{
  "ok": true,
  "cached": false,
  "ticker": "LULU",
  "price": 114.28,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Profitable Stocks to Keep an Eye On and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-keep-eye-151308604.html",
      "published": "2026-07-24"
    },
    {
      "title": "Brainsway and Lululemon athletica have been highlighted as Zacks Bull and Bear of the Day",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brainsway-lululemon-athletica-highlighted-zacks-111900054.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bear of the Day: Lululemon athletica (LULU)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bear-day-lululemon-athletica-lulu-083000393.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lululemon (LULU) Stock Could Be Reasonable After Recycling Supply Bet",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lululemon-lulu-stock-could-reasonable-140819179.html",
      "published": "2026-07-23"
    },
    {
      "title": "Lululemon, MAS back $30m Syntetica funding to advance mixed nylon recycling",
      "publisher": "Just Style",
      "link": "https://finance.yahoo.com/m/08f4e1bc-91da-3e5f-91d0-e770af424a79/lululemon%2C-mas-back-%2430m.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here's Why Lululemon (LULU) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-lululemon-lulu-fell-214504668.html",
      "published": "2026-07-22"
    },
    {
      "title": "Nike Continues a Troubled 2026 But Has Potential to Double According to Morningstar",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ad4dcf70-c262-3fbc-bb6e-25155a1a9472/nike-continues-a-troubled.html",
      "published": "2026-07-22"
    },
    {
      "title": "Investors Heavily Search lululemon athletica inc. (LULU): Here is What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-heavily-search-lululemon-athletica-130004913.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 220.25,
      "high": 220.50999450683594,
      "low": 216.49000549316406,
      "close": 219.42999267578125,
      "volume": 2638000
    },
    {
      "time": "2025-07-28",
      "open": 220.32000732421875,
      "high": 220.6999969482422,
      "low": 216.3300018310547,
      "close": 216.58999633789062,
      "volume": 2368800
    },
    {
      "time": "2025-07-29",
      "open": 216,
      "high": 219.1199951171875,
      "low": 213.8800048828125,
      "close": 214.0399932861328,
      "volume": 2585600
    },
    {
      "time": "2025-07-30",
      "open": 214,
      "high": 214.14999389648438,
      "low": 205.88999938964844,
      "close": 206.47000122070312,
      "volume": 3850900
    },
    {
      "time": "2025-07-31",
      "open": 203.97000122070312,
      "high": 206.63999938964844,
      "low": 200.24000549316406,
      "close": 200.52999877929688,
      "volume": 4173900
    },
    {
      "time": "2025-08-01",
      "open": 199.94000244140625,
      "high": 200,
      "low": 191.44000244140625,
      "close": 193.3300018310547,
      "volume": 4697900
    },
    {
      "time": "2025-08-04",
      "open": 195.0800018310547,
      "high": 197.49000549316406,
      "low": 192.80999755859375,
      "close": 196.4499969482422,
      "volume": 3524500
    },
    {
      "time": "2025-08-05",
      "open": 195.47999572753906,
      "high": 197.82000732421875,
      "low": 194.63999938964844,
      "close": 195.07000732421875,
      "volume": 2871600
    },
    {
      "time": "2025-08-06",
      "open": 195.64999389648438,
      "high": 198.14999389648438,
      "low": 194.85000610351562,
      "close": 196.50999450683594,
      "volume": 2143800
    },
    {
      "time": "2025-08-07",
      "open": 197.6999969482422,
      "high": 198.10000610351562,
      "low": 189.77000427246094,
      "close": 191.13999938964844,
      "volume": 3160100
    },
    {
      "time": "2025-08-08",
      "open": 191.0800018310547,
      "high": 191.25,
      "low": 186.52000427246094,
      "close": 189.42999267578125,
      "volume": 3191200
    },
    {
      "time": "2025-08-11",
      "open": 189.1300048828125,
      "high": 192,
      "low": 185.9499969482422,
      "close": 186.44000244140625,
      "volume": 2581800
    },
    {
      "time": "2025-08-12",
      "open": 188.16000366210938,
      "high": 193.14999389648438,
      "low": 186.75999450683594,
      "close": 192.92999267578125,
      "volume": 3392700
    },
    {
      "time": "2025-08-13",
      "open": 195.61000061035156,
      "high": 200.8300018310547,
      "low": 192.85000610351562,
      "close": 200.49000549316406,
      "volume": 4239300
    },
    {
      "time": "2025-08-14",
      "open": 196.89999389648438,
      "high": 197.02000427246094,
      "low": 192.35000610351562,
      "close": 195.19000244140625,
      "volume": 4102400
    },
    {
      "time": "2025-08-15",
      "open": 200.77999877929688,
      "high": 201.13999938964844,
      "low": 196.39999389648438,
      "close": 198.4600067138672,
      "volume": 4757500
    },
    {
      "time": "2025-08-18",
      "open": 200.33999633789062,
      "high": 206.74000549316406,
      "low": 200.30999755859375,
