{
  "ok": true,
  "cached": false,
  "ticker": "LLYVA",
  "price": 95.65,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "E",
      "owner": "DC",
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Starlight Children’s Foundation wins British F1® Allwyn Global Community Award to make hospital stays kinder for children",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/starlight-children-foundation-wins-british-144500425.html",
      "published": "2026-07-02"
    },
    {
      "title": "FORMULA 1® AND FLEXJET ANNOUNCE MULTI-YEAR GLOBAL PARTNERSHIP",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/formula-1-flexjet-announce-multi-130000985.html",
      "published": "2026-07-01"
    },
    {
      "title": "Austria’s Sindbad Mentoring Wins F1® Allwyn Global Community Award - Securing €100,000 to Combat Educational Inequality",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/austria-sindbad-mentoring-wins-f1-141300497.html",
      "published": "2026-06-25"
    },
    {
      "title": "Is Now the Time to Buy MercadoLibre Stock After Hedge Fund Linonia Initiated a Position Worth Over $225 Million?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/9d8961e0-a0f4-3cdb-9e89-ed8ace5140cb/is-now-the-time-to-buy.html",
      "published": "2026-05-24"
    },
    {
      "title": "PACSUN ACCELERATES INTO MIAMI WITH OFFICIAL FORMULA 1® COLLECTION",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pacsun-accelerates-miami-official-formula-220200919.html",
      "published": "2026-05-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 82.62999725341797,
      "high": 82.94000244140625,
      "low": 81.68000030517578,
      "close": 82.93000030517578,
      "volume": 69600
    },
    {
      "time": "2025-07-28",
      "open": 83,
      "high": 83.37999725341797,
      "low": 80.83000183105469,
      "close": 83.37999725341797,
      "volume": 109800
    },
    {
      "time": "2025-07-29",
      "open": 83.4000015258789,
      "high": 85.20999908447266,
      "low": 80.53500366210938,
      "close": 83.31999969482422,
      "volume": 584000
    },
    {
      "time": "2025-07-30",
      "open": 83.61000061035156,
      "high": 85.66999816894531,
      "low": 80.76499938964844,
      "close": 84.20999908447266,
      "volume": 102200
    },
    {
      "time": "2025-07-31",
      "open": 84.79000091552734,
      "high": 84.79000091552734,
      "low": 81.69999694824219,
      "close": 81.80000305175781,
      "volume": 79200
    },
    {
      "time": "2025-08-01",
      "open": 80.62000274658203,
      "high": 80.70999908447266,
      "low": 77.77999877929688,
      "close": 80.01000213623047,
      "volume": 140300
    },
    {
      "time": "2025-08-04",
      "open": 80.68000030517578,
      "high": 83.51000213623047,
      "low": 80.68000030517578,
      "close": 83.33000183105469,
      "volume": 104200
    },
    {
      "time": "2025-08-05",
      "open": 83.33000183105469,
      "high": 83.66000366210938,
      "low": 81.72000122070312,
      "close": 83.26000213623047,
      "volume": 149400
    },
    {
      "time": "2025-08-06",
      "open": 83.37000274658203,
      "high": 83.37000274658203,
      "low": 81.94999694824219,
      "close": 82.66999816894531,
      "volume": 175300
    },
    {
      "time": "2025-08-07",
      "open": 82.56999969482422,
      "high": 84.34500122070312,
      "low": 81.51000213623047,
      "close": 82.55999755859375,
      "volume": 239500
    },
    {
      "time": "2025-08-08",
      "open": 82.55999755859375,
      "high": 87.55000305175781,
      "low": 82.55999755859375,
      "close": 84.47000122070312,
      "volume": 163600
    },
    {
      "time": "2025-08-11",
      "open": 85.05000305175781,
      "high": 86.33999633789062,
      "low": 84.26000213623047,
      "close": 85.95999908447266,
      "volume": 266400
    },
    {
      "time": "2025-08-12",
      "open": 86.80999755859375,
      "high": 89.37000274658203,
      "low": 86.11000061035156,
      "close": 89.25,
      "volume": 100600
    },
    {
      "time": "2025-08-13",
      "open": 89.97000122070312,
      "high": 90.41999816894531,
      "low": 88.5,
      "close": 90.41999816894531,
      "volume": 284300
    },
    {
      "time": "2025-08-14",
      "open": 89.83000183105469,
      "high": 91.0999984741211,
      "low": 88.6500015258789,
      "close": 90.58999633789062,
      "volume": 184000
    },
    {
      "time": "2025-08-15",
      "open": 91.05000305175781,
      "high": 91.05000305175781,
      "low": 90.0469970703125,
      "close": 90.29000091552734,
      "volume": 100200
    },
    {
      "time": "2025-08-18",
      "open": 90.0999984741211,
      "high": 90.77999877929688,
      "low": 89.8499984741211,
      "close": 90.3499984741211,
      "volume": 125100
    },
    {
      "time": "2025-08-19",
      "open": 89.86000061035156,
      "high": 91.44000244140625,
      "low": 89.86000061035156,
      "close": 90.83999633789062,
      "volume": 75200
    },
    {
      "time": "2025-08-20",
      "open": 90.5,
      "high": 90.9800033569336,
      "low": 89.45999908447266,
      "close": 90.30999755859375,
      "volume": 125600
    },
    {
      "time": "2025-08-21",
      "open": 89.55000305175781,
      "high": 91.16000366210938,
      "low": 89.55000305175781,
      "close": 90.55999755859375,
      "volume": 142300
    },
    {
      "time": "2025-08-22",
      "open": 91.04000091552734,
      "high": 92.83999633789062,
      "low": 90.72000122070312,
      "close": 92.47000122070312,
      "volume": 391100
    },
    {
      "time": "2025-08-25",
      "open": 92.91500091552734,
      "high": 95.3499984741211,
      "low": 92.40499877929688,
      "close": 93.20999908447266,
      "volume": 50800
    },
    {
      "time": "2025-08-26",
      "open": 93.36000061035156,
      "high": 94.97000122070312,
      "low": 93.36000061035156,
      "close": 94.25,
      "volume": 238400
    },
    {
      "time": "2025-08-27",
      "open": 93.88999938964844,
      "high": 94.81999969482422,
      "low": 93.76000213623047,
      "close": 93.76000213623047,
      "volume": 128900
    },
    {
      "time": "2025-08-28",
      "open": 94.5,
      "high": 94.66999816894531,
      "low": 93.55000305175781,
      "close": 94.52999877929688,
      "volume": 79300
    },
    {
      "time": "2025-08-29",
      "open": 94.54499816894531,
      "high": 94.83999633789062,
      "low": 93.80000305175781,
      "close": 94.62000274658203,
      "volume": 139500
    },
    {
      "time": "2025-09-02",
      "open": 93.08999633789062,
      "high": 94.58000183105469,
      "low": 92.9749984741211,
      "close": 94.58000183105469,
      "volume": 91600
    },
    {
      "time": "2025-09-03",
      "open": 94.26000213623047,
      "high": 95.91000366210938,
      "low": 91.82499694824219,
      "close": 93.6500015258789,
      "volume": 134300
    },
    {
      "time": "2025-09-04",
      "open": 93.95999908447266,
      "high": 94.47000122070312,
      "low": 92.875,
      "close": 94.13999938964844,
      "volume": 96500
    },
    {
      "time": "2025-09-05",
      "open": 94.69000244140625,
      "high": 94.69999694824219,
      "low": 93.18499755859375,
      "close": 93.87999725341797,
      "volume": 135600
    },
    {
      "time": "2025-09-08",
      "open": 94.19000244140625,
      "high": 97.56500244140625,
      "low": 94.1500015258789,
      "close": 97.38999938964844,
      "volume": 105400
    },
    {
      "time": "2025-09-09",
      "open": 96.08999633789062,
      "high": 97.91999816894531,
      "low": 96.08999633789062,
      "close": 97.27999877929688,
      "volume": 80100
    },
    {
      "time": "2025-09-10",
      "open": 97.97000122070312,
      "high": 98.38999938964844,
      "low": 97.04000091552734,
      "close": 97.81999969482422,
      "volume": 74000
    },
    {
      "time": "2025-09-11",
      "open": 97.73999786376953,
      "high": 99.1449966430664,
      "low": 97.73999786376953,
      "close": 98.95999908447266,
      "volume": 182600
    },
    {
