{
  "ok": true,
  "cached": false,
  "ticker": "LLYVK",
  "price": 99.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "E",
      "owner": "DC",
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "E",
      "owner": null,
      "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": 84.7300033569336,
      "high": 85.26000213623047,
      "low": 83.83999633789062,
      "close": 85.25,
      "volume": 424600
    },
    {
      "time": "2025-07-28",
      "open": 85.0999984741211,
      "high": 85.68000030517578,
      "low": 83.12000274658203,
      "close": 85.68000030517578,
      "volume": 355400
    },
    {
      "time": "2025-07-29",
      "open": 86.1500015258789,
      "high": 86.80999755859375,
      "low": 84.7300033569336,
      "close": 85.80000305175781,
      "volume": 1023300
    },
    {
      "time": "2025-07-30",
      "open": 85.97000122070312,
      "high": 88.30999755859375,
      "low": 85.73999786376953,
      "close": 86.80999755859375,
      "volume": 666000
    },
    {
      "time": "2025-07-31",
      "open": 87.20999908447266,
      "high": 87.37000274658203,
      "low": 84.04000091552734,
      "close": 84.2300033569336,
      "volume": 349100
    },
    {
      "time": "2025-08-01",
      "open": 82.8499984741211,
      "high": 83.30999755859375,
      "low": 80.87000274658203,
      "close": 82.56999969482422,
      "volume": 256400
    },
    {
      "time": "2025-08-04",
      "open": 83.47000122070312,
      "high": 86.26000213623047,
      "low": 83.01000213623047,
      "close": 86.05999755859375,
      "volume": 406400
    },
    {
      "time": "2025-08-05",
      "open": 86.43000030517578,
      "high": 86.44999694824219,
      "low": 84.58000183105469,
      "close": 85.70999908447266,
      "volume": 328400
    },
    {
      "time": "2025-08-06",
      "open": 86.3499984741211,
      "high": 86.3499984741211,
      "low": 84.5,
      "close": 85.02999877929688,
      "volume": 342400
    },
    {
      "time": "2025-08-07",
      "open": 86.37999725341797,
      "high": 86.94000244140625,
      "low": 83.56999969482422,
      "close": 84.63999938964844,
      "volume": 422800
    },
    {
      "time": "2025-08-08",
      "open": 84.58999633789062,
      "high": 89.6500015258789,
      "low": 84.58999633789062,
      "close": 86.51000213623047,
      "volume": 431000
    },
    {
      "time": "2025-08-11",
      "open": 87.11000061035156,
      "high": 88.0999984741211,
      "low": 86.26000213623047,
      "close": 87.55999755859375,
      "volume": 309200
    },
    {
      "time": "2025-08-12",
      "open": 87.88999938964844,
      "high": 91.08999633789062,
      "low": 84.70999908447266,
      "close": 91.08000183105469,
      "volume": 224100
    },
    {
      "time": "2025-08-13",
      "open": 91.80000305175781,
      "high": 92.37000274658203,
      "low": 90.20500183105469,
      "close": 92.3499984741211,
      "volume": 358800
    },
    {
      "time": "2025-08-14",
      "open": 91.29000091552734,
      "high": 93.3499984741211,
      "low": 90.69000244140625,
      "close": 93.18000030517578,
      "volume": 323100
    },
    {
      "time": "2025-08-15",
      "open": 93.7699966430664,
      "high": 93.7699966430664,
      "low": 92.58999633789062,
      "close": 92.93000030517578,
      "volume": 257300
    },
    {
      "time": "2025-08-18",
      "open": 93.02999877929688,
      "high": 93.62999725341797,
      "low": 92.55999755859375,
      "close": 92.91000366210938,
      "volume": 502000
    },
    {
      "time": "2025-08-19",
      "open": 92.86000061035156,
      "high": 94.01000213623047,
      "low": 92.48999786376953,
      "close": 93.56999969482422,
      "volume": 262000
    },
    {
      "time": "2025-08-20",
      "open": 93.19999694824219,
      "high": 93.74500274658203,
      "low": 91.91999816894531,
      "close": 93.0199966430664,
      "volume": 432900
    },
    {
      "time": "2025-08-21",
      "open": 92.73999786376953,
      "high": 93.72000122070312,
      "low": 92.54000091552734,
      "close": 92.87999725341797,
      "volume": 460800
    },
    {
      "time": "2025-08-22",
      "open": 93.33000183105469,
      "high": 95.42900085449219,
      "low": 93.1500015258789,
      "close": 95.05999755859375,
      "volume": 531300
    },
    {
      "time": "2025-08-25",
      "open": 95.12000274658203,
      "high": 96.18000030517578,
      "low": 94.83999633789062,
      "close": 95.83999633789062,
      "volume": 378400
    },
    {
      "time": "2025-08-26",
      "open": 95.79000091552734,
      "high": 97.73999786376953,
      "low": 94.94999694824219,
      "close": 97.13999938964844,
      "volume": 606600
    },
    {
      "time": "2025-08-27",
      "open": 96.55999755859375,
      "high": 97.70999908447266,
      "low": 96.55000305175781,
      "close": 96.55999755859375,
      "volume": 503400
    },
    {
      "time": "2025-08-28",
      "open": 96.5999984741211,
      "high": 97.58499908447266,
      "low": 96.27999877929688,
      "close": 97.4000015258789,
      "volume": 226500
    },
    {
      "time": "2025-08-29",
      "open": 97.37999725341797,
      "high": 97.91999816894531,
      "low": 96.77999877929688,
      "close": 97.37999725341797,
      "volume": 283700
    },
    {
      "time": "2025-09-02",
      "open": 96.05999755859375,
      "high": 97.4000015258789,
      "low": 95.75,
      "close": 97.31999969482422,
      "volume": 320300
    },
    {
      "time": "2025-09-03",
      "open": 97.31999969482422,
      "high": 98.70999908447266,
      "low": 94.62000274658203,
      "close": 96.33000183105469,
      "volume": 837700
    },
    {
      "time": "2025-09-04",
      "open": 96.33000183105469,
      "high": 97.38999938964844,
      "low": 95.80000305175781,
      "close": 96.94999694824219,
      "volume": 509000
    },
    {
      "time": "2025-09-05",
      "open": 97.6500015258789,
      "high": 97.6500015258789,
      "low": 95.95500183105469,
      "close": 96.68000030517578,
      "volume": 206500
    },
    {
      "time": "2025-09-08",
      "open": 97.23999786376953,
      "high": 100.44999694824219,
      "low": 97.23999786376953,
      "close": 100.27999877929688,
      "volume": 447900
    },
    {
      "time": "2025-09-09",
      "open": 99.93000030517578,
      "high": 100.44000244140625,
      "low": 99.51000213623047,
      "close": 100.2300033569336,
      "volume": 230100
    },
    {
      "time": "2025-09-10",
      "open": 100.37000274658203,
      "high": 101.38999938964844,
      "low": 99.83999633789062,
      "close": 100.66000366210938,
      "volume": 387600
    },
    {
      "time": "2025-09-11",
      "open": 101.19999694824219,
      "high": 102.12799835205078,
      "low": 100.72000122070312,
      "close": 101.90499877929688,
      "volume": 232600
    },
    {
      "time": "2025-09-12",
      "open": 101.75,
      "high": 102.62000274658203,
      "low": 100.15499877929688,
      "close": 100.44000244140625,
      "volume": 254500
    },
    {
      "time": "2025-09-15",
      "open": 101.13999938964844,
      "high": 102.12000274658203,
      "low": 99.05000305175781,
      "close": 99.56999969482422,
      "volume": 491100
    },
    {
      "time": "2025-09-16",
      "open": 99.16000366210938,
      "high": 99.45999908447266,
      "low": 97.08000183105469,
      "close": 99.12000274658203,
      "volume": 641700
    },
    {
      "time": "2025-09-17",
      "open": 99.37000274658203,
      "high": 99.96499633789062,
      "low": 98.55999755859375,
      "close": 99.66999816894531,
      "volume": 229600
    },
    {
      "time": "2025-09-18",
      "open": 99.91000366210938,
      "high": 100.5199966430664,
      "low": 96.16999816894531,
      "close": 97.75,
      "volume": 399700
    },
    {
      "time": "2025-09-19",
      "open": 98.26000213623047,
      "high": 98.26000213623047,
      "low": 96.17500305175781,
