09",
      "value": 987.5924072265625
    },
    {
      "time": "2026-04-10",
      "value": 985.9058068847656
    },
    {
      "time": "2026-04-13",
      "value": 984.0140063476563
    },
    {
      "time": "2026-04-14",
      "value": 981.721005859375
    },
    {
      "time": "2026-04-15",
      "value": 978.9390063476562
    },
    {
      "time": "2026-04-16",
      "value": 976.9496057128906
    },
    {
      "time": "2026-04-17",
      "value": 973.3478063964844
    },
    {
      "time": "2026-04-20",
      "value": 971.3290063476562
    },
    {
      "time": "2026-04-21",
      "value": 968.2258056640625
    },
    {
      "time": "2026-04-22",
      "value": 965.7620043945312
    },
    {
      "time": "2026-04-23",
      "value": 963.6150048828125
    },
    {
      "time": "2026-04-24",
      "value": 960.9900048828125
    },
    {
      "time": "2026-04-27",
      "value": 957.5900048828125
    },
    {
      "time": "2026-04-28",
      "value": 954.2700048828125
    },
    {
      "time": "2026-04-29",
      "value": 950.5732043457032
    },
    {
      "time": "2026-04-30",
      "value": 948.85400390625
    },
    {
      "time": "2026-05-01",
      "value": 947.6562048339844
    },
    {
      "time": "2026-05-04",
      "value": 946.824404296875
    },
    {
      "time": "2026-05-05",
      "value": 945.4306030273438
    },
    {
      "time": "2026-05-06",
      "value": 944.3286022949219
    },
    {
      "time": "2026-05-07",
      "value": 943.2512036132813
    },
    {
      "time": "2026-05-08",
      "value": 941.7798034667969
    },
    {
      "time": "2026-05-11",
      "value": 940.0798034667969
    },
    {
      "time": "2026-05-12",
      "value": 939.5178039550781
    },
    {
      "time": "2026-05-13",
      "value": 939.6782043457031
    },
    {
      "time": "2026-05-14",
      "value": 939.7408044433594
    },
    {
      "time": "2026-05-15",
      "value": 940.17400390625
    },
    {
      "time": "2026-05-18",
      "value": 940.1292041015626
    },
    {
      "time": "2026-05-19",
      "value": 940.3896032714844
    },
    {
      "time": "2026-05-20",
      "value": 940.7400036621094
    },
    {
      "time": "2026-05-21",
      "value": 941.5762036132812
    },
    {
      "time": "2026-05-22",
      "value": 943.3312036132812
    },
    {
      "time": "2026-05-26",
      "value": 944.9244030761719
    },
    {
      "time": "2026-05-27",
      "value": 946.8004040527344
    },
    {
      "time": "2026-05-28",
      "value": 950.7294055175781
    },
    {
      "time": "2026-05-29",
      "value": 954.4684057617187
    },
    {
      "time": "2026-06-01",
      "value": 957.7624047851563
    },
    {
      "time": "2026-06-02",
      "value": 960.9114050292969
    },
    {
      "time": "2026-06-03",
      "value": 964.276005859375
    },
    {
      "time": "2026-06-04",
      "value": 968.721005859375
    },
    {
      "time": "2026-06-05",
      "value": 973.0232067871094
    },
    {
      "time": "2026-06-08",
      "value": 978.0662072753906
    },
    {
      "time": "2026-06-09",
      "value": 983.3950085449219
    },
    {
      "time": "2026-06-10",
      "value": 988.3898083496093
    },
    {
      "time": "2026-06-11",
      "value": 993.2134069824219
    },
    {
      "time": "2026-06-12",
      "value": 996.7830065917968
    },
    {
      "time": "2026-06-15",
      "value": 1000.6584057617188
    },
    {
      "time": "2026-06-16",
      "value": 1004.5672058105469
    },
    {
      "time": "2026-06-17",
      "value": 1008.1854052734375
    },
    {
      "time": "2026-06-18",
      "value": 1011.0908044433594
    },
    {
      "time": "2026-06-22",
      "value": 1014.028603515625
    },
    {
      "time": "2026-06-23",
      "value": 1017.3808032226563
    },
    {
      "time": "2026-06-24",
      "value": 1021.1350036621094
    },
    {
      "time": "2026-06-25",
      "value": 1025.2388024902343
    },
    {
      "time": "2026-06-26",
      "value": 1031.3006018066405
    },
    {