      "time": "2025-09-12",
      "open": 98.79000091552734,
      "high": 99.62999725341797,
      "low": 97.19000244140625,
      "close": 97.41999816894531,
      "volume": 69100
    },
    {
      "time": "2025-09-15",
      "open": 97.20999908447266,
      "high": 98.88999938964844,
      "low": 96.27999877929688,
      "close": 96.8499984741211,
      "volume": 125300
    },
    {
      "time": "2025-09-16",
      "open": 96.4000015258789,
      "high": 96.6500015258789,
      "low": 94.48999786376953,
      "close": 96.37999725341797,
      "volume": 87400
    },
    {
      "time": "2025-09-17",
      "open": 96.37000274658203,
      "high": 97.04000091552734,
      "low": 95.70600128173828,
      "close": 96.6500015258789,
      "volume": 158300
    },
    {
      "time": "2025-09-18",
      "open": 97.0199966430664,
      "high": 97.86000061035156,
      "low": 93.44000244140625,
      "close": 95.04000091552734,
      "volume": 247500
    },
    {
      "time": "2025-09-19",
      "open": 95.48999786376953,
      "high": 95.48999786376953,
      "low": 93.375,
      "close": 94.05000305175781,
      "volume": 275900
    },
    {
      "time": "2025-09-22",
      "open": 93.8499984741211,
      "high": 94.94000244140625,
      "low": 92.98899841308594,
      "close": 94.61000061035156,
      "volume": 129700
    },
    {
      "time": "2025-09-23",
      "open": 94.4800033569336,
      "high": 95.44999694824219,
      "low": 93.61000061035156,
      "close": 94.58999633789062,
      "volume": 103200
    },
    {
      "time": "2025-09-24",
      "open": 94.88999938964844,
      "high": 95.13999938964844,
      "low": 92.72000122070312,
      "close": 92.80999755859375,
      "volume": 91800
    },
    {
      "time": "2025-09-25",
      "open": 92.4000015258789,
      "high": 94.83000183105469,
      "low": 91.83999633789062,
      "close": 93.86000061035156,
      "volume": 100500
    },
    {
      "time": "2025-09-26",
      "open": 93.98999786376953,
      "high": 94.7750015258789,
      "low": 93.44000244140625,
      "close": 93.80999755859375,
      "volume": 80200
    },
    {
      "time": "2025-09-29",
      "open": 93.4800033569336,
      "high": 94.54000091552734,
      "low": 93.16000366210938,
      "close": 94.18000030517578,
      "volume": 75800
    },
    {
      "time": "2025-09-30",
      "open": 94.88999938964844,
      "high": 95.87999725341797,
      "low": 94.19999694824219,
      "close": 94.30000305175781,
      "volume": 88200
    },
    {
      "time": "2025-10-01",
      "open": 92.48999786376953,
      "high": 93.62000274658203,
      "low": 89.55000305175781,
      "close": 91.6500015258789,
      "volume": 76500
    },
    {
      "time": "2025-10-02",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 89.13999938964844,
      "close": 89.13999938964844,
      "volume": 124300
    },
    {
      "time": "2025-10-03",
      "open": 89,
      "high": 89,
      "low": 87.68000030517578,
      "close": 87.87000274658203,
      "volume": 53800
    },
    {
      "time": "2025-10-06",
      "open": 88,
      "high": 88,
      "low": 86.30999755859375,
      "close": 87.27999877929688,
      "volume": 132900
    },
    {
      "time": "2025-10-07",
      "open": 86.98999786376953,
      "high": 88.62999725341797,
      "low": 86.77999877929688,
      "close": 88.25,
      "volume": 182900
    },
    {
      "time": "2025-10-08",
      "open": 88.55000305175781,
      "high": 88.55000305175781,
      "low": 84.20999908447266,
      "close": 84.20999908447266,
      "volume": 109800
    },
    {
      "time": "2025-10-09",
      "open": 83.66999816894531,
      "high": 86.7699966430664,
      "low": 83.66999816894531,
      "close": 85.9000015258789,
      "volume": 155400
    },
    {
      "time": "2025-10-10",
      "open": 85.7300033569336,
      "high": 87.2699966430664,
      "low": 85.41999816894531,
      "close": 85.91999816894531,
      "volume": 146600
    },
    {
      "time": "2025-10-13",
      "open": 86.58000183105469,
      "high": 87.18000030517578,
      "low": 86.22000122070312,
      "close": 86.31999969482422,
      "volume": 81100
    },
    {
      "time": "2025-10-14",
      "open": 85.54000091552734,
      "high": 86.44000244140625,
      "low": 85.31999969482422,
      "close": 85.55500030517578,
      "volume": 56300
    },
    {
      "time": "2025-10-15",
      "open": 85.80999755859375,
      "high": 88.01000213623047,
      "low": 85.80000305175781,
      "close": 87.61000061035156,
      "volume": 118400
    },
    {
      "time": "2025-10-16",
      "open": 87.66000366210938,
      "high": 88.08000183105469,
      "low": 85.91999816894531,
      "close": 86.5999984741211,
      "volume": 100600
    },
    {
      "time": "2025-10-17",
      "open": 86.5999984741211,
      "high": 89.25499725341797,
      "low": 86.5999984741211,
      "close": 88.52999877929688,
      "volume": 84100
    },
    {
      "time": "2025-10-20",
      "open": 88.54000091552734,
      "high": 90.43000030517578,
      "low": 88.54000091552734,
      "close": 89.91999816894531,
      "volume": 89600
    },
    {
      "time": "2025-10-21",
      "open": 90.33999633789062,
      "high": 91.05999755859375,
      "low": 90.01000213623047,
      "close": 90.31999969482422,
      "volume": 96700
    },
    {
      "time": "2025-10-22",
      "open": 91.12000274658203,
      "high": 91.5,
      "low": 89.88999938964844,
      "close": 90.37999725341797,
      "volume": 136900
    },
    {
      "time": "2025-10-23",
      "open": 90.19999694824219,
      "high": 90.88999938964844,
      "low": 88.20999908447266,
      "close": 89.45999908447266,
      "volume": 210200
    },
    {
      "time": "2025-10-24",
      "open": 89.68000030517578,
      "high": 91.1500015258789,
      "low": 89.68000030517578,
      "close": 90.08000183105469,
      "volume": 91500
    },
    {
      "time": "2025-10-27",
      "open": 90.66999816894531,
      "high": 91.33999633789062,
      "low": 90.12999725341797,
      "close": 90.54000091552734,
      "volume": 104300
    },
    {
      "time": "2025-10-28",
      "open": 89.94000244140625,
      "high": 90.3499984741211,
      "low": 88.26000213623047,
      "close": 88.26000213623047,
      "volume": 48600
    },
    {
      "time": "2025-10-29",
      "open": 87.76000213623047,
      "high": 89.16999816894531,
      "low": 87.07499694824219,
      "close": 87.62999725341797,
      "volume": 100400
    },
    {
      "time": "2025-10-30",
      "open": 87.86000061035156,
      "high": 88.44000244140625,
      "low": 86.7300033569336,
      "close": 87.66999816894531,
      "volume": 107600
    },
    {
      "time": "2025-10-31",
      "open": 87.97000122070312,
      "high": 88.44000244140625,
      "low": 87.58999633789062,
      "close": 87.73999786376953,
      "volume": 116200
    },
    {
      "time": "2025-11-03",
      "open": 87.95999908447266,
      "high": 88.92500305175781,
      "low": 85.29000091552734,
      "close": 87.62999725341797,
      "volume": 100600
    },
    {
      "time": "2025-11-04",
      "open": 86.58999633789062,
      "high": 88.58000183105469,
      "low": 86.12999725341797,
      "close": 88.44000244140625,
      "volume": 243600
    },
    {
      "time": "2025-11-05",
      "open": 86.58999633789062,
      "high": 86.58999633789062,
      "low": 79.49400329589844,
      "close": 80.04000091552734,
      "volume": 145000
    },
    {
      "time": "2025-11-06",
      "open": 79.62999725341797,
      "high": 82.0199966430664,
      "low": 79.58000183105469,
      "close": 81.25,
      "volume": 303900
    },
    {
      "time": "2025-11-07",
      "open": 81,
      "high": 82.63999938964844,
      "low": 80.44000244140625,
      "close": 82.41000366210938,
      "volume": 185200
    },
    {
      "time": "2025-11-10",
      "open": 82.88999938964844,
      "high": 84.83999633789062,
      "low": 82.88999938964844,
      "close": 83.8499984741211,
      "volume": 250700
    },
    {
      "time": "2025-11-11",
      "open": 84.48999786376953,