      "close": 96.91999816894531,
      "volume": 943200
    },
    {
      "time": "2025-09-22",
      "open": 96.05999755859375,
      "high": 97.79000091552734,
      "low": 95.79000091552734,
      "close": 97.55000305175781,
      "volume": 184400
    },
    {
      "time": "2025-09-23",
      "open": 98.08000183105469,
      "high": 98.58000183105469,
      "low": 96.44999694824219,
      "close": 97.4800033569336,
      "volume": 269600
    },
    {
      "time": "2025-09-24",
      "open": 97.75,
      "high": 98.75499725341797,
      "low": 95.5,
      "close": 95.55999755859375,
      "volume": 344400
    },
    {
      "time": "2025-09-25",
      "open": 95.13999938964844,
      "high": 97.39299774169922,
      "low": 94.57499694824219,
      "close": 96.47000122070312,
      "volume": 327600
    },
    {
      "time": "2025-09-26",
      "open": 97.01000213623047,
      "high": 97.86000061035156,
      "low": 96.16500091552734,
      "close": 96.56999969482422,
      "volume": 194100
    },
    {
      "time": "2025-09-29",
      "open": 97.4000015258789,
      "high": 97.4000015258789,
      "low": 95.94999694824219,
      "close": 96.66000366210938,
      "volume": 242300
    },
    {
      "time": "2025-09-30",
      "open": 96.93000030517578,
      "high": 98.51499938964844,
      "low": 96.93000030517578,
      "close": 96.97000122070312,
      "volume": 242500
    },
    {
      "time": "2025-10-01",
      "open": 96.02999877929688,
      "high": 96.02999877929688,
      "low": 93.18000030517578,
      "close": 94.51000213623047,
      "volume": 208500
    },
    {
      "time": "2025-10-02",
      "open": 94.63999938964844,
      "high": 94.63999938964844,
      "low": 91.7300033569336,
      "close": 91.7699966430664,
      "volume": 260600
    },
    {
      "time": "2025-10-03",
      "open": 92.33000183105469,
      "high": 92.33000183105469,
      "low": 90.2699966430664,
      "close": 90.48999786376953,
      "volume": 174100
    },
    {
      "time": "2025-10-06",
      "open": 90.62999725341797,
      "high": 90.62999725341797,
      "low": 88.91999816894531,
      "close": 90.05000305175781,
      "volume": 244600
    },
    {
      "time": "2025-10-07",
      "open": 89.7300033569336,
      "high": 91.37999725341797,
      "low": 89.44000244140625,
      "close": 90.69999694824219,
      "volume": 228900
    },
    {
      "time": "2025-10-08",
      "open": 90.54000091552734,
      "high": 90.625,
      "low": 86.70999908447266,
      "close": 86.70999908447266,
      "volume": 261400
    },
    {
      "time": "2025-10-09",
      "open": 86.04000091552734,
      "high": 89.19999694824219,
      "low": 86.04000091552734,
      "close": 88.41999816894531,
      "volume": 269900
    },
    {
      "time": "2025-10-10",
      "open": 88.30000305175781,
      "high": 89.37999725341797,
      "low": 88.0199966430664,
      "close": 88.58999633789062,
      "volume": 241300
    },
    {
      "time": "2025-10-13",
      "open": 89.75,
      "high": 89.9800033569336,
      "low": 88.83000183105469,
      "close": 88.98999786376953,
      "volume": 260800
    },
    {
      "time": "2025-10-14",
      "open": 87.81999969482422,
      "high": 89.13999938964844,
      "low": 87.81999969482422,
      "close": 88.16000366210938,
      "volume": 172000
    },
    {
      "time": "2025-10-15",
      "open": 88.33999633789062,
      "high": 90.58999633789062,
      "low": 88.33999633789062,
      "close": 90.25,
      "volume": 233500
    },
    {
      "time": "2025-10-16",
      "open": 90.56999969482422,
      "high": 90.92500305175781,
      "low": 88.66000366210938,
      "close": 89.2300033569336,
      "volume": 181800
    },
    {
      "time": "2025-10-17",
      "open": 89.2300033569336,
      "high": 92.05999755859375,
      "low": 89.2300033569336,
      "close": 91.37999725341797,
      "volume": 184400
    },
    {
      "time": "2025-10-20",
      "open": 92.1500015258789,
      "high": 93.46499633789062,
      "low": 91.94999694824219,
      "close": 92.70999908447266,
      "volume": 217500
    },
    {
      "time": "2025-10-21",
      "open": 92.41999816894531,
      "high": 93.96499633789062,
      "low": 92.41999816894531,
      "close": 93.43000030517578,
      "volume": 152800
    },
    {
      "time": "2025-10-22",
      "open": 93.23999786376953,
      "high": 94.45999908447266,
      "low": 92.87999725341797,
      "close": 93.52999877929688,
      "volume": 389500
    },
    {
      "time": "2025-10-23",
      "open": 93.6500015258789,
      "high": 94.1500015258789,
      "low": 91.20999908447266,
      "close": 92.41999816894531,
      "volume": 515200
    },
    {
      "time": "2025-10-24",
      "open": 93.22000122070312,
      "high": 93.8499984741211,
      "low": 92.44000244140625,
      "close": 92.68000030517578,
      "volume": 141900
    },
    {
      "time": "2025-10-27",
      "open": 93.45999908447266,
      "high": 94.11000061035156,
      "low": 92.36299896240234,
      "close": 93.33999633789062,
      "volume": 164200
    },
    {
      "time": "2025-10-28",
      "open": 93.1500015258789,
      "high": 93.30999755859375,
      "low": 91.19999694824219,
      "close": 91.2300033569336,
      "volume": 155600
    },
    {
      "time": "2025-10-29",
      "open": 90.79000091552734,
      "high": 92.00499725341797,
      "low": 89.91999816894531,
      "close": 90.45999908447266,
      "volume": 173300
    },
    {
      "time": "2025-10-30",
      "open": 90.45999908447266,
      "high": 91.41000366210938,
      "low": 89.47000122070312,
      "close": 90.44000244140625,
      "volume": 198900
    },
    {
      "time": "2025-10-31",
      "open": 90.19999694824219,
      "high": 91.27999877929688,
      "low": 89.6050033569336,
      "close": 90.41000366210938,
      "volume": 261200
    },
    {
      "time": "2025-11-03",
      "open": 89.80000305175781,
      "high": 90.55999755859375,
      "low": 87.83999633789062,
      "close": 90.5199966430664,
      "volume": 411100
    },
    {
      "time": "2025-11-04",
      "open": 90.02999877929688,
      "high": 91.37000274658203,
      "low": 88.94000244140625,
      "close": 91.19000244140625,
      "volume": 247800
    },
    {
      "time": "2025-11-05",
      "open": 89.33999633789062,
      "high": 89.33999633789062,
      "low": 81.80000305175781,
      "close": 82.55000305175781,
      "volume": 417300
    },
    {
      "time": "2025-11-06",
      "open": 82.55000305175781,
      "high": 85,
      "low": 82.1500015258789,
      "close": 84.30000305175781,
      "volume": 535400
    },
    {
      "time": "2025-11-07",
      "open": 83.55000305175781,
      "high": 85.91000366210938,
      "low": 83.5199966430664,
      "close": 85.6500015258789,
      "volume": 426200
    },
    {
      "time": "2025-11-10",
      "open": 85.62000274658203,
      "high": 87.9000015258789,
      "low": 85.62000274658203,
      "close": 87.02999877929688,
      "volume": 249900
    },
    {
      "time": "2025-11-11",
      "open": 86.30999755859375,
      "high": 87.37000274658203,
      "low": 86,
      "close": 87.29000091552734,
      "volume": 94700
    },
    {
      "time": "2025-11-12",
      "open": 87.86000061035156,
      "high": 88.05999755859375,
      "low": 85.94999694824219,
      "close": 86.58999633789062,
      "volume": 313200
    },
    {
      "time": "2025-11-13",
      "open": 86.41000366210938,
      "high": 87.2300033569336,
      "low": 83.7699966430664,
      "close": 84.0999984741211,
      "volume": 386000
    },
    {
      "time": "2025-11-14",
      "open": 83.1500015258789,
      "high": 83.88999938964844,
      "low": 82.98500061035156,
      "close": 83.58999633789062,
      "volume": 211100
    },
    {
      "time": "2025-11-17",
      "open": 83.29000091552734,
      "high": 84.55000305175781,
      "low": 80.62999725341797,
      "close": 81.13999938964844,
      "volume": 319800
    },