      "close": 203.6199951171875,
      "volume": 4864400
    },
    {
      "time": "2025-08-19",
      "open": 204.6999969482422,
      "high": 205.88999938964844,
      "low": 196.52000427246094,
      "close": 197.66000366210938,
      "volume": 4329100
    },
    {
      "time": "2025-08-20",
      "open": 197.67999267578125,
      "high": 200.3000030517578,
      "low": 195.30999755859375,
      "close": 198.1199951171875,
      "volume": 2863100
    },
    {
      "time": "2025-08-21",
      "open": 196.91000366210938,
      "high": 198.47999572753906,
      "low": 195.1999969482422,
      "close": 198.17999267578125,
      "volume": 2222700
    },
    {
      "time": "2025-08-22",
      "open": 198.5,
      "high": 208.1300048828125,
      "low": 198.5,
      "close": 207.58999633789062,
      "volume": 3808700
    },
    {
      "time": "2025-08-25",
      "open": 206.6999969482422,
      "high": 208,
      "low": 202.3699951171875,
      "close": 202.44000244140625,
      "volume": 2933100
    },
    {
      "time": "2025-08-26",
      "open": 204.36000061035156,
      "high": 204.38999938964844,
      "low": 200.5,
      "close": 202.52999877929688,
      "volume": 2501800
    },
    {
      "time": "2025-08-27",
      "open": 203.8000030517578,
      "high": 207.6699981689453,
      "low": 203.5,
      "close": 205.57000732421875,
      "volume": 3423100
    },
    {
      "time": "2025-08-28",
      "open": 206.0500030517578,
      "high": 206.61000061035156,
      "low": 202.3800048828125,
      "close": 205.0800018310547,
      "volume": 2831500
    },
    {
      "time": "2025-08-29",
      "open": 204.6199951171875,
      "high": 205.8000030517578,
      "low": 200.7100067138672,
      "close": 202.1999969482422,
      "volume": 3169700
    },
    {
      "time": "2025-09-02",
      "open": 199.80999755859375,
      "high": 201.27000427246094,
      "low": 195.5800018310547,
      "close": 200.2100067138672,
      "volume": 4433500
    },
    {
      "time": "2025-09-03",
      "open": 201.3000030517578,
      "high": 203.00999450683594,
      "low": 197.61000061035156,
      "close": 198.52999877929688,
      "volume": 4083900
    },
    {
      "time": "2025-09-04",
      "open": 200.89999389648438,
      "high": 206.63999938964844,
      "low": 197.6699981689453,
      "close": 206.08999633789062,
      "volume": 15476700
    },
    {
      "time": "2025-09-05",
      "open": 165.13999938964844,
      "high": 176.17999267578125,
      "low": 163.97999572753906,
      "close": 167.8000030517578,
      "volume": 36788900
    },
    {
      "time": "2025-09-08",
      "open": 167.75999450683594,
      "high": 169.61000061035156,
      "low": 162.8000030517578,
      "close": 168.10000610351562,
      "volume": 13919800
    },
    {
      "time": "2025-09-09",
      "open": 167.8300018310547,
      "high": 169.14999389648438,
      "low": 164.3800048828125,
      "close": 165.69000244140625,
      "volume": 8678900
    },
    {
      "time": "2025-09-10",
      "open": 164.6999969482422,
      "high": 167.35000610351562,
      "low": 163.1999969482422,
      "close": 163.89999389648438,
      "volume": 5785900
    },
    {
      "time": "2025-09-11",
      "open": 163.9600067138672,
      "high": 168.58999633789062,
      "low": 163.33999633789062,
      "close": 165.77999877929688,
      "volume": 6645300
    },
    {
      "time": "2025-09-12",
      "open": 165.25999450683594,
      "high": 165.92999267578125,
      "low": 159.75,
      "close": 159.8699951171875,
      "volume": 8061200
    },
    {
      "time": "2025-09-15",
      "open": 160.72999572753906,
      "high": 162.1699981689453,
      "low": 159.25,
      "close": 159.97999572753906,
      "volume": 5576100
    },
    {
      "time": "2025-09-16",
      "open": 160,
      "high": 163.63999938964844,
      "low": 159.75,
      "close": 162.33999633789062,
      "volume": 5091000
    },
    {
      "time": "2025-09-17",
      "open": 162.33999633789062,
      "high": 165.69000244140625,
      "low": 162.22000122070312,
      "close": 163.47999572753906,
      "volume": 4339900
    },
    {
      "time": "2025-09-18",
      "open": 169.02000427246094,
      "high": 170.72000122070312,
      "low": 166.52000427246094,
      "close": 169.75999450683594,
      "volume": 7097200
    },
    {
      "time": "2025-09-19",
      "open": 169.6999969482422,
      "high": 170.89999389648438,
      "low": 167.52999877929688,
      "close": 169.6199951171875,
      "volume": 7885900
    },
    {
      "time": "2025-09-22",
      "open": 169.3000030517578,
      "high": 174.17999267578125,
      "low": 165.10000610351562,
      "close": 173.41000366210938,
      "volume": 6349100
    },
    {
      "time": "2025-09-23",
      "open": 172.22000122070312,
      "high": 176.1699981689453,
      "low": 171.5800018310547,
      "close": 173.3300018310547,
      "volume": 6042600
    },
    {
      "time": "2025-09-24",
      "open": 173.25999450683594,
      "high": 179.55999755859375,
      "low": 171.8000030517578,
      "close": 179.22000122070312,
      "volume": 5304600