      "high": 84.48999786376953,
      "low": 83.19000244140625,
      "close": 83.95999908447266,
      "volume": 42400
    },
    {
      "time": "2025-11-12",
      "open": 84.5,
      "high": 84.88500213623047,
      "low": 82.8949966430664,
      "close": 83.41000366210938,
      "volume": 122600
    },
    {
      "time": "2025-11-13",
      "open": 82.83999633789062,
      "high": 82.83999633789062,
      "low": 80.75,
      "close": 81.06999969482422,
      "volume": 69200
    },
    {
      "time": "2025-11-14",
      "open": 80.26000213623047,
      "high": 80.9749984741211,
      "low": 79.75,
      "close": 80.44499969482422,
      "volume": 48000
    },
    {
      "time": "2025-11-17",
      "open": 80.44999694824219,
      "high": 80.44999694824219,
      "low": 77.94999694824219,
      "close": 78.41000366210938,
      "volume": 131800
    },
    {
      "time": "2025-11-18",
      "open": 77.62000274658203,
      "high": 78.58999633789062,
      "low": 76.0999984741211,
      "close": 76.30000305175781,
      "volume": 104100
    },
    {
      "time": "2025-11-19",
      "open": 76.36000061035156,
      "high": 77.08999633789062,
      "low": 75.41000366210938,
      "close": 75.98999786376953,
      "volume": 97500
    },
    {
      "time": "2025-11-20",
      "open": 75.9000015258789,
      "high": 78.4800033569336,
      "low": 75.30999755859375,
      "close": 76.06999969482422,
      "volume": 111400
    },
    {
      "time": "2025-11-21",
      "open": 76.04000091552734,
      "high": 78.63999938964844,
      "low": 76.04000091552734,
      "close": 76.97000122070312,
      "volume": 92100
    },
    {
      "time": "2025-11-24",
      "open": 76.55000305175781,
      "high": 77.43000030517578,
      "low": 74.37999725341797,
      "close": 74.8499984741211,
      "volume": 216200
    },
    {
      "time": "2025-11-25",
      "open": 74.8499984741211,
      "high": 76.44999694824219,
      "low": 74.4000015258789,
      "close": 75.7699966430664,
      "volume": 121600
    },
    {
      "time": "2025-11-26",
      "open": 75,
      "high": 77.16999816894531,
      "low": 75,
      "close": 76.31999969482422,
      "volume": 76200
    },
    {
      "time": "2025-11-28",
      "open": 76.27999877929688,
      "high": 77.30000305175781,
      "low": 76.05000305175781,
      "close": 76.91999816894531,
      "volume": 150100
    },
    {
      "time": "2025-12-01",
      "open": 75.9800033569336,
      "high": 77.48999786376953,
      "low": 75.19000244140625,
      "close": 76.66999816894531,
      "volume": 134800
    },
    {
      "time": "2025-12-02",
      "open": 76.45999908447266,
      "high": 76.87000274658203,
      "low": 74.95999908447266,
      "close": 75.12000274658203,
      "volume": 115600
    },
    {
      "time": "2025-12-03",
      "open": 75.48999786376953,
      "high": 78.81999969482422,
      "low": 75.25,
      "close": 78.56999969482422,
      "volume": 345000
    },
    {
      "time": "2025-12-04",
      "open": 78.55999755859375,
      "high": 80.3499984741211,
      "low": 78.55999755859375,
      "close": 80.13999938964844,
      "volume": 180200
    },
    {
      "time": "2025-12-05",
      "open": 80.13999938964844,
      "high": 81.1500015258789,
      "low": 78.88999938964844,
      "close": 79.29000091552734,
      "volume": 412800
    },
    {
      "time": "2025-12-08",
      "open": 79.72000122070312,
      "high": 79.72000122070312,
      "low": 77.6050033569336,
      "close": 78.73999786376953,
      "volume": 183600
    },
    {
      "time": "2025-12-09",
      "open": 78.52999877929688,
      "high": 81.55000305175781,
      "low": 78.52999877929688,
      "close": 80.97000122070312,
      "volume": 146300
    },
    {
      "time": "2025-12-10",
      "open": 79.2699966430664,
      "high": 82.11000061035156,
      "low": 79.2699966430664,
      "close": 81.70999908447266,
      "volume": 1172700
    },
    {
      "time": "2025-12-11",
      "open": 82.29000091552734,
      "high": 82.83000183105469,
      "low": 80.8499984741211,
      "close": 82.58999633789062,
      "volume": 137400
    },
    {
      "time": "2025-12-12",
      "open": 82.62999725341797,
      "high": 84.08999633789062,
      "low": 82.43499755859375,
      "close": 82.86000061035156,
      "volume": 73300
    },
    {
      "time": "2025-12-15",
      "open": 82.9000015258789,
      "high": 83.44999694824219,
      "low": 81.5999984741211,
      "close": 82.97000122070312,
      "volume": 844200
    },
    {
      "time": "2025-12-16",
      "open": 79.91999816894531,
      "high": 82.45999908447266,
      "low": 79.91999816894531,
      "close": 82.08999633789062,
      "volume": 92000
    },
    {
      "time": "2025-12-17",
      "open": 80.7750015258789,
      "high": 82.0199966430664,
      "low": 79.36499786376953,
      "close": 81.91999816894531,
      "volume": 231000
    },
    {
      "time": "2025-12-18",
      "open": 82.44000244140625,
      "high": 83.5999984741211,
      "low": 81.62999725341797,
      "close": 82.13999938964844,
      "volume": 385300
    },
    {
      "time": "2025-12-19",
      "open": 82.05999755859375,
      "high": 82.87000274658203,
      "low": 79.66000366210938,
      "close": 82.1500015258789,
      "volume": 177400
    },
    {
      "time": "2025-12-22",
      "open": 82.62000274658203,
      "high": 82.79000091552734,
      "low": 81.44999694824219,
      "close": 81.94999694824219,
      "volume": 83800
    },
    {
      "time": "2025-12-23",
      "open": 82.16000366210938,
      "high": 84.1050033569336,
      "low": 82.08999633789062,
      "close": 82.29000091552734,
      "volume": 171700
    },
    {
      "time": "2025-12-24",
      "open": 82.05000305175781,
      "high": 82.51000213623047,
      "low": 81.68000030517578,
      "close": 82.29000091552734,
      "volume": 141400
    },
    {
      "time": "2025-12-26",
      "open": 82.68000030517578,
      "high": 82.68000030517578,
      "low": 81.83999633789062,
      "close": 82.02999877929688,
      "volume": 51900
    },
    {
      "time": "2025-12-29",
      "open": 82.69000244140625,
      "high": 82.9800033569336,
      "low": 81.12999725341797,
      "close": 81.16999816894531,
      "volume": 133000
    },
    {
      "time": "2025-12-30",
      "open": 80.98999786376953,
      "high": 81.69999694824219,
      "low": 80.76000213623047,
      "close": 81.25,
      "volume": 102000
    },
    {
      "time": "2025-12-31",
      "open": 81.2300033569336,
      "high": 81.69000244140625,
      "low": 80.46499633789062,
      "close": 81.5,
      "volume": 192100
    },
    {
      "time": "2026-01-02",
      "open": 81.87000274658203,
      "high": 82.72000122070312,
      "low": 81.51000213623047,
      "close": 82.4800033569336,
      "volume": 173000
    },
    {
      "time": "2026-01-05",
      "open": 83.31999969482422,
      "high": 84.33999633789062,
      "low": 82.69000244140625,
      "close": 82.75,
      "volume": 116000
    },
    {
      "time": "2026-01-06",
      "open": 83.0999984741211,
      "high": 83.0999984741211,
      "low": 81.23999786376953,
      "close": 81.80999755859375,
      "volume": 1384400
    },
    {
      "time": "2026-01-07",
      "open": 81.58999633789062,
      "high": 81.58999633789062,
      "low": 79.03500366210938,
      "close": 79.12000274658203,
      "volume": 243100
    },
    {
      "time": "2026-01-08",
      "open": 78.54000091552734,
      "high": 81.63999938964844,
      "low": 78.12000274658203,
      "close": 81.51000213623047,
      "volume": 343500
    },
    {
      "time": "2026-01-09",
      "open": 81.98999786376953,
      "high": 81.98999786376953,
      "low": 79.81999969482422,
      "close": 80.52999877929688,
      "volume": 101400
    },
    {
      "time": "2026-01-12",
      "open": 80.75,
      "high": 82.69000244140625,
      "low": 79.55999755859375,
      "close": 81.66999816894531,
      "volume": 199900
    },
    {
      "time": "2026-01-13",
      "open": 80.55000305175781,
      "high": 82.16000366210938,