    {
      "time": "2025-11-18",
      "open": 80.2699966430664,
      "high": 81.4000015258789,
      "low": 78.95999908447266,
      "close": 79.11000061035156,
      "volume": 223000
    },
    {
      "time": "2025-11-19",
      "open": 79.6500015258789,
      "high": 80.26000213623047,
      "low": 78.05999755859375,
      "close": 78.58999633789062,
      "volume": 302800
    },
    {
      "time": "2025-11-20",
      "open": 79.86000061035156,
      "high": 81.19000244140625,
      "low": 78.01000213623047,
      "close": 78.94000244140625,
      "volume": 409200
    },
    {
      "time": "2025-11-21",
      "open": 79.1500015258789,
      "high": 81.73999786376953,
      "low": 78.58999633789062,
      "close": 80.19000244140625,
      "volume": 506800
    },
    {
      "time": "2025-11-24",
      "open": 79.83999633789062,
      "high": 81.72000122070312,
      "low": 77.33999633789062,
      "close": 77.70999908447266,
      "volume": 409100
    },
    {
      "time": "2025-11-25",
      "open": 77.70999908447266,
      "high": 79.19000244140625,
      "low": 77.30999755859375,
      "close": 78.7300033569336,
      "volume": 307700
    },
    {
      "time": "2025-11-26",
      "open": 78.48999786376953,
      "high": 80.30000305175781,
      "low": 76.93499755859375,
      "close": 79.12999725341797,
      "volume": 245700
    },
    {
      "time": "2025-11-28",
      "open": 79.01000213623047,
      "high": 79.8499984741211,
      "low": 78.5999984741211,
      "close": 79.20999908447266,
      "volume": 167700
    },
    {
      "time": "2025-12-01",
      "open": 78.19999694824219,
      "high": 79.87000274658203,
      "low": 78.1500015258789,
      "close": 78.91999816894531,
      "volume": 252100
    },
    {
      "time": "2025-12-02",
      "open": 79.5,
      "high": 79.5,
      "low": 77.1500015258789,
      "close": 77.33000183105469,
      "volume": 317900
    },
    {
      "time": "2025-12-03",
      "open": 77.22000122070312,
      "high": 81.23999786376953,
      "low": 77.22000122070312,
      "close": 81.02999877929688,
      "volume": 454000
    },
    {
      "time": "2025-12-04",
      "open": 81.05000305175781,
      "high": 82.81999969482422,
      "low": 80.9749984741211,
      "close": 82.63999938964844,
      "volume": 241300
    },
    {
      "time": "2025-12-05",
      "open": 82.20999908447266,
      "high": 83.57499694824219,
      "low": 81.31999969482422,
      "close": 81.73999786376953,
      "volume": 318600
    },
    {
      "time": "2025-12-08",
      "open": 81.73999786376953,
      "high": 81.875,
      "low": 80.18499755859375,
      "close": 81.23999786376953,
      "volume": 211400
    },
    {
      "time": "2025-12-09",
      "open": 81.6500015258789,
      "high": 83.81999969482422,
      "low": 80.33499908447266,
      "close": 83.20999908447266,
      "volume": 210700
    },
    {
      "time": "2025-12-10",
      "open": 82.73999786376953,
      "high": 84.06500244140625,
      "low": 81.79499816894531,
      "close": 83.62999725341797,
      "volume": 1797500
    },
    {
      "time": "2025-12-11",
      "open": 83.54000091552734,
      "high": 85.08000183105469,
      "low": 82.73999786376953,
      "close": 84.87999725341797,
      "volume": 233300
    },
    {
      "time": "2025-12-12",
      "open": 85.48999786376953,
      "high": 86.33999633789062,
      "low": 84.37999725341797,
      "close": 85.19999694824219,
      "volume": 357500
    },
    {
      "time": "2025-12-15",
      "open": 85.47000122070312,
      "high": 85.68000030517578,
      "low": 83.52999877929688,
      "close": 85.12000274658203,
      "volume": 742300
    },
    {
      "time": "2025-12-16",
      "open": 84,
      "high": 85.08999633789062,
      "low": 82.69999694824219,
      "close": 84.77999877929688,
      "volume": 162700
    },
    {
      "time": "2025-12-17",
      "open": 84.83999633789062,
      "high": 84.83999633789062,
      "low": 80.55500030517578,
      "close": 84.33999633789062,
      "volume": 468000
    },
    {
      "time": "2025-12-18",
      "open": 84.9000015258789,
      "high": 86.08000183105469,
      "low": 83.01000213623047,
      "close": 84.47000122070312,
      "volume": 367600
    },
    {
      "time": "2025-12-19",
      "open": 84.52999877929688,
      "high": 85.3499984741211,
      "low": 81.23999786376953,
      "close": 84.4000015258789,
      "volume": 1098600
    },
    {
      "time": "2025-12-22",
      "open": 84.30999755859375,
      "high": 85.2699966430664,
      "low": 83.94999694824219,
      "close": 84.44999694824219,
      "volume": 1340300
    },
    {
      "time": "2025-12-23",
      "open": 84.44999694824219,
      "high": 86.06999969482422,
      "low": 84.4000015258789,
      "close": 84.4000015258789,
      "volume": 632000
    },
    {
      "time": "2025-12-24",
      "open": 84.44000244140625,
      "high": 85.16200256347656,
      "low": 84.08999633789062,
      "close": 84.58000183105469,
      "volume": 278500
    },
    {
      "time": "2025-12-26",
      "open": 84.80999755859375,
      "high": 85.61000061035156,
      "low": 84.00499725341797,
      "close": 84.41999816894531,
      "volume": 223500
    },
    {
      "time": "2025-12-29",
      "open": 84.04000091552734,
      "high": 84.77899932861328,
      "low": 82.31999969482422,
      "close": 83.22000122070312,
      "volume": 271700
    },
    {
      "time": "2025-12-30",
      "open": 83.37999725341797,
      "high": 83.79299926757812,
      "low": 82.91999816894531,
      "close": 83.33000183105469,
      "volume": 163000
    },
    {
      "time": "2025-12-31",
      "open": 83.63999938964844,
      "high": 83.63999938964844,
      "low": 82.22000122070312,
      "close": 83.16000366210938,
      "volume": 216600
    },
    {
      "time": "2026-01-02",
      "open": 82.56999969482422,
      "high": 84.62999725341797,
      "low": 82.27999877929688,
      "close": 84.16000366210938,
      "volume": 236500
    },
    {
      "time": "2026-01-05",
      "open": 84.23999786376953,
      "high": 86.12999725341797,
      "low": 84.23999786376953,
      "close": 84.33999633789062,
      "volume": 314300
    },
    {
      "time": "2026-01-06",
      "open": 83.30999755859375,
      "high": 84.41999816894531,
      "low": 82.73999786376953,
      "close": 83.37999725341797,
      "volume": 326400
    },
    {
      "time": "2026-01-07",
      "open": 82.81999969482422,
      "high": 84.68000030517578,
      "low": 80.44000244140625,
      "close": 80.55999755859375,
      "volume": 550900
    },
    {
      "time": "2026-01-08",
      "open": 80.0199966430664,
      "high": 83.22000122070312,
      "low": 79.51000213623047,
      "close": 82.88999938964844,
      "volume": 804800
    },
    {
      "time": "2026-01-09",
      "open": 82.5199966430664,
      "high": 83.93000030517578,
      "low": 81.43000030517578,
      "close": 82.02999877929688,
      "volume": 277700
    },
    {
      "time": "2026-01-12",
      "open": 81.12000274658203,
      "high": 84.46499633789062,
      "low": 81.00499725341797,
      "close": 83.29000091552734,
      "volume": 782400
    },
    {
      "time": "2026-01-13",
      "open": 83.05000305175781,
      "high": 83.62999725341797,
      "low": 81.12999725341797,
      "close": 83.2699966430664,
      "volume": 364700
    },
    {
      "time": "2026-01-14",
      "open": 82.9800033569336,
      "high": 84.70999908447266,
      "low": 81.54499816894531,
      "close": 84.62000274658203,
      "volume": 714600
    },
    {
      "time": "2026-01-15",
      "open": 84.51000213623047,
      "high": 85.48999786376953,
      "low": 83.18000030517578,
      "close": 83.58999633789062,
      "volume": 319500
    },
    {
      "time": "2026-01-16",
      "open": 83.29000091552734,
      "high": 84.55000305175781,
      "low": 82.20500183105469,
      "close": 84,
      "volume": 395800
    },
    {