    },
    {
      "time": "2025-09-25",
      "open": 177.11000061035156,
      "high": 177.82000732421875,
      "low": 171.00999450683594,
      "close": 172.00999450683594,
      "volume": 6628800
    },
    {
      "time": "2025-09-26",
      "open": 172.1999969482422,
      "high": 176.7100067138672,
      "low": 171.50999450683594,
      "close": 176.3000030517578,
      "volume": 3821600
    },
    {
      "time": "2025-09-29",
      "open": 177.72000122070312,
      "high": 179.39999389648438,
      "low": 176.00999450683594,
      "close": 179.11000061035156,
      "volume": 3507800
    },
    {
      "time": "2025-09-30",
      "open": 178.52999877929688,
      "high": 180.08999633789062,
      "low": 176.49000549316406,
      "close": 177.92999267578125,
      "volume": 3415800
    },
    {
      "time": "2025-10-01",
      "open": 178.25,
      "high": 181.57000732421875,
      "low": 175.9499969482422,
      "close": 177.57000732421875,
      "volume": 3482900
    },
    {
      "time": "2025-10-02",
      "open": 177.0800018310547,
      "high": 180.6300048828125,
      "low": 175,
      "close": 178.1999969482422,
      "volume": 3530400
    },
    {
      "time": "2025-10-03",
      "open": 178.11000061035156,
      "high": 179.11000061035156,
      "low": 175.52000427246094,
      "close": 175.58999633789062,
      "volume": 3017900
    },
    {
      "time": "2025-10-06",
      "open": 174.47000122070312,
      "high": 177.19000244140625,
      "low": 172.3000030517578,
      "close": 174.1199951171875,
      "volume": 3694600
    },
    {
      "time": "2025-10-07",
      "open": 174.74000549316406,
      "high": 177,
      "low": 172.14999389648438,
      "close": 173.1699981689453,
      "volume": 2902400
    },
    {
      "time": "2025-10-08",
      "open": 173.4499969482422,
      "high": 176.33999633789062,
      "low": 171.8800048828125,
      "close": 174.82000732421875,
      "volume": 4952200
    },
    {
      "time": "2025-10-09",
      "open": 175.11000061035156,
      "high": 178.89999389648438,
      "low": 172.6999969482422,
      "close": 173.47999572753906,
      "volume": 4277300
    },
    {
      "time": "2025-10-10",
      "open": 174.19000244140625,
      "high": 176.67999267578125,
      "low": 166.52999877929688,
      "close": 167.50999450683594,
      "volume": 7424400
    },
    {
      "time": "2025-10-13",
      "open": 169.19000244140625,
      "high": 170.75,
      "low": 164.22999572753906,
      "close": 169.85000610351562,
      "volume": 3588200
    },
    {
      "time": "2025-10-14",
      "open": 167.47000122070312,
      "high": 171.35000610351562,
      "low": 165.52999877929688,
      "close": 169.1300048828125,
      "volume": 3105400
    },
    {
      "time": "2025-10-15",
      "open": 169.60000610351562,
      "high": 171,
      "low": 166.52999877929688,
      "close": 167.10000610351562,
      "volume": 2510000
    },
    {
      "time": "2025-10-16",
      "open": 166.3800048828125,
      "high": 166.88999938964844,
      "low": 161.8000030517578,
      "close": 164.6199951171875,
      "volume": 4092600
    },
    {
      "time": "2025-10-17",
      "open": 162.97999572753906,
      "high": 167.8699951171875,
      "low": 162.85000610351562,
      "close": 167.41000366210938,
      "volume": 4111300
    },
    {
      "time": "2025-10-20",
      "open": 171.27999877929688,
      "high": 176.47000122070312,
      "low": 170.9199981689453,
      "close": 172.42999267578125,
      "volume": 5105300
    },
    {
      "time": "2025-10-21",
      "open": 173.17999267578125,
      "high": 183.0500030517578,
      "low": 172.92999267578125,
      "close": 181.38999938964844,
      "volume": 6689700
    },
    {
      "time": "2025-10-22",
      "open": 181.4499969482422,
      "high": 181.5,
      "low": 175.89999389648438,
      "close": 178.2899932861328,
      "volume": 3626600
    },
    {
      "time": "2025-10-23",
      "open": 178.5500030517578,
      "high": 180.58999633789062,
      "low": 177.52000427246094,
      "close": 179.05999755859375,
      "volume": 2638600
    },
    {
      "time": "2025-10-24",
      "open": 180.47999572753906,
      "high": 181.38999938964844,
      "low": 177.25999450683594,
      "close": 178.1699981689453,
      "volume": 2609400
    },
    {
      "time": "2025-10-27",
      "open": 186.42999267578125,
      "high": 186.91000366210938,
      "low": 181.3300018310547,
      "close": 181.38999938964844,
      "volume": 5185500
    },
    {
      "time": "2025-10-28",
      "open": 181.39999389648438,
      "high": 181.52000427246094,
      "low": 175.17999267578125,
      "close": 179.97999572753906,
      "volume": 3800100
    },
    {
      "time": "2025-10-29",
      "open": 178.7100067138672,
      "high": 178.99000549316406,
      "low": 169.77000427246094,
      "close": 170.3000030517578,
      "volume": 5155700
    },
    {
      "time": "2025-10-30",
      "open": 168,
      "high": 172.2100067138672,
      "low": 166.77999877929688,
      "close": 168.02000427246094,
      "volume": 2832400
    },
    {
      "time": "2025-10-31",