      "low": 79.7300033569336,
      "close": 81.87999725341797,
      "volume": 112200
    },
    {
      "time": "2026-01-14",
      "open": 80.52999877929688,
      "high": 83.33000183105469,
      "low": 80.52999877929688,
      "close": 83.31999969482422,
      "volume": 192100
    },
    {
      "time": "2026-01-15",
      "open": 83.7699966430664,
      "high": 84.30999755859375,
      "low": 81.91000366210938,
      "close": 82.26000213623047,
      "volume": 89300
    },
    {
      "time": "2026-01-16",
      "open": 82.3499984741211,
      "high": 83.1500015258789,
      "low": 81.98300170898438,
      "close": 82.7300033569336,
      "volume": 106400
    },
    {
      "time": "2026-01-20",
      "open": 81.76000213623047,
      "high": 82.70500183105469,
      "low": 80.68499755859375,
      "close": 81,
      "volume": 212300
    },
    {
      "time": "2026-01-21",
      "open": 81,
      "high": 81.9800033569336,
      "low": 78.9000015258789,
      "close": 79.91999816894531,
      "volume": 162700
    },
    {
      "time": "2026-01-22",
      "open": 81.3499984741211,
      "high": 81.3499984741211,
      "low": 79.55000305175781,
      "close": 80.12000274658203,
      "volume": 175700
    },
    {
      "time": "2026-01-23",
      "open": 79.47000122070312,
      "high": 84.31999969482422,
      "low": 79.47000122070312,
      "close": 83.94999694824219,
      "volume": 241300
    },
    {
      "time": "2026-01-26",
      "open": 84.73500061035156,
      "high": 86.06999969482422,
      "low": 83.44000244140625,
      "close": 83.97000122070312,
      "volume": 127500
    },
    {
      "time": "2026-01-27",
      "open": 84.2300033569336,
      "high": 84.36000061035156,
      "low": 82.81999969482422,
      "close": 83,
      "volume": 172400
    },
    {
      "time": "2026-01-28",
      "open": 83.71499633789062,
      "high": 84.3499984741211,
      "low": 82.27999877929688,
      "close": 82.41000366210938,
      "volume": 228500
    },
    {
      "time": "2026-01-29",
      "open": 82.16000366210938,
      "high": 82.55999755859375,
      "low": 80.80999755859375,
      "close": 82,
      "volume": 137400
    },
    {
      "time": "2026-01-30",
      "open": 81.36000061035156,
      "high": 82.12999725341797,
      "low": 78.5,
      "close": 80.44000244140625,
      "volume": 282400
    },
    {
      "time": "2026-02-02",
      "open": 80.55999755859375,
      "high": 81.99500274658203,
      "low": 79.9800033569336,
      "close": 80.72000122070312,
      "volume": 104100
    },
    {
      "time": "2026-02-03",
      "open": 79.7300033569336,
      "high": 79.76000213623047,
      "low": 77.62999725341797,
      "close": 79.0199966430664,
      "volume": 285800
    },
    {
      "time": "2026-02-04",
      "open": 79.41000366210938,
      "high": 80.44999694824219,
      "low": 78.57499694824219,
      "close": 80.02999877929688,
      "volume": 213700
    },
    {
      "time": "2026-02-05",
      "open": 80.16999816894531,
      "high": 80.98999786376953,
      "low": 77.12000274658203,
      "close": 77.95999908447266,
      "volume": 199900
    },
    {
      "time": "2026-02-06",
      "open": 78.70999908447266,
      "high": 80.45999908447266,
      "low": 78.05000305175781,
      "close": 80.01000213623047,
      "volume": 98100
    },
    {
      "time": "2026-02-09",
      "open": 80.125,
      "high": 85.41000366210938,
      "low": 80.01000213623047,
      "close": 84.76000213623047,
      "volume": 596200
    },
    {
      "time": "2026-02-10",
      "open": 84.6500015258789,
      "high": 87.65499877929688,
      "low": 84.6500015258789,
      "close": 86.12999725341797,
      "volume": 181700
    },
    {
      "time": "2026-02-11",
      "open": 86.13999938964844,
      "high": 86.88999938964844,
      "low": 85.125,
      "close": 86.5199966430664,
      "volume": 106100
    },
    {
      "time": "2026-02-12",
      "open": 87.33999633789062,
      "high": 91.5,
      "low": 87.05000305175781,
      "close": 89.44000244140625,
      "volume": 390600
    },
    {
      "time": "2026-02-13",
      "open": 89.36000061035156,
      "high": 92.27999877929688,
      "low": 89.30000305175781,
      "close": 90.69999694824219,
      "volume": 97400
    },
    {
      "time": "2026-02-17",
      "open": 91.52999877929688,
      "high": 92.19000244140625,
      "low": 88.94599914550781,
      "close": 91.79000091552734,
      "volume": 116700
    },
    {
      "time": "2026-02-18",
      "open": 91.79000091552734,
      "high": 93.62999725341797,
      "low": 90.7300033569336,
      "close": 92.3499984741211,
      "volume": 137500
    },
    {
      "time": "2026-02-19",
      "open": 92.3499984741211,
      "high": 94.08000183105469,
      "low": 90.72000122070312,
      "close": 93.98999786376953,
      "volume": 201700
    },
    {
      "time": "2026-02-20",
      "open": 94.2699966430664,
      "high": 97.5,
      "low": 94,
      "close": 95.44000244140625,
      "volume": 98900
    },
    {
      "time": "2026-02-23",
      "open": 95,
      "high": 95.63999938964844,
      "low": 92.91000366210938,
      "close": 93.47000122070312,
      "volume": 127600
    },
    {
      "time": "2026-02-24",
      "open": 94.23999786376953,
      "high": 94.27999877929688,
      "low": 91.83999633789062,
      "close": 92.41000366210938,
      "volume": 169800
    },
    {
      "time": "2026-02-25",
      "open": 92.26499938964844,
      "high": 94.01499938964844,
      "low": 91.36499786376953,
      "close": 92.72000122070312,
      "volume": 193300
    },
    {
      "time": "2026-02-26",
      "open": 93.13999938964844,
      "high": 95.33499908447266,
      "low": 91.86000061035156,
      "close": 94.70999908447266,
      "volume": 179200
    },
    {
      "time": "2026-02-27",
      "open": 93.68000030517578,
      "high": 99.19000244140625,
      "low": 93.44999694824219,
      "close": 97.04000091552734,
      "volume": 397300
    },
    {
      "time": "2026-03-02",
      "open": 97.0999984741211,
      "high": 98.30000305175781,
      "low": 94.05000305175781,
      "close": 97.02999877929688,
      "volume": 254400
    },
    {
      "time": "2026-03-03",
      "open": 96.72000122070312,
      "high": 97.08000183105469,
      "low": 92.86000061035156,
      "close": 96.5199966430664,
      "volume": 155800
    },
    {
      "time": "2026-03-04",
      "open": 97.55000305175781,
      "high": 98.0999984741211,
      "low": 94.02999877929688,
      "close": 94.7300033569336,
      "volume": 111000
    },
    {
      "time": "2026-03-05",
      "open": 94.12000274658203,
      "high": 96.51000213623047,
      "low": 93.93499755859375,
      "close": 95.94000244140625,
      "volume": 102900
    },
    {
      "time": "2026-03-06",
      "open": 94.7699966430664,
      "high": 95.8499984741211,
      "low": 93.5199966430664,
      "close": 93.58999633789062,
      "volume": 118900
    },
    {
      "time": "2026-03-09",
      "open": 95.12999725341797,
      "high": 99.58999633789062,
      "low": 95.08000183105469,
      "close": 98.2699966430664,
      "volume": 247100
    },
    {
      "time": "2026-03-10",
      "open": 98.2699966430664,
      "high": 98.86000061035156,
      "low": 96.6500015258789,
      "close": 98.08000183105469,
      "volume": 140400
    },
    {
      "time": "2026-03-11",
      "open": 98.08000183105469,
      "high": 98.66999816894531,
      "low": 95.83000183105469,
      "close": 96.77999877929688,
      "volume": 161500
    },
    {
      "time": "2026-03-12",
      "open": 96.52999877929688,
      "high": 96.52999877929688,
      "low": 92.55000305175781,
      "close": 92.55999755859375,
      "volume": 299100
    },
    {
      "time": "2026-03-13",
      "open": 93.91999816894531,
      "high": 94.93000030517578,
      "low": 89.69999694824219,
      "close": 90.11000061035156,
      "volume": 162400
    },
    {
      "time": "2026-03-16",
      "open": 90.20999908447266,
      "high": 93.5199966430664,
      "low": 90.20999908447266,