      "time": "2026-01-20",
      "open": 82.91000366210938,
      "high": 84.45999908447266,
      "low": 81.79000091552734,
      "close": 82.30999755859375,
      "volume": 391100
    },
    {
      "time": "2026-01-21",
      "open": 83,
      "high": 83.36000061035156,
      "low": 80.45999908447266,
      "close": 81.58000183105469,
      "volume": 477000
    },
    {
      "time": "2026-01-22",
      "open": 81.9800033569336,
      "high": 83.12999725341797,
      "low": 81.11000061035156,
      "close": 81.8499984741211,
      "volume": 402600
    },
    {
      "time": "2026-01-23",
      "open": 81.87000274658203,
      "high": 86.37000274658203,
      "low": 81.08499908447266,
      "close": 86.12999725341797,
      "volume": 337900
    },
    {
      "time": "2026-01-26",
      "open": 85.9800033569336,
      "high": 88.30000305175781,
      "low": 85.9800033569336,
      "close": 86.1500015258789,
      "volume": 352500
    },
    {
      "time": "2026-01-27",
      "open": 85.8499984741211,
      "high": 87.30000305175781,
      "low": 84.94000244140625,
      "close": 85.1500015258789,
      "volume": 260800
    },
    {
      "time": "2026-01-28",
      "open": 85.23999786376953,
      "high": 86.94999694824219,
      "low": 84.45999908447266,
      "close": 84.79000091552734,
      "volume": 417700
    },
    {
      "time": "2026-01-29",
      "open": 85.48999786376953,
      "high": 87.70999908447266,
      "low": 83.12999725341797,
      "close": 84.5,
      "volume": 335700
    },
    {
      "time": "2026-01-30",
      "open": 83.93000030517578,
      "high": 85.13999938964844,
      "low": 81.01000213623047,
      "close": 82.58000183105469,
      "volume": 744000
    },
    {
      "time": "2026-02-02",
      "open": 82.58000183105469,
      "high": 83.7699966430664,
      "low": 81.7750015258789,
      "close": 82.88999938964844,
      "volume": 281400
    },
    {
      "time": "2026-02-03",
      "open": 82.94000244140625,
      "high": 82.94000244140625,
      "low": 79.74500274658203,
      "close": 81,
      "volume": 511700
    },
    {
      "time": "2026-02-04",
      "open": 81.73999786376953,
      "high": 82.29000091552734,
      "low": 80.24500274658203,
      "close": 81.7300033569336,
      "volume": 417100
    },
    {
      "time": "2026-02-05",
      "open": 82.38999938964844,
      "high": 82.51000213623047,
      "low": 78.67500305175781,
      "close": 79.68000030517578,
      "volume": 323100
    },
    {
      "time": "2026-02-06",
      "open": 79.88999938964844,
      "high": 83.2750015258789,
      "low": 79.6500015258789,
      "close": 81.45999908447266,
      "volume": 301500
    },
    {
      "time": "2026-02-09",
      "open": 81.58000183105469,
      "high": 87.19999694824219,
      "low": 80.33000183105469,
      "close": 86.52999877929688,
      "volume": 391500
    },
    {
      "time": "2026-02-10",
      "open": 86.29000091552734,
      "high": 89.41999816894531,
      "low": 85.27999877929688,
      "close": 88.12000274658203,
      "volume": 207600
    },
    {
      "time": "2026-02-11",
      "open": 88.30000305175781,
      "high": 89.06999969482422,
      "low": 86.80999755859375,
      "close": 88.5999984741211,
      "volume": 172300
    },
    {
      "time": "2026-02-12",
      "open": 88.80000305175781,
      "high": 93.7699966430664,
      "low": 88.80000305175781,
      "close": 91.7300033569336,
      "volume": 572800
    },
    {
      "time": "2026-02-13",
      "open": 91.4800033569336,
      "high": 94.70999908447266,
      "low": 91.46499633789062,
      "close": 93.20999908447266,
      "volume": 265600
    },
    {
      "time": "2026-02-17",
      "open": 93.72000122070312,
      "high": 94.5530014038086,
      "low": 91.04000091552734,
      "close": 94.20999908447266,
      "volume": 242100
    },
    {
      "time": "2026-02-18",
      "open": 94.2300033569336,
      "high": 96.26000213623047,
      "low": 92.66999816894531,
      "close": 94.6500015258789,
      "volume": 403500
    },
    {
      "time": "2026-02-19",
      "open": 94.30999755859375,
      "high": 96.4000015258789,
      "low": 92.69999694824219,
      "close": 96.33999633789062,
      "volume": 635600
    },
    {
      "time": "2026-02-20",
      "open": 96.19999694824219,
      "high": 99.73999786376953,
      "low": 96,
      "close": 97.6500015258789,
      "volume": 563900
    },
    {
      "time": "2026-02-23",
      "open": 97.5,
      "high": 98.5,
      "low": 95.29000091552734,
      "close": 95.98999786376953,
      "volume": 304200
    },
    {
      "time": "2026-02-24",
      "open": 95.98999786376953,
      "high": 96.5199966430664,
      "low": 94.3499984741211,
      "close": 95.0999984741211,
      "volume": 494800
    },
    {
      "time": "2026-02-25",
      "open": 95.58999633789062,
      "high": 96.68000030517578,
      "low": 93.8499984741211,
      "close": 95.12000274658203,
      "volume": 369800
    },
    {
      "time": "2026-02-26",
      "open": 95.45999908447266,
      "high": 97.80000305175781,
      "low": 94.6500015258789,
      "close": 97.33999633789062,
      "volume": 376300
    },
    {
      "time": "2026-02-27",
      "open": 96.5199966430664,
      "high": 101.70999908447266,
      "low": 95.08499908447266,
      "close": 99.6500015258789,
      "volume": 520200
    },
    {
      "time": "2026-03-02",
      "open": 98.29000091552734,
      "high": 100.38500213623047,
      "low": 96.31999969482422,
      "close": 99.83000183105469,
      "volume": 390300
    },
    {
      "time": "2026-03-03",
      "open": 97.91999816894531,
      "high": 99.80999755859375,
      "low": 95.30000305175781,
      "close": 99.08000183105469,
      "volume": 358700
    },
    {
      "time": "2026-03-04",
      "open": 99.69999694824219,
      "high": 100.72000122070312,
      "low": 96.9000015258789,
      "close": 97.19999694824219,
      "volume": 230800
    },
    {
      "time": "2026-03-05",
      "open": 96.3499984741211,
      "high": 99.01000213623047,
      "low": 95.69000244140625,
      "close": 98.41999816894531,
      "volume": 325600
    },
    {
      "time": "2026-03-06",
      "open": 97.05000305175781,
      "high": 98.45999908447266,
      "low": 95.77999877929688,
      "close": 95.83999633789062,
      "volume": 290200
    },
    {
      "time": "2026-03-09",
      "open": 97.91999816894531,
      "high": 102.17500305175781,
      "low": 97.30500030517578,
      "close": 100.5199966430664,
      "volume": 628600
    },
    {
      "time": "2026-03-10",
      "open": 98.80999755859375,
      "high": 101.16999816894531,
      "low": 97.58000183105469,
      "close": 100.4800033569336,
      "volume": 482500
    },
    {
      "time": "2026-03-11",
      "open": 100.61000061035156,
      "high": 100.62999725341797,
      "low": 97.91000366210938,
      "close": 98.98999786376953,
      "volume": 446800
    },
    {
      "time": "2026-03-12",
      "open": 98.62999725341797,
      "high": 99.70999908447266,
      "low": 94.73500061035156,
      "close": 94.73999786376953,
      "volume": 262400
    },
    {
      "time": "2026-03-13",
      "open": 94.98999786376953,
      "high": 96.7699966430664,
      "low": 91.68000030517578,
      "close": 92.04000091552734,
      "volume": 464100
    },
    {
      "time": "2026-03-16",
      "open": 91.83000183105469,
      "high": 95.6500015258789,
      "low": 89.33000183105469,
      "close": 95.5999984741211,
      "volume": 351600
    },
    {
      "time": "2026-03-17",
      "open": 96.30000305175781,
      "high": 98.30500030517578,
      "low": 95.51000213623047,
      "close": 96.11000061035156,
      "volume": 619600
    },
    {
      "time": "2026-03-18",
      "open": 94.81999969482422,
      "high": 96.83999633789062,
      "low": 94.76000213623047,
      "close": 94.9000015258789,
      "volume": 398700
    },
    {
      "time": "2026-03-19",
      "open": 94.5,