      "open": 168.39999389648438,
      "high": 171.4600067138672,
      "low": 166.57000732421875,
      "close": 170.5399932861328,
      "volume": 2991000
    },
    {
      "time": "2025-11-03",
      "open": 170.1999969482422,
      "high": 170.1999969482422,
      "low": 164.2899932861328,
      "close": 165.47000122070312,
      "volume": 4237600
    },
    {
      "time": "2025-11-04",
      "open": 164.0800018310547,
      "high": 164.85000610351562,
      "low": 160.4600067138672,
      "close": 160.66000366210938,
      "volume": 5194800
    },
    {
      "time": "2025-11-05",
      "open": 161.22999572753906,
      "high": 169.74000549316406,
      "low": 161.10000610351562,
      "close": 167.58999633789062,
      "volume": 4679500
    },
    {
      "time": "2025-11-06",
      "open": 167.41000366210938,
      "high": 168.89999389648438,
      "low": 161.8699951171875,
      "close": 163.5500030517578,
      "volume": 3023100
    },
    {
      "time": "2025-11-07",
      "open": 162.5,
      "high": 167.1199951171875,
      "low": 161.6999969482422,
      "close": 166.1300048828125,
      "volume": 2912700
    },
    {
      "time": "2025-11-10",
      "open": 167.8000030517578,
      "high": 171.22999572753906,
      "low": 165.35000610351562,
      "close": 170.35000610351562,
      "volume": 2942200
    },
    {
      "time": "2025-11-11",
      "open": 170.19000244140625,
      "high": 172.25999450683594,
      "low": 168.88999938964844,
      "close": 169.80999755859375,
      "volume": 2664000
    },
    {
      "time": "2025-11-12",
      "open": 171.58999633789062,
      "high": 172.47999572753906,
      "low": 169.8800048828125,
      "close": 170.89999389648438,
      "volume": 2556400
    },
    {
      "time": "2025-11-13",
      "open": 170.39999389648438,
      "high": 173.22999572753906,
      "low": 169,
      "close": 169.66000366210938,
      "volume": 2096400
    },
    {
      "time": "2025-11-14",
      "open": 165.82000732421875,
      "high": 171.77999877929688,
      "low": 165.3800048828125,
      "close": 170.67999267578125,
      "volume": 1950100
    },
    {
      "time": "2025-11-17",
      "open": 168.6199951171875,
      "high": 168.72999572753906,
      "low": 162.75999450683594,
      "close": 164.16000366210938,
      "volume": 3240500
    },
    {
      "time": "2025-11-18",
      "open": 162.5800018310547,
      "high": 164.97000122070312,
      "low": 160.97000122070312,
      "close": 163.97000122070312,
      "volume": 2791900
    },
    {
      "time": "2025-11-19",
      "open": 164.6699981689453,
      "high": 169.10000610351562,
      "low": 163.4499969482422,
      "close": 166.05999755859375,
      "volume": 2500900
    },
    {
      "time": "2025-11-20",
      "open": 166.1300048828125,
      "high": 170.5,
      "low": 164.50999450683594,
      "close": 164.69000244140625,
      "volume": 2911400
    },
    {
      "time": "2025-11-21",
      "open": 165.2100067138672,
      "high": 170.17999267578125,
      "low": 163.47000122070312,
      "close": 168.17999267578125,
      "volume": 3337500
    },
    {
      "time": "2025-11-24",
      "open": 168.32000732421875,
      "high": 172.38999938964844,
      "low": 166.22999572753906,
      "close": 169.6699981689453,
      "volume": 3862500
    },
    {
      "time": "2025-11-25",
      "open": 171.5500030517578,
      "high": 179.1699981689453,
      "low": 171.5,
      "close": 177.50999450683594,
      "volume": 4518200
    },
    {
      "time": "2025-11-26",
      "open": 178,
      "high": 183.69000244140625,
      "low": 177.7899932861328,
      "close": 181.94000244140625,
      "volume": 3840000
    },
    {
      "time": "2025-11-28",
      "open": 185,
      "high": 186.69000244140625,
      "low": 183.5,
      "close": 184.17999267578125,
      "volume": 3021000
    },
    {
      "time": "2025-12-01",
      "open": 181.19000244140625,
      "high": 184.94000244140625,
      "low": 180.25,
      "close": 182.41000366210938,
      "volume": 4155100
    },
    {
      "time": "2025-12-02",
      "open": 183.35000610351562,
      "high": 184.41000366210938,
      "low": 181.2100067138672,
      "close": 182.39999389648438,
      "volume": 2362300
    },
    {
      "time": "2025-12-03",
      "open": 182.66000366210938,
      "high": 185.07000732421875,
      "low": 178.89999389648438,
      "close": 182.3000030517578,
      "volume": 2742200
    },
    {
      "time": "2025-12-04",
      "open": 182.7100067138672,
      "high": 184.89999389648438,
      "low": 179.58999633789062,
      "close": 183.60000610351562,
      "volume": 2973300
    },
    {
      "time": "2025-12-05",
      "open": 184.6199951171875,
      "high": 191.85000610351562,
      "low": 184.6199951171875,
      "close": 190.00999450683594,
      "volume": 4641900
    },
    {
      "time": "2025-12-08",
      "open": 190.52999877929688,
      "high": 191.27999877929688,
      "low": 180,
      "close": 183.0399932861328,
      "volume": 5226400
    },
    {
      "time": "2025-12-09",
      "open": 182.8000030517578,
      "high": 183.58999633789062,