      "close": 93.44000244140625,
      "volume": 87300
    },
    {
      "time": "2026-03-17",
      "open": 92.8499984741211,
      "high": 96.01000213623047,
      "low": 92.8499984741211,
      "close": 94.02999877929688,
      "volume": 138200
    },
    {
      "time": "2026-03-18",
      "open": 94.02999877929688,
      "high": 94.33999633789062,
      "low": 92.30500030517578,
      "close": 92.50499725341797,
      "volume": 98800
    },
    {
      "time": "2026-03-19",
      "open": 92.22000122070312,
      "high": 92.8499984741211,
      "low": 89.30000305175781,
      "close": 90.3499984741211,
      "volume": 101200
    },
    {
      "time": "2026-03-20",
      "open": 90.45999908447266,
      "high": 90.45999908447266,
      "low": 86.16500091552734,
      "close": 87.58000183105469,
      "volume": 288200
    },
    {
      "time": "2026-03-23",
      "open": 90.76000213623047,
      "high": 91.41000366210938,
      "low": 89.13999938964844,
      "close": 90.56999969482422,
      "volume": 106500
    },
    {
      "time": "2026-03-24",
      "open": 90.01000213623047,
      "high": 91.9000015258789,
      "low": 90.01000213623047,
      "close": 91.11000061035156,
      "volume": 195600
    },
    {
      "time": "2026-03-25",
      "open": 91.86000061035156,
      "high": 92.88999938964844,
      "low": 90.99500274658203,
      "close": 92.33999633789062,
      "volume": 72600
    },
    {
      "time": "2026-03-26",
      "open": 91.41000366210938,
      "high": 92.56999969482422,
      "low": 89.31999969482422,
      "close": 89.48999786376953,
      "volume": 84800
    },
    {
      "time": "2026-03-27",
      "open": 89.11000061035156,
      "high": 89.75,
      "low": 85.61000061035156,
      "close": 86.4000015258789,
      "volume": 83000
    },
    {
      "time": "2026-03-30",
      "open": 86.4000015258789,
      "high": 89.12999725341797,
      "low": 86.4000015258789,
      "close": 87.88999938964844,
      "volume": 243100
    },
    {
      "time": "2026-03-31",
      "open": 88.79000091552734,
      "high": 92.12999725341797,
      "low": 88.27999877929688,
      "close": 91.63999938964844,
      "volume": 83300
    },
    {
      "time": "2026-04-01",
      "open": 92.69999694824219,
      "high": 92.79499816894531,
      "low": 90.7699966430664,
      "close": 92.30999755859375,
      "volume": 148100
    },
    {
      "time": "2026-04-02",
      "open": 90.66999816894531,
      "high": 95.62000274658203,
      "low": 90.66999816894531,
      "close": 94.54000091552734,
      "volume": 127200
    },
    {
      "time": "2026-04-06",
      "open": 93.77999877929688,
      "high": 97.2300033569336,
      "low": 93.77999877929688,
      "close": 96.2300033569336,
      "volume": 49400
    },
    {
      "time": "2026-04-07",
      "open": 95.55999755859375,
      "high": 96.9749984741211,
      "low": 94,
      "close": 95.43000030517578,
      "volume": 53800
    },
    {
      "time": "2026-04-08",
      "open": 98.72000122070312,
      "high": 99.81999969482422,
      "low": 97.69499969482422,
      "close": 98.48999786376953,
      "volume": 129300
    },
    {
      "time": "2026-04-09",
      "open": 97.31999969482422,
      "high": 99.01000213623047,
      "low": 96.87999725341797,
      "close": 98,
      "volume": 277200
    },
    {
      "time": "2026-04-10",
      "open": 97.77999877929688,
      "high": 98.625,
      "low": 94.94000244140625,
      "close": 95.1500015258789,
      "volume": 57100
    },
    {
      "time": "2026-04-13",
      "open": 94.16999816894531,
      "high": 98.02999877929688,
      "low": 93.01000213623047,
      "close": 97.91999816894531,
      "volume": 86300
    },
    {
      "time": "2026-04-14",
      "open": 98.59500122070312,
      "high": 99.30000305175781,
      "low": 97.36000061035156,
      "close": 98.2300033569336,
      "volume": 64200
    },
    {
      "time": "2026-04-15",
      "open": 98.58999633789062,
      "high": 98.61499786376953,
      "low": 92.26000213623047,
      "close": 92.44000244140625,
      "volume": 105700
    },
    {
      "time": "2026-04-16",
      "open": 92.7300033569336,
      "high": 95.25,
      "low": 92.33000183105469,
      "close": 94.56999969482422,
      "volume": 113400
    },
    {
      "time": "2026-04-17",
      "open": 96.23999786376953,
      "high": 96.23999786376953,
      "low": 93.16999816894531,
      "close": 94.22000122070312,
      "volume": 104700
    },
    {
      "time": "2026-04-20",
      "open": 93.18000030517578,
      "high": 94.30000305175781,
      "low": 93.16999816894531,
      "close": 93.4000015258789,
      "volume": 111500
    },
    {
      "time": "2026-04-21",
      "open": 93.63999938964844,
      "high": 93.80500030517578,
      "low": 90.93000030517578,
      "close": 91.26000213623047,
      "volume": 61400
    },
    {
      "time": "2026-04-22",
      "open": 91.73999786376953,
      "high": 92.48999786376953,
      "low": 89.03500366210938,
      "close": 89.58000183105469,
      "volume": 112200
    },
    {
      "time": "2026-04-23",
      "open": 89.29000091552734,
      "high": 90.72000122070312,
      "low": 88.48999786376953,
      "close": 89.8499984741211,
      "volume": 92800
    },
    {
      "time": "2026-04-24",
      "open": 89.68000030517578,
      "high": 91.29000091552734,
      "low": 88.88500213623047,
      "close": 91.0199966430664,
      "volume": 88100
    },
    {
      "time": "2026-04-27",
      "open": 91.4800033569336,
      "high": 92.61000061035156,
      "low": 90.94999694824219,
      "close": 91.3499984741211,
      "volume": 146400
    },
    {
      "time": "2026-04-28",
      "open": 91.18000030517578,
      "high": 91.73999786376953,
      "low": 90.58000183105469,
      "close": 90.70999908447266,
      "volume": 40900
    },
    {
      "time": "2026-04-29",
      "open": 88.58000183105469,
      "high": 89.93000030517578,
      "low": 88.33000183105469,
      "close": 89.5,
      "volume": 75700
    },
    {
      "time": "2026-04-30",
      "open": 89.80000305175781,
      "high": 91.83000183105469,
      "low": 89.7249984741211,
      "close": 91.20999908447266,
      "volume": 156400
    },
    {
      "time": "2026-05-01",
      "open": 91.54499816894531,
      "high": 93.08999633789062,
      "low": 90.87999725341797,
      "close": 92.5,
      "volume": 136300
    },
    {
      "time": "2026-05-04",
      "open": 92.54000091552734,
      "high": 92.86799621582031,
      "low": 91.26499938964844,
      "close": 92.02999877929688,
      "volume": 196800
    },
    {
      "time": "2026-05-05",
      "open": 92.02999877929688,
      "high": 93.44000244140625,
      "low": 90.69000244140625,
      "close": 90.97000122070312,
      "volume": 62400
    },
    {
      "time": "2026-05-06",
      "open": 91.51000213623047,
      "high": 98.12999725341797,
      "low": 91.51000213623047,
      "close": 95.26000213623047,
      "volume": 271500
    },
    {
      "time": "2026-05-07",
      "open": 94.36000061035156,
      "high": 96.7699966430664,
      "low": 93.72000122070312,
      "close": 95.38999938964844,
      "volume": 233500
    },
    {
      "time": "2026-05-08",
      "open": 96.94000244140625,
      "high": 97.08000183105469,
      "low": 93.38300323486328,
      "close": 93.58999633789062,
      "volume": 100800
    },
    {
      "time": "2026-05-11",
      "open": 93.75,
      "high": 94.0999984741211,
      "low": 91.92500305175781,
      "close": 93.19000244140625,
      "volume": 149700
    },
    {
      "time": "2026-05-12",
      "open": 93.19000244140625,
      "high": 95.81999969482422,
      "low": 93.19000244140625,
      "close": 94.44999694824219,
      "volume": 210100
    },
    {
      "time": "2026-05-13",
      "open": 94.91500091552734,
      "high": 97.2699966430664,
      "low": 93.4000015258789,
      "close": 96.48999786376953,
      "volume": 170300
    },
    {
      "time": "2026-05-14",
      "open": 97.4800033569336,
      "high": 99.16000366210938,
      "low": 96.66000366210938,
      "close": 97.13999938964844,