      "high": 97,
      "low": 91.67500305175781,
      "close": 92.9000015258789,
      "volume": 384700
    },
    {
      "time": "2026-03-20",
      "open": 93.63500213623047,
      "high": 93.63500213623047,
      "low": 88.58999633789062,
      "close": 90.08999633789062,
      "volume": 649700
    },
    {
      "time": "2026-03-23",
      "open": 91.01000213623047,
      "high": 93.66000366210938,
      "low": 91.01000213623047,
      "close": 92.94999694824219,
      "volume": 354400
    },
    {
      "time": "2026-03-24",
      "open": 91.55999755859375,
      "high": 94.42500305175781,
      "low": 91.55999755859375,
      "close": 93.61000061035156,
      "volume": 501900
    },
    {
      "time": "2026-03-25",
      "open": 94.97000122070312,
      "high": 96.77999877929688,
      "low": 93.33999633789062,
      "close": 94.98999786376953,
      "volume": 197600
    },
    {
      "time": "2026-03-26",
      "open": 94.3499984741211,
      "high": 95.04000091552734,
      "low": 91.69000244140625,
      "close": 91.72000122070312,
      "volume": 372500
    },
    {
      "time": "2026-03-27",
      "open": 90.98999786376953,
      "high": 91.8499984741211,
      "low": 87.88999938964844,
      "close": 88.69000244140625,
      "volume": 182700
    },
    {
      "time": "2026-03-30",
      "open": 88.69000244140625,
      "high": 91.52999877929688,
      "low": 88.69000244140625,
      "close": 90.04000091552734,
      "volume": 265000
    },
    {
      "time": "2026-03-31",
      "open": 91.73999786376953,
      "high": 94.7300033569336,
      "low": 90.45999908447266,
      "close": 94.11000061035156,
      "volume": 376300
    },
    {
      "time": "2026-04-01",
      "open": 96.16000366210938,
      "high": 96.16000366210938,
      "low": 93.1500015258789,
      "close": 94.83999633789062,
      "volume": 289000
    },
    {
      "time": "2026-04-02",
      "open": 92.7300033569336,
      "high": 97.98999786376953,
      "low": 92.7300033569336,
      "close": 97,
      "volume": 175700
    },
    {
      "time": "2026-04-06",
      "open": 96.5,
      "high": 99.69499969482422,
      "low": 95.69000244140625,
      "close": 98.75,
      "volume": 133000
    },
    {
      "time": "2026-04-07",
      "open": 97.95999908447266,
      "high": 98.55999755859375,
      "low": 96.91000366210938,
      "close": 97.94000244140625,
      "volume": 264500
    },
    {
      "time": "2026-04-08",
      "open": 100.83000183105469,
      "high": 102.01000213623047,
      "low": 100.18000030517578,
      "close": 101.12999725341797,
      "volume": 325600
    },
    {
      "time": "2026-04-09",
      "open": 100.25,
      "high": 102.05000305175781,
      "low": 98.70999908447266,
      "close": 100.83000183105469,
      "volume": 547200
    },
    {
      "time": "2026-04-10",
      "open": 100.77999877929688,
      "high": 101.16000366210938,
      "low": 97.8499984741211,
      "close": 97.87000274658203,
      "volume": 177600
    },
    {
      "time": "2026-04-13",
      "open": 97.36000061035156,
      "high": 100.66500091552734,
      "low": 97.36000061035156,
      "close": 100.38999938964844,
      "volume": 329300
    },
    {
      "time": "2026-04-14",
      "open": 101.16999816894531,
      "high": 102.05000305175781,
      "low": 99.83499908447266,
      "close": 101,
      "volume": 239100
    },
    {
      "time": "2026-04-15",
      "open": 100.83999633789062,
      "high": 101.62999725341797,
      "low": 94.5250015258789,
      "close": 94.88999938964844,
      "volume": 412100
    },
    {
      "time": "2026-04-16",
      "open": 94.62999725341797,
      "high": 97.7699966430664,
      "low": 94.62999725341797,
      "close": 97.12000274658203,
      "volume": 281000
    },
    {
      "time": "2026-04-17",
      "open": 98.69999694824219,
      "high": 98.69999694824219,
      "low": 95.37000274658203,
      "close": 96.52999877929688,
      "volume": 379500
    },
    {
      "time": "2026-04-20",
      "open": 95.81999969482422,
      "high": 96.94999694824219,
      "low": 95.48999786376953,
      "close": 95.72000122070312,
      "volume": 134300
    },
    {
      "time": "2026-04-21",
      "open": 95.91000366210938,
      "high": 96.86000061035156,
      "low": 93.45999908447266,
      "close": 93.94999694824219,
      "volume": 128300
    },
    {
      "time": "2026-04-22",
      "open": 94.79000091552734,
      "high": 95.19000244140625,
      "low": 91.55000305175781,
      "close": 91.91000366210938,
      "volume": 234500
    },
    {
      "time": "2026-04-23",
      "open": 91.76000213623047,
      "high": 94.08000183105469,
      "low": 90.83300018310547,
      "close": 92.37999725341797,
      "volume": 474400
    },
    {
      "time": "2026-04-24",
      "open": 91.45999908447266,
      "high": 93.90499877929688,
      "low": 90.98999786376953,
      "close": 93.62999725341797,
      "volume": 238700
    },
    {
      "time": "2026-04-27",
      "open": 94,
      "high": 95.23999786376953,
      "low": 92.75499725341797,
      "close": 93.80000305175781,
      "volume": 286200
    },
    {
      "time": "2026-04-28",
      "open": 93.52999877929688,
      "high": 94.42500305175781,
      "low": 93,
      "close": 93,
      "volume": 152000
    },
    {
      "time": "2026-04-29",
      "open": 92.7300033569336,
      "high": 92.7300033569336,
      "low": 90.55000305175781,
      "close": 91.72000122070312,
      "volume": 379000
    },
    {
      "time": "2026-04-30",
      "open": 92.44999694824219,
      "high": 94.20500183105469,
      "low": 91.73999786376953,
      "close": 93.5999984741211,
      "volume": 392500
    },
    {
      "time": "2026-05-01",
      "open": 93.69000244140625,
      "high": 95.3550033569336,
      "low": 92.87999725341797,
      "close": 94.66500091552734,
      "volume": 255300
    },
    {
      "time": "2026-05-04",
      "open": 94.27999877929688,
      "high": 94.75,
      "low": 93.5199966430664,
      "close": 94.0999984741211,
      "volume": 210600
    },
    {
      "time": "2026-05-05",
      "open": 94.41999816894531,
      "high": 94.73999786376953,
      "low": 92.9000015258789,
      "close": 93.33999633789062,
      "volume": 176500
    },
    {
      "time": "2026-05-06",
      "open": 94.4000015258789,
      "high": 100.37999725341797,
      "low": 94.37999725341797,
      "close": 97.51000213623047,
      "volume": 736500
    },
    {
      "time": "2026-05-07",
      "open": 98.04000091552734,
      "high": 99.12000274658203,
      "low": 95.5999984741211,
      "close": 97.41000366210938,
      "volume": 415500
    },
    {
      "time": "2026-05-08",
      "open": 99.1500015258789,
      "high": 99.1500015258789,
      "low": 95.43499755859375,
      "close": 95.75,
      "volume": 226600
    },
    {
      "time": "2026-05-11",
      "open": 94.9000015258789,
      "high": 96.38999938964844,
      "low": 93.76000213623047,
      "close": 95.58000183105469,
      "volume": 375700
    },
    {
      "time": "2026-05-12",
      "open": 95.95999908447266,
      "high": 98.37000274658203,
      "low": 93.73999786376953,
      "close": 96.93000030517578,
      "volume": 268600
    },
    {
      "time": "2026-05-13",
      "open": 96.52999877929688,
      "high": 99.94999694824219,
      "low": 96.3499984741211,
      "close": 99.19000244140625,
      "volume": 247200
    },
    {
      "time": "2026-05-14",
      "open": 100.06999969482422,
      "high": 101.83000183105469,
      "low": 99.52999877929688,
      "close": 100.02999877929688,
      "volume": 333200
    },
    {
      "time": "2026-05-15",
      "open": 100,
      "high": 100.13999938964844,
      "low": 98.01499938964844,
      "close": 99.51000213623047,
      "volume": 367000
    },
    {
      "time": "2026-05-18",
      "open": 99.1500015258789,
      "high": 100.69000244140625,
      "low": 98.58999633789062,
      "close": 98.97000122070312,