      "low": 180.6999969482422,
      "close": 182.27999877929688,
      "volume": 3274300
    },
    {
      "time": "2025-12-10",
      "open": 181.63999938964844,
      "high": 188.22000122070312,
      "low": 181.5,
      "close": 187.6199951171875,
      "volume": 3233500
    },
    {
      "time": "2025-12-11",
      "open": 183.44000244140625,
      "high": 188.5,
      "low": 182.0399932861328,
      "close": 187.00999450683594,
      "volume": 9925700
    },
    {
      "time": "2025-12-12",
      "open": 204.5800018310547,
      "high": 213.22000122070312,
      "low": 202.11000061035156,
      "close": 204.97000122070312,
      "volume": 20263800
    },
    {
      "time": "2025-12-15",
      "open": 203.22999572753906,
      "high": 208.3000030517578,
      "low": 198.5399932861328,
      "close": 206.2899932861328,
      "volume": 7686800
    },
    {
      "time": "2025-12-16",
      "open": 208.80999755859375,
      "high": 209.2100067138672,
      "low": 203.27000427246094,
      "close": 206.74000549316406,
      "volume": 5156000
    },
    {
      "time": "2025-12-17",
      "open": 206.42999267578125,
      "high": 209.4499969482422,
      "low": 201.00999450683594,
      "close": 207.8699951171875,
      "volume": 5254400
    },
    {
      "time": "2025-12-18",
      "open": 223.88999938964844,
      "high": 225.97999572753906,
      "low": 215.0500030517578,
      "close": 215.11000061035156,
      "volume": 12120600
    },
    {
      "time": "2025-12-19",
      "open": 214.99000549316406,
      "high": 217.25999450683594,
      "low": 207.3800048828125,
      "close": 209.4499969482422,
      "volume": 15983300
    },
    {
      "time": "2025-12-22",
      "open": 209.42999267578125,
      "high": 213.72000122070312,
      "low": 207.99000549316406,
      "close": 212.3699951171875,
      "volume": 4610500
    },
    {
      "time": "2025-12-23",
      "open": 211.11000061035156,
      "high": 213.3699951171875,
      "low": 209.25,
      "close": 212.67999267578125,
      "volume": 2867800
    },
    {
      "time": "2025-12-24",
      "open": 213.22000122070312,
      "high": 214.19000244140625,
      "low": 210.25,
      "close": 210.39999389648438,
      "volume": 1152500
    },
    {
      "time": "2025-12-26",
      "open": 210,
      "high": 211,
      "low": 207.86000061035156,
      "close": 208.97000122070312,
      "volume": 2076700
    },
    {
      "time": "2025-12-29",
      "open": 208,
      "high": 212.89999389648438,
      "low": 207.02000427246094,
      "close": 212.5399932861328,
      "volume": 3453500
    },
    {
      "time": "2025-12-30",
      "open": 212.50999450683594,
      "high": 213.17999267578125,
      "low": 210.47000122070312,
      "close": 210.6699981689453,
      "volume": 1987600
    },
    {
      "time": "2025-12-31",
      "open": 210.91000366210938,
      "high": 211.36000061035156,
      "low": 207.69000244140625,
      "close": 207.80999755859375,
      "volume": 1967500
    },
    {
      "time": "2026-01-02",
      "open": 209.22000122070312,
      "high": 212.0800018310547,
      "low": 208.55999755859375,
      "close": 210.80999755859375,
      "volume": 2415700
    },
    {
      "time": "2026-01-05",
      "open": 211.44000244140625,
      "high": 216.4499969482422,
      "low": 211.07000732421875,
      "close": 212.39999389648438,
      "volume": 3173100
    },
    {
      "time": "2026-01-06",
      "open": 212.39999389648438,
      "high": 216.4600067138672,
      "low": 209.99000549316406,
      "close": 215.8800048828125,
      "volume": 3105900
    },
    {
      "time": "2026-01-07",
      "open": 215.85000610351562,
      "high": 216.75,
      "low": 209.3699951171875,
      "close": 211.72000122070312,
      "volume": 2343200
    },
    {
      "time": "2026-01-08",
      "open": 209.75,
      "high": 217.22000122070312,
      "low": 209.4600067138672,
      "close": 212.1699981689453,
      "volume": 2750600
    },
    {
      "time": "2026-01-09",
      "open": 213,
      "high": 213.6300048828125,
      "low": 200.4499969482422,
      "close": 203.89999389648438,
      "volume": 5732800
    },
    {
      "time": "2026-01-12",
      "open": 203.3000030517578,
      "high": 211.4199981689453,
      "low": 202,
      "close": 209.0399932861328,
      "volume": 4200900
    },
    {
      "time": "2026-01-13",
      "open": 208.89999389648438,
      "high": 214.14999389648438,
      "low": 208.3699951171875,
      "close": 211.89999389648438,
      "volume": 2417000
    },
    {
      "time": "2026-01-14",
      "open": 211.3300018310547,
      "high": 215,
      "low": 202.17999267578125,
      "close": 203.13999938964844,
      "volume": 2628600
    },
    {
      "time": "2026-01-15",
      "open": 203.4600067138672,
      "high": 205.83999633789062,
      "low": 201,
      "close": 205.00999450683594,
      "volume": 2422600
    },
    {
      "time": "2026-01-16",
      "open": 204.38999938964844,
      "high": 205.07000732421875,
      "low": 201.5,
      "close": 201.8699951171875,
      "volume": 3642300
    },
    {