      "volume": 2066700
    },
    {
      "time": "2026-05-15",
      "open": 95.76000213623047,
      "high": 97.30000305175781,
      "low": 95.76000213623047,
      "close": 96.52999877929688,
      "volume": 117800
    },
    {
      "time": "2026-05-18",
      "open": 96.70999908447266,
      "high": 97.77999877929688,
      "low": 95.87799835205078,
      "close": 96.37000274658203,
      "volume": 132000
    },
    {
      "time": "2026-05-19",
      "open": 95.30000305175781,
      "high": 95.80000305175781,
      "low": 93.62000274658203,
      "close": 93.80000305175781,
      "volume": 199800
    },
    {
      "time": "2026-05-20",
      "open": 95.05000305175781,
      "high": 96.01000213623047,
      "low": 92.1500015258789,
      "close": 95.91999816894531,
      "volume": 316500
    },
    {
      "time": "2026-05-21",
      "open": 94.66000366210938,
      "high": 97.31999969482422,
      "low": 92.41000366210938,
      "close": 96.08000183105469,
      "volume": 279700
    },
    {
      "time": "2026-05-22",
      "open": 95.36000061035156,
      "high": 96.93000030517578,
      "low": 95.26000213623047,
      "close": 95.93000030517578,
      "volume": 247200
    },
    {
      "time": "2026-05-26",
      "open": 96.18000030517578,
      "high": 97.94000244140625,
      "low": 95.79000091552734,
      "close": 95.8499984741211,
      "volume": 1464100
    },
    {
      "time": "2026-05-27",
      "open": 95.8499984741211,
      "high": 97.0999984741211,
      "low": 94.90499877929688,
      "close": 95.0199966430664,
      "volume": 804300
    },
    {
      "time": "2026-05-28",
      "open": 95.06999969482422,
      "high": 97.0199966430664,
      "low": 93.41100311279297,
      "close": 95.1500015258789,
      "volume": 371700
    },
    {
      "time": "2026-05-29",
      "open": 94.44999694824219,
      "high": 97.52999877929688,
      "low": 94.44999694824219,
      "close": 96.31999969482422,
      "volume": 237800
    },
    {
      "time": "2026-06-01",
      "open": 96.01000213623047,
      "high": 98.33000183105469,
      "low": 95.86000061035156,
      "close": 97.98999786376953,
      "volume": 142400
    },
    {
      "time": "2026-06-02",
      "open": 97.5999984741211,
      "high": 98.50499725341797,
      "low": 95.23999786376953,
      "close": 95.26000213623047,
      "volume": 153300
    },
    {
      "time": "2026-06-03",
      "open": 95.26000213623047,
      "high": 95.26000213623047,
      "low": 91.12000274658203,
      "close": 91.18000030517578,
      "volume": 405200
    },
    {
      "time": "2026-06-04",
      "open": 91.18000030517578,
      "high": 91.18000030517578,
      "low": 87.44000244140625,
      "close": 88.63999938964844,
      "volume": 189300
    },
    {
      "time": "2026-06-05",
      "open": 87.69000244140625,
      "high": 91.02999877929688,
      "low": 87.69000244140625,
      "close": 90.61000061035156,
      "volume": 143900
    },
    {
      "time": "2026-06-08",
      "open": 91.7300033569336,
      "high": 91.91000366210938,
      "low": 89.61000061035156,
      "close": 89.6500015258789,
      "volume": 89200
    },
    {
      "time": "2026-06-09",
      "open": 90.36000061035156,
      "high": 92.02999877929688,
      "low": 89.06999969482422,
      "close": 91.75,
      "volume": 165500
    },
    {
      "time": "2026-06-10",
      "open": 90.91999816894531,
      "high": 96.5999984741211,
      "low": 90.91999816894531,
      "close": 96.1500015258789,
      "volume": 490000
    },
    {
      "time": "2026-06-11",
      "open": 96.16000366210938,
      "high": 99.76000213623047,
      "low": 95.25,
      "close": 98.43000030517578,
      "volume": 516700
    },
    {
      "time": "2026-06-12",
      "open": 97.69000244140625,
      "high": 99.01000213623047,
      "low": 96.58000183105469,
      "close": 96.93000030517578,
      "volume": 215100
    },
    {
      "time": "2026-06-15",
      "open": 96.93000030517578,
      "high": 99.19000244140625,
      "low": 96.4000015258789,
      "close": 96.8499984741211,
      "volume": 502400
    },
    {
      "time": "2026-06-16",
      "open": 96.8499984741211,
      "high": 98.52999877929688,
      "low": 95.91999816894531,
      "close": 98.02999877929688,
      "volume": 451400
    },
    {
      "time": "2026-06-17",
      "open": 98.02999877929688,
      "high": 98.72000122070312,
      "low": 94.3499984741211,
      "close": 95.56999969482422,
      "volume": 759100
    },
    {
      "time": "2026-06-18",
      "open": 95.66999816894531,
      "high": 96.94999694824219,
      "low": 94.45999908447266,
      "close": 94.94000244140625,
      "volume": 257300
    },
    {
      "time": "2026-06-22",
      "open": 94.30000305175781,
      "high": 95.68000030517578,
      "low": 93.47000122070312,
      "close": 94.37999725341797,
      "volume": 342300
    },
    {
      "time": "2026-06-23",
      "open": 94.5199966430664,
      "high": 95.88999938964844,
      "low": 93.9800033569336,
      "close": 94.7300033569336,
      "volume": 219200
    },
    {
      "time": "2026-06-24",
      "open": 94.7300033569336,
      "high": 97.12999725341797,
      "low": 94.05500030517578,
      "close": 96.33999633789062,
      "volume": 288900
    },
    {
      "time": "2026-06-25",
      "open": 96.66999816894531,
      "high": 98.7300033569336,
      "low": 94.30999755859375,
      "close": 98.27999877929688,
      "volume": 243400
    },
    {
      "time": "2026-06-26",
      "open": 98.51000213623047,
      "high": 101.41000366210938,
      "low": 97.23999786376953,
      "close": 99.62999725341797,
      "volume": 259700
    },
    {
      "time": "2026-06-29",
      "open": 100.83999633789062,
      "high": 103.37000274658203,
      "low": 99.4000015258789,
      "close": 102.02999877929688,
      "volume": 426100
    },
    {
      "time": "2026-06-30",
      "open": 101.94000244140625,
      "high": 103.44999694824219,
      "low": 100.5199966430664,
      "close": 101.26000213623047,
      "volume": 419700
    },
    {
      "time": "2026-07-01",
      "open": 101.26000213623047,
      "high": 105,
      "low": 99.99500274658203,
      "close": 103.86000061035156,
      "volume": 345900
    },
    {
      "time": "2026-07-02",
      "open": 104.01000213623047,
      "high": 105.4749984741211,
      "low": 102.08000183105469,
      "close": 104.11000061035156,
      "volume": 323000
    },
    {
      "time": "2026-07-06",
      "open": 103.47000122070312,
      "high": 105.2699966430664,
      "low": 101.7300033569336,
      "close": 102.44999694824219,
      "volume": 508800
    },
    {
      "time": "2026-07-07",
      "open": 103.55999755859375,
      "high": 104.5,
      "low": 101.25499725341797,
      "close": 103.47000122070312,
      "volume": 170500
    },
    {
      "time": "2026-07-08",
      "open": 103.66999816894531,
      "high": 103.7300033569336,
      "low": 101.81999969482422,
      "close": 102.30000305175781,
      "volume": 166000
    },
    {
      "time": "2026-07-09",
      "open": 102.07499694824219,
      "high": 104.02999877929688,
      "low": 101.81999969482422,
      "close": 102.01000213623047,
      "volume": 160000
    },
    {
      "time": "2026-07-10",
      "open": 102.05999755859375,
      "high": 102.05999755859375,
      "low": 99.12999725341797,
      "close": 99.62999725341797,
      "volume": 232000
    },
    {
      "time": "2026-07-13",
      "open": 99.41000366210938,
      "high": 102.23999786376953,
      "low": 98.79000091552734,
      "close": 101.08999633789062,
      "volume": 137000
    },
    {
      "time": "2026-07-14",
      "open": 101.77999877929688,
      "high": 102.05999755859375,
      "low": 99.70999908447266,
      "close": 100.25,
      "volume": 100300
    },
    {
      "time": "2026-07-15",
      "open": 100.53500366210938,
      "high": 101.81999969482422,
      "low": 97.54000091552734,
      "close": 97.66000366210938,
      "volume": 216400
    },
    {
      "time": "2026-07-16",
      "open": 97.51000213623047,