      "volume": 363800
    },
    {
      "time": "2026-05-19",
      "open": 98.06999969482422,
      "high": 98.4000015258789,
      "low": 96.41999816894531,
      "close": 96.41999816894531,
      "volume": 238300
    },
    {
      "time": "2026-05-20",
      "open": 96.44000244140625,
      "high": 98.7300033569336,
      "low": 94.79000091552734,
      "close": 98.23999786376953,
      "volume": 278000
    },
    {
      "time": "2026-05-21",
      "open": 97.94999694824219,
      "high": 99.69999694824219,
      "low": 96.45500183105469,
      "close": 98.55999755859375,
      "volume": 177400
    },
    {
      "time": "2026-05-22",
      "open": 98.55999755859375,
      "high": 99.30999755859375,
      "low": 97.56999969482422,
      "close": 98.25,
      "volume": 174600
    },
    {
      "time": "2026-05-26",
      "open": 98.30000305175781,
      "high": 99.9800033569336,
      "low": 97.7300033569336,
      "close": 98.30999755859375,
      "volume": 307900
    },
    {
      "time": "2026-05-27",
      "open": 98.0199966430664,
      "high": 99.62999725341797,
      "low": 97.3550033569336,
      "close": 97.48999786376953,
      "volume": 429200
    },
    {
      "time": "2026-05-28",
      "open": 97.2699966430664,
      "high": 99.75,
      "low": 96.81999969482422,
      "close": 98,
      "volume": 667000
    },
    {
      "time": "2026-05-29",
      "open": 97.66000366210938,
      "high": 100.20999908447266,
      "low": 97.19999694824219,
      "close": 99.0999984741211,
      "volume": 520400
    },
    {
      "time": "2026-06-01",
      "open": 98.80999755859375,
      "high": 101.37999725341797,
      "low": 98.05999755859375,
      "close": 100.91999816894531,
      "volume": 405400
    },
    {
      "time": "2026-06-02",
      "open": 100.11000061035156,
      "high": 100.63999938964844,
      "low": 97.91000366210938,
      "close": 97.91000366210938,
      "volume": 487000
    },
    {
      "time": "2026-06-03",
      "open": 97.9000015258789,
      "high": 97.94000244140625,
      "low": 93.76000213623047,
      "close": 93.86000061035156,
      "volume": 649300
    },
    {
      "time": "2026-06-04",
      "open": 94.4800033569336,
      "high": 94.54000091552734,
      "low": 90.0999984741211,
      "close": 91.52999877929688,
      "volume": 668500
    },
    {
      "time": "2026-06-05",
      "open": 90.95999908447266,
      "high": 94.37999725341797,
      "low": 90.05000305175781,
      "close": 93.3499984741211,
      "volume": 450400
    },
    {
      "time": "2026-06-08",
      "open": 93.3499984741211,
      "high": 94.86499786376953,
      "low": 91.5999984741211,
      "close": 92.68000030517578,
      "volume": 246500
    },
    {
      "time": "2026-06-09",
      "open": 93.18000030517578,
      "high": 94.96499633789062,
      "low": 91.95999908447266,
      "close": 94.66000366210938,
      "volume": 324900
    },
    {
      "time": "2026-06-10",
      "open": 95.48999786376953,
      "high": 99.95500183105469,
      "low": 94.44999694824219,
      "close": 99.52999877929688,
      "volume": 524600
    },
    {
      "time": "2026-06-11",
      "open": 100.1500015258789,
      "high": 103.38999938964844,
      "low": 98.87999725341797,
      "close": 101.94000244140625,
      "volume": 1000200
    },
    {
      "time": "2026-06-12",
      "open": 102.12000274658203,
      "high": 104.19999694824219,
      "low": 100.05999755859375,
      "close": 100.80999755859375,
      "volume": 459000
    },
    {
      "time": "2026-06-15",
      "open": 100.81999969482422,
      "high": 103.27999877929688,
      "low": 100,
      "close": 100.62999725341797,
      "volume": 635600
    },
    {
      "time": "2026-06-16",
      "open": 100.70999908447266,
      "high": 102.11000061035156,
      "low": 99.69000244140625,
      "close": 101.80000305175781,
      "volume": 613600
    },
    {
      "time": "2026-06-17",
      "open": 101.68000030517578,
      "high": 102.69000244140625,
      "low": 98.6500015258789,
      "close": 99.37999725341797,
      "volume": 678400
    },
    {
      "time": "2026-06-18",
      "open": 99.37999725341797,
      "high": 100.61499786376953,
      "low": 98.01000213623047,
      "close": 98.45999908447266,
      "volume": 706100
    },
    {
      "time": "2026-06-22",
      "open": 98.30999755859375,
      "high": 99.2699966430664,
      "low": 97.01000213623047,
      "close": 97.88999938964844,
      "volume": 417700
    },
    {
      "time": "2026-06-23",
      "open": 97.4800033569336,
      "high": 99.31500244140625,
      "low": 97.1500015258789,
      "close": 97.69499969482422,
      "volume": 430000
    },
    {
      "time": "2026-06-24",
      "open": 97.31999969482422,
      "high": 100.4000015258789,
      "low": 97.20999908447266,
      "close": 99.5,
      "volume": 298100
    },
    {
      "time": "2026-06-25",
      "open": 99.93000030517578,
      "high": 102.33999633789062,
      "low": 98.47000122070312,
      "close": 102.08000183105469,
      "volume": 418100
    },
    {
      "time": "2026-06-26",
      "open": 102.41999816894531,
      "high": 105.3499984741211,
      "low": 100.88999938964844,
      "close": 103.81999969482422,
      "volume": 577400
    },
    {
      "time": "2026-06-29",
      "open": 104.56999969482422,
      "high": 107.02999877929688,
      "low": 102.94999694824219,
      "close": 106.01000213623047,
      "volume": 654800
    },
    {
      "time": "2026-06-30",
      "open": 105.9000015258789,
      "high": 107.58999633789062,
      "low": 104.7300033569336,
      "close": 105.63999938964844,
      "volume": 610300
    },
    {
      "time": "2026-07-01",
      "open": 105.1500015258789,
      "high": 108.55999755859375,
      "low": 104.80999755859375,
      "close": 107.2699966430664,
      "volume": 501000
    },
    {
      "time": "2026-07-02",
      "open": 107.08999633789062,
      "high": 108.91999816894531,
      "low": 105.55000305175781,
      "close": 108,
      "volume": 464300
    },
    {
      "time": "2026-07-06",
      "open": 108.16999816894531,
      "high": 108.9749984741211,
      "low": 105.66000366210938,
      "close": 106.23999786376953,
      "volume": 448600
    },
    {
      "time": "2026-07-07",
      "open": 107.3499984741211,
      "high": 107.9800033569336,
      "low": 106.84300231933594,
      "close": 107.08999633789062,
      "volume": 296900
    },
    {
      "time": "2026-07-08",
      "open": 107.18000030517578,
      "high": 107.44999694824219,
      "low": 105.12999725341797,
      "close": 105.86000061035156,
      "volume": 297100
    },
    {
      "time": "2026-07-09",
      "open": 105.19000244140625,
      "high": 108,
      "low": 104.80000305175781,
      "close": 105.43000030517578,
      "volume": 229000
    },
    {
      "time": "2026-07-10",
      "open": 105.55999755859375,
      "high": 105.68499755859375,
      "low": 102.79000091552734,
      "close": 103.20999908447266,
      "volume": 299300
    },
    {
      "time": "2026-07-13",
      "open": 102.9000015258789,
      "high": 106.04000091552734,
      "low": 102.9000015258789,
      "close": 105,
      "volume": 247400
    },
    {
      "time": "2026-07-14",
      "open": 105.83000183105469,
      "high": 105.83000183105469,
      "low": 103.68000030517578,
      "close": 104.12999725341797,
      "volume": 251000
    },
    {
      "time": "2026-07-15",
      "open": 104.13999938964844,
      "high": 105.75,
      "low": 101.4000015258789,
      "close": 101.41999816894531,
      "volume": 434500
    },
    {
      "time": "2026-07-16",
      "open": 101.22000122070312,
      "high": 102.5999984741211,
      "low": 100.08000183105469,
      "close": 101.69999694824219,
      "volume": 403000
    },
    {
      "time": "2026-07-17",
      "open": 102.18000030517578,
      "high": 102.8499984741211,
      "low": 100.87000274658203,
      "close": 102.66500091552734,