      "time": "2026-01-20",
      "open": 198.41000366210938,
      "high": 201.2899932861328,
      "low": 188.5500030517578,
      "close": 188.75999450683594,
      "volume": 4306200
    },
    {
      "time": "2026-01-21",
      "open": 188.91000366210938,
      "high": 193.2899932861328,
      "low": 186.89999389648438,
      "close": 189.83999633789062,
      "volume": 2523200
    },
    {
      "time": "2026-01-22",
      "open": 190.91000366210938,
      "high": 196.27999877929688,
      "low": 190.8699951171875,
      "close": 194.66000366210938,
      "volume": 2080600
    },
    {
      "time": "2026-01-23",
      "open": 192.7100067138672,
      "high": 194.88999938964844,
      "low": 191,
      "close": 191.07000732421875,
      "volume": 1719900
    },
    {
      "time": "2026-01-26",
      "open": 191.00999450683594,
      "high": 195.74000549316406,
      "low": 189.16000366210938,
      "close": 192.7899932861328,
      "volume": 1885800
    },
    {
      "time": "2026-01-27",
      "open": 192,
      "high": 192.49000549316406,
      "low": 186.17999267578125,
      "close": 186.38999938964844,
      "volume": 2632300
    },
    {
      "time": "2026-01-28",
      "open": 186.52000427246094,
      "high": 187.49000549316406,
      "low": 179.1999969482422,
      "close": 180.35000610351562,
      "volume": 2872100
    },
    {
      "time": "2026-01-29",
      "open": 179.6199951171875,
      "high": 180,
      "low": 171.3000030517578,
      "close": 172.5399932861328,
      "volume": 3543700
    },
    {
      "time": "2026-01-30",
      "open": 173.75999450683594,
      "high": 175.39999389648438,
      "low": 171.25,
      "close": 174.5,
      "volume": 2735200
    },
    {
      "time": "2026-02-02",
      "open": 174.8699951171875,
      "high": 181.55999755859375,
      "low": 173.9499969482422,
      "close": 179.0800018310547,
      "volume": 3062800
    },
    {
      "time": "2026-02-03",
      "open": 176.5,
      "high": 179.9199981689453,
      "low": 171.3300018310547,
      "close": 171.57000732421875,
      "volume": 2452200
    },
    {
      "time": "2026-02-04",
      "open": 173.11000061035156,
      "high": 178.1699981689453,
      "low": 172.44000244140625,
      "close": 178,
      "volume": 2858500
    },
    {
      "time": "2026-02-05",
      "open": 177.0500030517578,
      "high": 178.8800048828125,
      "low": 169.42999267578125,
      "close": 170.08999633789062,
      "volume": 2204400
    },
    {
      "time": "2026-02-06",
      "open": 170,
      "high": 175.42999267578125,
      "low": 170,
      "close": 172.85000610351562,
      "volume": 1953900
    },
    {
      "time": "2026-02-09",
      "open": 173,
      "high": 175.88999938964844,
      "low": 170.27000427246094,
      "close": 175.67999267578125,
      "volume": 1664900
    },
    {
      "time": "2026-02-10",
      "open": 176.32000732421875,
      "high": 184.5,
      "low": 176.00999450683594,
      "close": 180.6199951171875,
      "volume": 2266900
    },
    {
      "time": "2026-02-11",
      "open": 180.10000610351562,
      "high": 181.72000122070312,
      "low": 175.83999633789062,
      "close": 175.86000061035156,
      "volume": 1630700
    },
    {
      "time": "2026-02-12",
      "open": 176.8000030517578,
      "high": 178.97999572753906,
      "low": 168.38999938964844,
      "close": 169.52999877929688,
      "volume": 2599800
    },
    {
      "time": "2026-02-13",
      "open": 171.6199951171875,
      "high": 176.6699981689453,
      "low": 170.82000732421875,
      "close": 176.4199981689453,
      "volume": 1934200
    },
    {
      "time": "2026-02-17",
      "open": 175.2100067138672,
      "high": 178.80999755859375,
      "low": 172.39999389648438,
      "close": 177.72000122070312,
      "volume": 1636100
    },
    {
      "time": "2026-02-18",
      "open": 177.00999450683594,
      "high": 182.5800018310547,
      "low": 176,
      "close": 182.1300048828125,
      "volume": 1751300
    },
    {
      "time": "2026-02-19",
      "open": 180.89999389648438,
      "high": 183.3000030517578,
      "low": 179.2100067138672,
      "close": 182.8800048828125,
      "volume": 1331100
    },
    {
      "time": "2026-02-20",
      "open": 181.3699951171875,
      "high": 192.49000549316406,
      "low": 178.1999969482422,
      "close": 187.3000030517578,
      "volume": 3489000
    },
    {
      "time": "2026-02-23",
      "open": 184.83999633789062,
      "high": 185.00999450683594,
      "low": 176.67999267578125,
      "close": 178.11000061035156,
      "volume": 2325600
    },
    {
      "time": "2026-02-24",
      "open": 178.8300018310547,
      "high": 182,
      "low": 177.5,
      "close": 179.49000549316406,
      "volume": 1312100
    },
    {
      "time": "2026-02-25",
      "open": 179.75,
      "high": 183.85000610351562,
      "low": 179.47000122070312,
      "close": 182.5500030517578,
      "volume": 1581700
    },
    {
      "time": "2026-02-26",
      "open": 184.66000366210938,
      "high": 188.4199981689453,
      "low": 184,
      "close": 186.10000610351562,
      "volume": 1812300