      "time": "2026-06-29",
      "value": 1037.819403076172
    },
    {
      "time": "2026-06-30",
      "value": 1043.2674035644532
    },
    {
      "time": "2026-07-01",
      "value": 1048.7042028808594
    },
    {
      "time": "2026-07-02",
      "value": 1054.9220031738282
    },
    {
      "time": "2026-07-06",
      "value": 1060.493604736328
    },
    {
      "time": "2026-07-07",
      "value": 1066.851805419922
    },
    {
      "time": "2026-07-08",
      "value": 1073.4892041015626
    },
    {
      "time": "2026-07-09",
      "value": 1080.462802734375
    },
    {
      "time": "2026-07-10",
      "value": 1086.7544018554688
    },
    {
      "time": "2026-07-13",
      "value": 1093.3676013183594
    },
    {
      "time": "2026-07-14",
      "value": 1097.7264025878906
    },
    {
      "time": "2026-07-15",
      "value": 1101.59240234375
    },
    {
      "time": "2026-07-16",
      "value": 1105.6172033691407
    },
    {
      "time": "2026-07-17",
      "value": 1109.4220031738282
    },
    {
      "time": "2026-07-20",
      "value": 1112.61900390625
    },
    {
      "time": "2026-07-21",
      "value": 1116.6280041503906
    },
    {
      "time": "2026-07-22",
      "value": 1120.9192041015624
    },
    {
      "time": "2026-07-23",
      "value": 1125.2968041992187
    },
    {
      "time": "2026-07-24",
      "value": 1129.4200048828125
    },
    {
      "time": "2026-07-27",
      "value": 1133.05560546875
    },
    {
      "time": "2026-07-28",
      "value": 1137.3348059082032
    },
    {
      "time": "2026-07-29",
      "value": 1141.436806640625
    },
    {
      "time": "2026-07-30",
      "value": 1144.774405517578
    },
    {
      "time": "2026-07-31",
      "value": 1147.3230053710938
    },
    {
      "time": "2026-08-03",
      "value": 1149.3728051757812
    },
    {
      "time": "2026-08-04",
      "value": 1150.8534057617187
    },
    {
      "time": "2026-08-05",
      "value": 1152.95060546875
    },
    {
      "time": "2026-08-06",
      "value": 1155.4946044921876
    },
    {
      "time": "2026-08-07",
      "value": 1157.5504028320313
    },
    {
      "time": "2026-08-10",
      "value": 1159.6532006835937
    },
    {
      "time": "2026-08-11",
      "value": 1161.8536010742187
    },
    {
      "time": "2026-08-12",
      "value": 1164.6152026367188
    },
    {
      "time": "2026-08-13",
      "value": 1167.5122021484376
    },
    {
      "time": "2026-08-14",
      "value": 1169.5398022460938
    },
    {
      "time": "2026-08-17",
      "value": 1170.6976025390625
    },
    {
      "time": "2026-08-18",
      "value": 1172.5838012695312
    },
    {
      "time": "2026-08-19",
      "value": 1175.2076000976563
    },
    {
      "time": "2026-08-20",
      "value": 1177.2019995117187
    },
    {
      "time": "2026-08-21",
      "value": 1179.5826000976563
    },
    {
      "time": "2026-08-24",
      "value": 1181.3022021484376
    },
    {
      "time": "2026-08-25",
      "value": 1183.3154028320312
    },
    {
      "time": "2026-08-26",
      "value": 1184.5166040039062
    },
    {
      "time": "2026-08-27",
      "value": 1185.588603515625
    },
    {
      "time": "2026-08-28",
      "value": 1186.8408032226562
    },
    {
      "time": "2026-08-31",
      "value": 1188.00400390625
    },
    {
      "time": "2026-09-01",
      "value": 1189.1624047851562
    },
    {
      "time": "2026-09-02",
      "value": 1190.2224047851562
    },
    {
      "time": "2026-09-03",
      "value": 1191.0692041015625
    },
    {
      "time": "2026-09-04",
      "value": 1191.5026049804687
    },
    {
      "time": "2026-09-08",
      "value": 1189.8184057617189
    },
    {
      "time": "2026-09-09",
      "value": 1187.70400390625
    },
    {
      "time": "2026-09-10",
      "value": 1186.1754028320313
    },
    {
      "time": "2026-09-11",
      "value": 1184.6546020507812
    },
    {
      "time": "2026-09-14",
      "value": 1183.1452001953126
    }
  ],
  "analysis": null
}