      "volume": 325300
    },
    {
      "time": "2026-07-20",
      "open": 102.66999816894531,
      "high": 104.02999877929688,
      "low": 101.26000213623047,
      "close": 101.58999633789062,
      "volume": 336600
    },
    {
      "time": "2026-07-21",
      "open": 101.01000213623047,
      "high": 101.01000213623047,
      "low": 98.94000244140625,
      "close": 99.76000213623047,
      "volume": 264900
    },
    {
      "time": "2026-07-22",
      "open": 99.08999633789062,
      "high": 100.77999877929688,
      "low": 98.91000366210938,
      "close": 99.21499633789062,
      "volume": 278500
    },
    {
      "time": "2026-07-23",
      "open": 98.6500015258789,
      "high": 99.7300033569336,
      "low": 97.97000122070312,
      "close": 98.5,
      "volume": 219800
    },
    {
      "time": "2026-07-24",
      "open": 98.68000030517578,
      "high": 99.54000091552734,
      "low": 97.56999969482422,
      "close": 99.04000091552734,
      "volume": 174837
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 93.70009994506836
    },
    {
      "time": "2025-10-06",
      "value": 93.79610000610352
    },
    {
      "time": "2025-10-07",
      "value": 93.89649993896484
    },
    {
      "time": "2025-10-08",
      "value": 93.91469985961913
    },
    {
      "time": "2025-10-09",
      "value": 93.94689987182618
    },
    {
      "time": "2025-10-10",
      "value": 94.03409973144531
    },
    {
      "time": "2025-10-13",
      "value": 94.16249969482422
    },
    {
      "time": "2025-10-14",
      "value": 94.20449981689453
    },
    {
      "time": "2025-10-15",
      "value": 94.29529983520507
    },
    {
      "time": "2025-10-16",
      "value": 94.37929992675781
    },
    {
      "time": "2025-10-17",
      "value": 94.5140998840332
    },
    {
      "time": "2025-10-20",
      "value": 94.63809982299804
    },
    {
      "time": "2025-10-21",
      "value": 94.7554998779297
    },
    {
      "time": "2025-10-22",
      "value": 94.80449981689453
    },
    {
      "time": "2025-10-23",
      "value": 94.80589981079102
    },
    {
      "time": "2025-10-24",
      "value": 94.79589981079101
    },
    {
      "time": "2025-10-27",
      "value": 94.80409973144532
    },
    {
      "time": "2025-10-28",
      "value": 94.7704997253418
    },
    {
      "time": "2025-10-29",
      "value": 94.70829971313476
    },
    {
      "time": "2025-10-30",
      "value": 94.65669982910157
    },
    {
      "time": "2025-10-31",
      "value": 94.60729995727539
    },
    {
      "time": "2025-11-03",
      "value": 94.51649993896484
    },
    {
      "time": "2025-11-04",
      "value": 94.42350006103516
    },
    {
      "time": "2025-11-05",
      "value": 94.13170013427734
    },
    {
      "time": "2025-11-06",
      "value": 93.88650024414062
    },
    {
      "time": "2025-11-07",
      "value": 93.65150024414062
    },
    {
      "time": "2025-11-10",
      "value": 93.4445002746582
    },
    {
      "time": "2025-11-11",
      "value": 93.24390029907227
    },
    {
      "time": "2025-11-12",
      "value": 93.04910018920899
    },
    {
      "time": "2025-11-13",
      "value": 92.79210021972656
    },
    {
      "time": "2025-11-14",
      "value": 92.53030014038086
    },
    {
      "time": "2025-11-17",
      "value": 92.1475001525879
    },
    {
      "time": "2025-11-18",
      "value": 91.72510009765625
    },
    {
      "time": "2025-11-19",
      "value": 91.28369995117187
    },
    {
      "time": "2025-11-20",
      "value": 90.82440002441406
    },
    {
      "time": "2025-11-21",
      "value": 90.41940002441406
    },
    {
      "time": "2025-11-24",
      "value": 89.98220001220703
    },
    {
      "time": "2025-11-25",
      "value": 89.57440002441406
    },
    {
      "time": "2025-11-26",
      "value": 89.16360000610352
    },
    {
      "time": "2025-11-28",
      "value": 88.79279998779298
    },
    {
      "time": "2025-12-01",
      "value": 88.43279998779298
    },
    {
      "time": "2025-12-02",
      "value": 88.0283999633789
    },
    {
      "time": "2025-12-03",
      "value": 87.69939987182617
    },
    {
      "time": "2025-12-04",
      "value": 87.44099990844727
    },
    {
      "time": "2025-12-05",
      "value": 87.1463998413086
    },
    {
      "time": "2025-12-08",
      "value": 86.8397998046875
    },
    {
      "time": "2025-12-09",
      "value": 86.57079971313476
    },
    {
      "time": "2025-12-10",
      "value": 86.30399963378906
    },
    {
      "time": "2025-12-11",
      "value": 86.11139953613281
    },
    {
      "time": "2025-12-12",
      "value": 85.97999954223633
    },
    {
      "time": "2025-12-15",
      "value": 85.87259963989258
    },
    {
      "time": "2025-12-16",
      "value": 85.76719955444337
    },
    {
      "time": "2025-12-17",
      "value": 85.63999954223632
    },
    {
      "time": "2025-12-18",
      "value": 85.59519958496094
    },
    {
      "time": "2025-12-19",
      "value": 85.51479965209961
    },
    {
      "time": "2025-12-22",
      "value": 85.43199966430664
    },
    {
      "time": "2025-12-23",
      "value": 85.34019973754883
    },
    {
      "time": "2025-12-24",
      "value": 85.26859970092774
    },
    {
      "time": "2025-12-26",
      "value": 85.15199966430664
    },
    {
      "time": "2025-12-29",
      "value": 85.03179962158202
    },
    {
      "time": "2025-12-30",
      "value": 84.87079971313477
    },
    {
      "time": "2025-12-31",
      "value": 84.6797998046875
    },
    {
      "time": "2026-01-02",
      "value": 84.49439987182618
    },
    {
      "time": "2026-01-05",
      "value": 84.31059982299804
    },
    {
      "time": "2026-01-06",
      "value": 84.1297998046875
    },
    {
      "time": "2026-01-07",
      "value": 83.88739974975586
    },
    {
      "time": "2026-01-08",
      "value": 83.67839981079102
    },
    {
      "time": "2026-01-09",
      "value": 83.49439971923829
    },
    {
      "time": "2026-01-12",
      "value": 83.35099975585938
    },
    {
      "time": "2026-01-13",
      "value": 83.20759963989258
    },
    {
      "time": "2026-01-14",
      "value": 83.09179962158203
    },
    {
      "time": "2026-01-15",
      "value": 82.95319961547851
    },
    {
      "time": "2026-01-16",
      "value": 82.80939956665038
    },
    {
      "time": "2026-01-20",
      "value": 82.80459945678712
    },
    {
      "time": "2026-01-21",
      "value": 82.75019943237305
    },
    {
      "time": "2026-01-22",
      "value": 82.67419937133789
    },
    {
      "time": "2026-01-23",
      "value": 82.65619934082031
    },
    {
      "time": "2026-01-26",
      "value": 82.63339935302734
    },
    {
      "time": "2026-01-27",
      "value": 82.60459945678711
    },
    {
      "time": "2026-01-28",
      "value": 82.61839950561523
    },
    {
      "time": "2026-01-29",
      "value": 82.63659957885743
    },
    {
      "time": "2026-01-30",
      "value": 82.66539962768555
    },
    {
      "time": "2026-02-02",
      "value": 82.74099960327149
    },
    {
      "time": "2026-02-03",
      "value": 82.78919967651368
    },
    {
      "time": "2026-02-04",
      "value": 82.84499969482422
    },
    {
      "time": "2026-02-05",
      "value": 82.8347996520996
    },
    {
      "time": "2026-02-06",
      "value": 82.90979965209961
    },
    {
      "time": "2026-02-09",
      "value": 83.06579956054688
    },
    {
      "time": "2026-02-10",
      "value": 83.24559967041016
    },
    {
      "time": "2026-02-11",
      "value": 83.43339965820313
    },
    {
      "time": "2026-02-12",
      "value": 83.6895997619629
    },
    {
      "time": "2026-02-13",
      "value": 84.00719970703125
    },
    {
      "time": "2026-02-17",
      "value": 84.27079971313476
    },
    {
      "time": "2026-02-18",
      "value": 84.51099975585937
    },
    {