    },
    {
      "time": "2026-02-27",
      "open": 181.1300048828125,
      "high": 186.64999389648438,
      "low": 180.97999572753906,
      "close": 185.1699981689453,
      "volume": 1810800
    },
    {
      "time": "2026-03-02",
      "open": 179.3800048828125,
      "high": 179.3800048828125,
      "low": 175.27999877929688,
      "close": 176.1699981689453,
      "volume": 2974200
    },
    {
      "time": "2026-03-03",
      "open": 171.72999572753906,
      "high": 175.4600067138672,
      "low": 168.5399932861328,
      "close": 174.27000427246094,
      "volume": 2843800
    },
    {
      "time": "2026-03-04",
      "open": 173.55999755859375,
      "high": 175.4499969482422,
      "low": 172.13999938964844,
      "close": 173.2100067138672,
      "volume": 2188700
    },
    {
      "time": "2026-03-05",
      "open": 172.97999572753906,
      "high": 174.39999389648438,
      "low": 170.07000732421875,
      "close": 173.17999267578125,
      "volume": 2150300
    },
    {
      "time": "2026-03-06",
      "open": 171.77000427246094,
      "high": 171.77000427246094,
      "low": 165.8800048828125,
      "close": 170.1300048828125,
      "volume": 2771400
    },
    {
      "time": "2026-03-09",
      "open": 165.63999938964844,
      "high": 170.92999267578125,
      "low": 163.4499969482422,
      "close": 169.75999450683594,
      "volume": 2708400
    },
    {
      "time": "2026-03-10",
      "open": 169.75999450683594,
      "high": 171.33999633789062,
      "low": 166.33999633789062,
      "close": 166.42999267578125,
      "volume": 2320300
    },
    {
      "time": "2026-03-11",
      "open": 167.3800048828125,
      "high": 168.3800048828125,
      "low": 162.72999572753906,
      "close": 162.7899932861328,
      "volume": 2601300
    },
    {
      "time": "2026-03-12",
      "open": 161.75999450683594,
      "high": 163.02999877929688,
      "low": 157.9499969482422,
      "close": 158.19000244140625,
      "volume": 2787700
    },
    {
      "time": "2026-03-13",
      "open": 159.0500030517578,
      "high": 159.49000549316406,
      "low": 156.63999938964844,
      "close": 157.77999877929688,
      "volume": 2516900
    },
    {
      "time": "2026-03-16",
      "open": 157.5,
      "high": 161.58999633789062,
      "low": 156.77999877929688,
      "close": 159.91000366210938,
      "volume": 3026200
    },
    {
      "time": "2026-03-17",
      "open": 161.4499969482422,
      "high": 164.02999877929688,
      "low": 158.8699951171875,
      "close": 159.27000427246094,
      "volume": 6341500
    },
    {
      "time": "2026-03-18",
      "open": 158.0399932861328,
      "high": 169.39999389648438,
      "low": 156.80999755859375,
      "close": 165.38999938964844,
      "volume": 7402500
    },
    {
      "time": "2026-03-19",
      "open": 163.0399932861328,
      "high": 167.6999969482422,
      "low": 161.3300018310547,
      "close": 165.57000732421875,
      "volume": 3859700
    },
    {
      "time": "2026-03-20",
      "open": 165.16000366210938,
      "high": 166.69000244140625,
      "low": 161.2100067138672,
      "close": 162.82000732421875,
      "volume": 4942200
    },
    {
      "time": "2026-03-23",
      "open": 165.8800048828125,
      "high": 167.49000549316406,
      "low": 162.60000610351562,
      "close": 164.3800048828125,
      "volume": 2609300
    },
    {
      "time": "2026-03-24",
      "open": 164.25,
      "high": 166.5399932861328,
      "low": 160.2899932861328,
      "close": 160.9499969482422,
      "volume": 1874600
    },
    {
      "time": "2026-03-25",
      "open": 162.60000610351562,
      "high": 163.6300048828125,
      "low": 156.8300018310547,
      "close": 158.72000122070312,
      "volume": 2391900
    },
    {
      "time": "2026-03-26",
      "open": 157.99000549316406,
      "high": 160.10000610351562,
      "low": 151.22999572753906,
      "close": 151.38999938964844,
      "volume": 3015700
    },
    {
      "time": "2026-03-27",
      "open": 150.36000061035156,
      "high": 150.52000427246094,
      "low": 143.9600067138672,
      "close": 145.85000610351562,
      "volume": 3694900
    },
    {
      "time": "2026-03-30",
      "open": 145.9199981689453,
      "high": 148.85000610351562,
      "low": 145.3699951171875,
      "close": 145.8300018310547,
      "volume": 2694000
    },
    {
      "time": "2026-03-31",
      "open": 148.41000366210938,
      "high": 153.6699981689453,
      "low": 148,
      "close": 153.10000610351562,
      "volume": 2520900
    },
    {
      "time": "2026-04-01",
      "open": 150.92999267578125,
      "high": 161,
      "low": 150.8000030517578,
      "close": 158.80999755859375,
      "volume": 3039500
    },
    {
      "time": "2026-04-02",
      "open": 155.1699981689453,
      "high": 159.4499969482422,
      "low": 152.85000610351562,
      "close": 155.72000122070312,
      "volume": 1963500
    },
    {
      "time": "2026-04-06",
      "open": 155.32000732421875,
      "high": 157.25,
      "low": 153.6300048828125,
      "close": 156.17999267578125,
      "volume": 1506500
    },