      "high": 98.83999633789062,
      "low": 95.95999908447266,
      "close": 97.86000061035156,
      "volume": 201500
    },
    {
      "time": "2026-07-17",
      "open": 97.81999969482422,
      "high": 98.98999786376953,
      "low": 97.3550033569336,
      "close": 98.77999877929688,
      "volume": 147700
    },
    {
      "time": "2026-07-20",
      "open": 98.97000122070312,
      "high": 100.19400024414062,
      "low": 97.31999969482422,
      "close": 97.5999984741211,
      "volume": 180600
    },
    {
      "time": "2026-07-21",
      "open": 96.62000274658203,
      "high": 97.28500366210938,
      "low": 95.05000305175781,
      "close": 96.04000091552734,
      "volume": 129100
    },
    {
      "time": "2026-07-22",
      "open": 97,
      "high": 97.26499938964844,
      "low": 95.26000213623047,
      "close": 95.38999938964844,
      "volume": 183600
    },
    {
      "time": "2026-07-23",
      "open": 95.23999786376953,
      "high": 95.86499786376953,
      "low": 94.33999633789062,
      "close": 95.04000091552734,
      "volume": 104400
    },
    {
      "time": "2026-07-24",
      "open": 94.72000122070312,
      "high": 95.97000122070312,
      "low": 93.86000061035156,
      "close": 95.6500015258789,
      "volume": 92000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 91.08519973754883
    },
    {
      "time": "2025-10-06",
      "value": 91.17219970703125
    },
    {
      "time": "2025-10-07",
      "value": 91.2695997619629
    },
    {
      "time": "2025-10-08",
      "value": 91.28739974975586
    },
    {
      "time": "2025-10-09",
      "value": 91.32119979858399
    },
    {
      "time": "2025-10-10",
      "value": 91.40359970092773
    },
    {
      "time": "2025-10-13",
      "value": 91.52979965209961
    },
    {
      "time": "2025-10-14",
      "value": 91.57429962158203
    },
    {
      "time": "2025-10-15",
      "value": 91.66129959106445
    },
    {
      "time": "2025-10-16",
      "value": 91.73989959716796
    },
    {
      "time": "2025-10-17",
      "value": 91.85929962158202
    },
    {
      "time": "2025-10-20",
      "value": 91.96829956054688
    },
    {
      "time": "2025-10-21",
      "value": 92.0554995727539
    },
    {
      "time": "2025-10-22",
      "value": 92.07809951782227
    },
    {
      "time": "2025-10-23",
      "value": 92.05889953613281
    },
    {
      "time": "2025-10-24",
      "value": 92.0486996459961
    },
    {
      "time": "2025-10-27",
      "value": 92.05369964599609
    },
    {
      "time": "2025-10-28",
      "value": 92.01189971923829
    },
    {
      "time": "2025-10-29",
      "value": 91.94769973754883
    },
    {
      "time": "2025-10-30",
      "value": 91.89489974975587
    },
    {
      "time": "2025-10-31",
      "value": 91.83849975585937
    },
    {
      "time": "2025-11-03",
      "value": 91.74169967651368
    },
    {
      "time": "2025-11-04",
      "value": 91.64629974365235
    },
    {
      "time": "2025-11-05",
      "value": 91.3620997619629
    },
    {
      "time": "2025-11-06",
      "value": 91.11189971923828
    },
    {
      "time": "2025-11-07",
      "value": 90.86949981689453
    },
    {
      "time": "2025-11-10",
      "value": 90.65409973144531
    },
    {
      "time": "2025-11-11",
      "value": 90.44169967651368
    },
    {
      "time": "2025-11-12",
      "value": 90.23689971923828
    },
    {
      "time": "2025-11-13",
      "value": 89.97549972534179
    },
    {
      "time": "2025-11-14",
      "value": 89.70679977416992
    },
    {
      "time": "2025-11-17",
      "value": 89.32719985961914
    },
    {
      "time": "2025-11-18",
      "value": 88.90759994506836
    },
    {
      "time": "2025-11-19",
      "value": 88.47099990844727
    },
    {
      "time": "2025-11-20",
      "value": 88.0131999206543
    },
    {
      "time": "2025-11-21",
      "value": 87.60419998168945
    },
    {
      "time": "2025-11-24",
      "value": 87.16419998168945
    },
    {
      "time": "2025-11-25",
      "value": 86.75199996948243
    },
    {
      "time": "2025-11-26",
      "value": 86.34539993286133
    },
    {
      "time": "2025-11-28",
      "value": 85.98299987792969
    },
    {
      "time": "2025-12-01",
      "value": 85.63539978027343
    },
    {
      "time": "2025-12-02",
      "value": 85.24559982299805
    },
    {
      "time": "2025-12-03",
      "value": 84.92519989013672
    },
    {
      "time": "2025-12-04",
      "value": 84.67179992675781
    },
    {
      "time": "2025-12-05",
      "value": 84.38039993286132
    },
    {
      "time": "2025-12-08",
      "value": 84.07899993896484
    },
    {
      "time": "2025-12-09",
      "value": 83.8147999572754
    },
    {
      "time": "2025-12-10",
      "value": 83.56299987792968
    },
    {
      "time": "2025-12-11",
      "value": 83.38179977416992
    },
    {
      "time": "2025-12-12",
      "value": 83.25619979858398
    },
    {
      "time": "2025-12-15",
      "value": 83.15819976806641
    },
    {
      "time": "2025-12-16",
      "value": 83.05439971923828
    },
    {
      "time": "2025-12-17",
      "value": 82.92779968261719
    },
    {
      "time": "2025-12-18",
      "value": 82.8863996887207
    },
    {
      "time": "2025-12-19",
      "value": 82.8113996887207
    },
    {
      "time": "2025-12-22",
      "value": 82.73199966430664
    },
    {
      "time": "2025-12-23",
      "value": 82.6513996887207
    },
    {
      "time": "2025-12-24",
      "value": 82.58609970092773
    },
    {
      "time": "2025-12-26",
      "value": 82.47449966430663
    },
    {
      "time": "2025-12-29",
      "value": 82.36589965820312
    },
    {
      "time": "2025-12-30",
      "value": 82.22029968261718
    },
    {
      "time": "2025-12-31",
      "value": 82.05189971923828
    },
    {
      "time": "2026-01-02",
      "value": 81.89509979248047
    },
    {
      "time": "2026-01-05",
      "value": 81.7424998474121
    },
    {
      "time": "2026-01-06",
      "value": 81.58949981689453
    },
    {
      "time": "2026-01-07",
      "value": 81.37029983520507
    },
    {
      "time": "2026-01-08",
      "value": 81.18969985961914
    },
    {
      "time": "2026-01-09",
      "value": 81.03509979248047
    },
    {
      "time": "2026-01-12",
      "value": 80.91589981079102
    },
    {
      "time": "2026-01-13",
      "value": 80.80009979248047
    },
    {
      "time": "2026-01-14",
      "value": 80.71169982910156
    },
    {
      "time": "2026-01-15",
      "value": 80.60429992675782
    },
    {
      "time": "2026-01-16",
      "value": 80.49009994506837
    },
    {
      "time": "2026-01-20",
      "value": 80.50929992675782
    },
    {
      "time": "2026-01-21",
      "value": 80.48269989013671
    },
    {
      "time": "2026-01-22",
      "value": 80.43689987182617
    },
    {
      "time": "2026-01-23",
      "value": 80.4388998413086
    },
    {
      "time": "2026-01-26",
      "value": 80.4390998840332
    },
    {
      "time": "2026-01-27",
      "value": 80.43089981079102
    },
    {
      "time": "2026-01-28",
      "value": 80.45769989013672
    },
    {
      "time": "2026-01-29",
      "value": 80.48879989624024
    },
    {
      "time": "2026-01-30",
      "value": 80.52939987182617
    },
    {
      "time": "2026-02-02",
      "value": 80.61779983520508
    },
    {
      "time": "2026-02-03",
      "value": 80.67839981079102
    },
    {
      "time": "2026-02-04",
      "value": 80.75759979248046
    },
    {
      "time": "2026-02-05",
      "value": 80.77739974975586
    },
    {
      "time": "2026-02-06",
      "value": 80.88059982299805
    },
    {
      "time": "2026-02-09",
      "value": 81.06039993286133
    },
    {
      "time": "2026-02-10",
      "value": 81.2565998840332
    },
    {
      "time": "2026-02-11",
      "value": 81.44859985351563
    },
    {
      "time": "2026-02-12",
      "value": 81.70399993896484
    },
    {
      "time": "2026-02-13",
      "value": 82.01559982299804
    },
    {
      "time": "2026-02-17",