      "time": "2026-02-19",
      "value": 84.80299972534179
    },
    {
      "time": "2026-02-20",
      "value": 85.13119979858398
    },
    {
      "time": "2026-02-23",
      "value": 85.38679977416992
    },
    {
      "time": "2026-02-24",
      "value": 85.61619979858398
    },
    {
      "time": "2026-02-25",
      "value": 85.82099990844726
    },
    {
      "time": "2026-02-26",
      "value": 86.06379989624024
    },
    {
      "time": "2026-02-27",
      "value": 86.35439987182617
    },
    {
      "time": "2026-03-02",
      "value": 86.65539993286133
    },
    {
      "time": "2026-03-03",
      "value": 86.9502000427246
    },
    {
      "time": "2026-03-04",
      "value": 87.20479995727538
    },
    {
      "time": "2026-03-05",
      "value": 87.48519989013671
    },
    {
      "time": "2026-03-06",
      "value": 87.71299987792969
    },
    {
      "time": "2026-03-09",
      "value": 88.03539978027344
    },
    {
      "time": "2026-03-10",
      "value": 88.35339981079102
    },
    {
      "time": "2026-03-11",
      "value": 88.6447998046875
    },
    {
      "time": "2026-03-12",
      "value": 88.87519973754883
    },
    {
      "time": "2026-03-13",
      "value": 89.04939971923828
    },
    {
      "time": "2026-03-16",
      "value": 89.29819961547851
    },
    {
      "time": "2026-03-17",
      "value": 89.53719955444336
    },
    {
      "time": "2026-03-18",
      "value": 89.74839965820313
    },
    {
      "time": "2026-03-19",
      "value": 89.93879974365234
    },
    {
      "time": "2026-03-20",
      "value": 90.12939971923828
    },
    {
      "time": "2026-03-23",
      "value": 90.33059967041015
    },
    {
      "time": "2026-03-24",
      "value": 90.56219970703125
    },
    {
      "time": "2026-03-25",
      "value": 90.7961996459961
    },
    {
      "time": "2026-03-26",
      "value": 90.96519973754883
    },
    {
      "time": "2026-03-27",
      "value": 91.04659973144531
    },
    {
      "time": "2026-03-30",
      "value": 91.17559982299805
    },
    {
      "time": "2026-03-31",
      "value": 91.37779983520508
    },
    {
      "time": "2026-04-01",
      "value": 91.62839981079101
    },
    {
      "time": "2026-04-02",
      "value": 91.93679977416993
    },
    {
      "time": "2026-04-06",
      "value": 92.2747998046875
    },
    {
      "time": "2026-04-07",
      "value": 92.51099990844726
    },
    {
      "time": "2026-04-08",
      "value": 92.81059982299804
    },
    {
      "time": "2026-04-09",
      "value": 93.12419982910156
    },
    {
      "time": "2026-04-10",
      "value": 93.38579986572266
    },
    {
      "time": "2026-04-13",
      "value": 93.70359985351563
    },
    {
      "time": "2026-04-14",
      "value": 94.07199981689453
    },
    {
      "time": "2026-04-15",
      "value": 94.31199981689453
    },
    {
      "time": "2026-04-16",
      "value": 94.63439987182618
    },
    {
      "time": "2026-04-17",
      "value": 94.93039978027343
    },
    {
      "time": "2026-04-20",
      "value": 95.25119979858398
    },
    {
      "time": "2026-04-21",
      "value": 95.50099975585937
    },
    {
      "time": "2026-04-22",
      "value": 95.60859985351563
    },
    {
      "time": "2026-04-23",
      "value": 95.69379974365235
    },
    {
      "time": "2026-04-24",
      "value": 95.79439971923829
    },
    {
      "time": "2026-04-27",
      "value": 95.83579971313476
    },
    {
      "time": "2026-04-28",
      "value": 95.83159973144531
    },
    {
      "time": "2026-04-29",
      "value": 95.78179977416993
    },
    {
      "time": "2026-04-30",
      "value": 95.76079971313476
    },
    {
      "time": "2026-05-01",
      "value": 95.7272998046875
    },
    {
      "time": "2026-05-04",
      "value": 95.65629974365234
    },
    {
      "time": "2026-05-05",
      "value": 95.60329971313476
    },
    {
      "time": "2026-05-06",
      "value": 95.65149978637696
    },
    {
      "time": "2026-05-07",
      "value": 95.6972998046875
    },
    {
      "time": "2026-05-08",
      "value": 95.66549987792969
    },
    {
      "time": "2026-05-11",
      "value": 95.58409988403321
    },
    {
      "time": "2026-05-12",
      "value": 95.52609985351563
    },
    {
      "time": "2026-05-13",
      "value": 95.52829986572266
    },
    {
      "time": "2026-05-14",
      "value": 95.58489990234375
    },
    {
      "time": "2026-05-15",
      "value": 95.60669998168946
    },
    {
      "time": "2026-05-18",
      "value": 95.6693000793457
    },
    {
      "time": "2026-05-19",
      "value": 95.58730010986328
    },
    {
      "time": "2026-05-20",
      "value": 95.5425
    },
    {
      "time": "2026-05-21",
      "value": 95.53389999389648
    },
    {
      "time": "2026-05-22",
      "value": 95.60410003662109
    },
    {
      "time": "2026-05-26",
      "value": 95.72949996948242
    },
    {
      "time": "2026-05-27",
      "value": 95.76729995727538
    },
    {
      "time": "2026-05-28",
      "value": 95.80509994506836
    },
    {
      "time": "2026-05-29",
      "value": 95.8890998840332
    },
    {
      "time": "2026-06-01",
      "value": 96.04949981689452
    },
    {
      "time": "2026-06-02",
      "value": 96.20589996337891
    },
    {
      "time": "2026-06-03",
      "value": 96.2241000366211
    },
    {
      "time": "2026-06-04",
      "value": 96.1825
    },
    {
      "time": "2026-06-05",
      "value": 96.14970001220703
    },
    {
      "time": "2026-06-08",
      "value": 96.16889999389649
    },
    {
      "time": "2026-06-09",
      "value": 96.28830001831055
    },
    {
      "time": "2026-06-10",
      "value": 96.47809997558593
    },
    {
      "time": "2026-06-11",
      "value": 96.63470001220703
    },
    {
      "time": "2026-06-12",
      "value": 96.7541000366211
    },
    {
      "time": "2026-06-15",
      "value": 96.82669998168946
    },
    {
      "time": "2026-06-16",
      "value": 96.8877000427246
    },
    {
      "time": "2026-06-17",
      "value": 96.91649993896485
    },
    {
      "time": "2026-06-18",
      "value": 96.86309997558594
    },
    {
      "time": "2026-06-22",
      "value": 96.8042999267578
    },
    {
      "time": "2026-06-23",
      "value": 96.80079986572265
    },
    {
      "time": "2026-06-24",
      "value": 96.78299987792968
    },
    {
      "time": "2026-06-25",
      "value": 96.80459991455078
    },
    {
      "time": "2026-06-26",
      "value": 96.9831999206543
    },
    {
      "time": "2026-06-29",
      "value": 97.16099990844727
    },
    {
      "time": "2026-06-30",
      "value": 97.3431999206543
    },
    {
      "time": "2026-07-01",
      "value": 97.57419982910156
    },
    {
      "time": "2026-07-02",
      "value": 97.85519989013672
    },
    {
      "time": "2026-07-06",
      "value": 98.14179977416993
    },
    {
      "time": "2026-07-07",
      "value": 98.43599975585937
    },
    {
      "time": "2026-07-08",
      "value": 98.68059982299805
    },
    {
      "time": "2026-07-09",
      "value": 98.9131997680664
    },
    {
      "time": "2026-07-10",
      "value": 99.11739974975586
    },
    {
      "time": "2026-07-13",
      "value": 99.38299972534179
    },
    {
      "time": "2026-07-14",
      "value": 99.59359970092774
    },
    {
      "time": "2026-07-15",
      "value": 99.72869964599609
    },
    {
      "time": "2026-07-16",
      "value": 99.88069961547852
    },
    {
      "time": "2026-07-17",
      "value": 100.06719970703125
    },
    {
      "time": "2026-07-20",
      "value": 100.14879959106446
    },
    {
      "time": "2026-07-21",
      "value": 100.19579956054687
    },
    {
      "time": "2026-07-22",
      "value": 100.26509948730468
    },
    {
      "time": "2026-07-23",
      "value": 100.3234994506836
    },
    {
      "time": "2026-07-24",
      "value": 100.36569946289063
    }
  ],
  "analysis": null
}