      "value": 82.27999984741211
    },
    {
      "time": "2026-02-18",
      "value": 82.52419982910156
    },
    {
      "time": "2026-02-19",
      "value": 82.8181997680664
    },
    {
      "time": "2026-02-20",
      "value": 83.15219985961915
    },
    {
      "time": "2026-02-23",
      "value": 83.40219985961915
    },
    {
      "time": "2026-02-24",
      "value": 83.61619995117188
    },
    {
      "time": "2026-02-25",
      "value": 83.81880004882812
    },
    {
      "time": "2026-02-26",
      "value": 84.05580001831055
    },
    {
      "time": "2026-02-27",
      "value": 84.33720001220703
    },
    {
      "time": "2026-03-02",
      "value": 84.63600006103516
    },
    {
      "time": "2026-03-03",
      "value": 84.92800003051758
    },
    {
      "time": "2026-03-04",
      "value": 85.17980010986328
    },
    {
      "time": "2026-03-05",
      "value": 85.45560012817383
    },
    {
      "time": "2026-03-06",
      "value": 85.6884001159668
    },
    {
      "time": "2026-03-09",
      "value": 86.00800003051758
    },
    {
      "time": "2026-03-10",
      "value": 86.32380004882812
    },
    {
      "time": "2026-03-11",
      "value": 86.61880004882812
    },
    {
      "time": "2026-03-12",
      "value": 86.8466000366211
    },
    {
      "time": "2026-03-13",
      "value": 87.02380004882812
    },
    {
      "time": "2026-03-16",
      "value": 87.26260009765625
    },
    {
      "time": "2026-03-17",
      "value": 87.49360000610352
    },
    {
      "time": "2026-03-18",
      "value": 87.68869995117187
    },
    {
      "time": "2026-03-19",
      "value": 87.85949996948243
    },
    {
      "time": "2026-03-20",
      "value": 88.02869995117187
    },
    {
      "time": "2026-03-23",
      "value": 88.20989990234375
    },
    {
      "time": "2026-03-24",
      "value": 88.42149993896484
    },
    {
      "time": "2026-03-25",
      "value": 88.63489990234375
    },
    {
      "time": "2026-03-26",
      "value": 88.78709991455078
    },
    {
      "time": "2026-03-27",
      "value": 88.84869995117188
    },
    {
      "time": "2026-03-30",
      "value": 88.96129989624023
    },
    {
      "time": "2026-03-31",
      "value": 89.13949981689453
    },
    {
      "time": "2026-04-01",
      "value": 89.3656997680664
    },
    {
      "time": "2026-04-02",
      "value": 89.65809982299805
    },
    {
      "time": "2026-04-06",
      "value": 89.98029983520507
    },
    {
      "time": "2026-04-07",
      "value": 90.20989990234375
    },
    {
      "time": "2026-04-08",
      "value": 90.50029983520508
    },
    {
      "time": "2026-04-09",
      "value": 90.80029983520508
    },
    {
      "time": "2026-04-10",
      "value": 91.05509979248046
    },
    {
      "time": "2026-04-13",
      "value": 91.37349975585937
    },
    {
      "time": "2026-04-14",
      "value": 91.72929977416992
    },
    {
      "time": "2026-04-15",
      "value": 91.96369979858399
    },
    {
      "time": "2026-04-16",
      "value": 92.27469985961915
    },
    {
      "time": "2026-04-17",
      "value": 92.55849990844726
    },
    {
      "time": "2026-04-20",
      "value": 92.86729995727539
    },
    {
      "time": "2026-04-21",
      "value": 93.09229995727539
    },
    {
      "time": "2026-04-22",
      "value": 93.18869995117187
    },
    {
      "time": "2026-04-23",
      "value": 93.26309997558593
    },
    {
      "time": "2026-04-24",
      "value": 93.35309997558593
    },
    {
      "time": "2026-04-27",
      "value": 93.39129989624024
    },
    {
      "time": "2026-04-28",
      "value": 93.39149993896484
    },
    {
      "time": "2026-04-29",
      "value": 93.3456999206543
    },
    {
      "time": "2026-04-30",
      "value": 93.32289993286133
    },
    {
      "time": "2026-05-01",
      "value": 93.29309997558593
    },
    {
      "time": "2026-05-04",
      "value": 93.22489990234375
    },
    {
      "time": "2026-05-05",
      "value": 93.17489990234375
    },
    {
      "time": "2026-05-06",
      "value": 93.23189987182617
    },
    {
      "time": "2026-05-07",
      "value": 93.28529983520508
    },
    {
      "time": "2026-05-08",
      "value": 93.26289978027344
    },
    {
      "time": "2026-05-11",
      "value": 93.18589981079101
    },
    {
      "time": "2026-05-12",
      "value": 93.13429977416992
    },
    {
      "time": "2026-05-13",
      "value": 93.13369979858399
    },
    {
      "time": "2026-05-14",
      "value": 93.18189971923829
    },
    {
      "time": "2026-05-15",
      "value": 93.19369964599609
    },
    {
      "time": "2026-05-18",
      "value": 93.24929977416993
    },
    {
      "time": "2026-05-19",
      "value": 93.15989990234375
    },
    {
      "time": "2026-05-20",
      "value": 93.11669982910156
    },
    {
      "time": "2026-05-21",
      "value": 93.10269989013672
    },
    {
      "time": "2026-05-22",
      "value": 93.17009994506836
    },
    {
      "time": "2026-05-26",
      "value": 93.28489990234375
    },
    {
      "time": "2026-05-27",
      "value": 93.31649978637695
    },
    {
      "time": "2026-05-28",
      "value": 93.33889984130859
    },
    {
      "time": "2026-05-29",
      "value": 93.41519989013672
    },
    {
      "time": "2026-06-01",
      "value": 93.5679998779297
    },
    {
      "time": "2026-06-02",
      "value": 93.7215998840332
    },
    {
      "time": "2026-06-03",
      "value": 93.73379989624023
    },
    {
      "time": "2026-06-04",
      "value": 93.68439987182617
    },
    {
      "time": "2026-06-05",
      "value": 93.64979995727539
    },
    {
      "time": "2026-06-08",
      "value": 93.65300003051757
    },
    {
      "time": "2026-06-09",
      "value": 93.76
    },
    {
      "time": "2026-06-10",
      "value": 93.92520004272461
    },
    {
      "time": "2026-06-11",
      "value": 94.06100006103516
    },
    {
      "time": "2026-06-12",
      "value": 94.1534001159668
    },
    {
      "time": "2026-06-15",
      "value": 94.19960006713868
    },
    {
      "time": "2026-06-16",
      "value": 94.23559997558594
    },
    {
      "time": "2026-06-17",
      "value": 94.23839996337891
    },
    {
      "time": "2026-06-18",
      "value": 94.16740005493165
    },
    {
      "time": "2026-06-22",
      "value": 94.095
    },
    {
      "time": "2026-06-23",
      "value": 94.08660003662109
    },
    {
      "time": "2026-06-24",
      "value": 94.055
    },
    {
      "time": "2026-06-25",
      "value": 94.05599990844726
    },
    {
      "time": "2026-06-26",
      "value": 94.1997998046875
    },
    {
      "time": "2026-06-29",
      "value": 94.34899978637695
    },
    {
      "time": "2026-06-30",
      "value": 94.4897998046875
    },
    {
      "time": "2026-07-01",
      "value": 94.69899978637696
    },
    {
      "time": "2026-07-02",
      "value": 94.95599975585938
    },
    {
      "time": "2026-07-06",
      "value": 95.21339965820313
    },
    {
      "time": "2026-07-07",
      "value": 95.48579971313477
    },
    {
      "time": "2026-07-08",
      "value": 95.71139984130859
    },
    {
      "time": "2026-07-09",
      "value": 95.92459991455078
    },
    {
      "time": "2026-07-10",
      "value": 96.10299987792969
    },
    {
      "time": "2026-07-13",
      "value": 96.3347998046875
    },
    {
      "time": "2026-07-14",
      "value": 96.51559982299804
    },
    {
      "time": "2026-07-15",
      "value": 96.61879989624023
    },
    {
      "time": "2026-07-16",
      "value": 96.73539993286133
    },
    {
      "time": "2026-07-17",
      "value": 96.8915998840332
    },
    {
      "time": "2026-07-20",
      "value": 96.93839981079101
    },
    {
      "time": "2026-07-21",
      "value": 96.9513998413086
    },
    {
      "time": "2026-07-22",
      "value": 96.98739990234375
    },
    {
      "time": "2026-07-23",
      "value": 97.02439987182618
    },
    {
      "time": "2026-07-24",
      "value": 97.04839996337891
    }
  ],
  "analysis": null
}