    {
      "time": "2026-04-07",
      "open": 154.3000030517578,
      "high": 155.24000549316406,
      "low": 151.7100067138672,
      "close": 153.6699981689453,
      "volume": 1434300
    },
    {
      "time": "2026-04-08",
      "open": 160.22999572753906,
      "high": 163.16000366210938,
      "low": 158.1699981689453,
      "close": 158.86000061035156,
      "volume": 1664700
    },
    {
      "time": "2026-04-09",
      "open": 157.42999267578125,
      "high": 166.8000030517578,
      "low": 157.30999755859375,
      "close": 166.50999450683594,
      "volume": 1967600
    },
    {
      "time": "2026-04-10",
      "open": 166.7899932861328,
      "high": 167.9499969482422,
      "low": 162.8000030517578,
      "close": 163.86000061035156,
      "volume": 1556600
    },
    {
      "time": "2026-04-13",
      "open": 162.1999969482422,
      "high": 163.94000244140625,
      "low": 156.5500030517578,
      "close": 162.55999755859375,
      "volume": 1986800
    },
    {
      "time": "2026-04-14",
      "open": 162.5800018310547,
      "high": 164.2100067138672,
      "low": 158.47000122070312,
      "close": 160.60000610351562,
      "volume": 2635800
    },
    {
      "time": "2026-04-15",
      "open": 161.32000732421875,
      "high": 164.2100067138672,
      "low": 160.35000610351562,
      "close": 162.74000549316406,
      "volume": 1853500
    },
    {
      "time": "2026-04-16",
      "open": 164.7100067138672,
      "high": 167.42999267578125,
      "low": 162.2100067138672,
      "close": 162.9199981689453,
      "volume": 1516900
    },
    {
      "time": "2026-04-17",
      "open": 165.25,
      "high": 168.9499969482422,
      "low": 165,
      "close": 167.27999877929688,
      "volume": 2244600
    },
    {
      "time": "2026-04-20",
      "open": 164.83999633789062,
      "high": 167.42999267578125,
      "low": 164.6999969482422,
      "close": 166.80999755859375,
      "volume": 1386000
    },
    {
      "time": "2026-04-21",
      "open": 167.5,
      "high": 170.1999969482422,
      "low": 165.61000061035156,
      "close": 166.6999969482422,
      "volume": 1723700
    },
    {
      "time": "2026-04-22",
      "open": 167.61000061035156,
      "high": 168.1999969482422,
      "low": 161.2100067138672,
      "close": 163.4499969482422,
      "volume": 2513500
    },
    {
      "time": "2026-04-23",
      "open": 152.0800018310547,
      "high": 152.0800018310547,
      "low": 141.3300018310547,
      "close": 141.66000366210938,
      "volume": 12180300
    },
    {
      "time": "2026-04-24",
      "open": 141.8800048828125,
      "high": 145.38999938964844,
      "low": 141.77999877929688,
      "close": 143.8000030517578,
      "volume": 3817900
    },
    {
      "time": "2026-04-27",
      "open": 143.83999633789062,
      "high": 148.69000244140625,
      "low": 143.77000427246094,
      "close": 146.94000244140625,
      "volume": 3245000
    },
    {
      "time": "2026-04-28",
      "open": 146.97000122070312,
      "high": 148.6699981689453,
      "low": 142.22999572753906,
      "close": 142.38999938964844,
      "volume": 2594900
    },
    {
      "time": "2026-04-29",
      "open": 141.5,
      "high": 141.72999572753906,
      "low": 136.91000366210938,
      "close": 138.16000366210938,
      "volume": 3373900
    },
    {
      "time": "2026-04-30",
      "open": 137.91000366210938,
      "high": 139.94000244140625,
      "low": 136.89999389648438,
      "close": 137.6999969482422,
      "volume": 3056200
    },
    {
      "time": "2026-05-01",
      "open": 137.8699951171875,
      "high": 139.1999969482422,
      "low": 133.5500030517578,
      "close": 133.5800018310547,
      "volume": 4183500
    },
    {
      "time": "2026-05-04",
      "open": 133.55999755859375,
      "high": 133.97000122070312,
      "low": 128.92999267578125,
      "close": 128.97999572753906,
      "volume": 4782100
    },
    {
      "time": "2026-05-05",
      "open": 129.66000366210938,
      "high": 131.25,
      "low": 127.80000305175781,
      "close": 130.2100067138672,
      "volume": 3378600
    },
    {
      "time": "2026-05-06",
      "open": 131.89999389648438,
      "high": 132.50999450683594,
      "low": 129.61000061035156,
      "close": 132.0399932861328,
      "volume": 2551400
    },
    {
      "time": "2026-05-07",
      "open": 133.13999938964844,
      "high": 135.1699981689453,
      "low": 132.19000244140625,
      "close": 133.58999633789062,
      "volume": 3014100
    },
    {
      "time": "2026-05-08",
      "open": 133.1199951171875,
      "high": 133.72000122070312,
      "low": 131.07000732421875,
      "close": 131.17999267578125,
      "volume": 2082000
    },
    {
      "time": "2026-05-11",
      "open": 130.69000244140625,
      "high": 130.69000244140625,
      "low": 126.0999984741211,
      "close": 126.33999633789062,
      "volume": 3792400
    },
    {
      "time": "2026-05-12",
      "open": 126.26000213623047,
      "high": 126.33999633789062,
      "low": 123.51000213623047,
      "close": 125.12999725341797,
      "volume": 3097500
    },
    {
      "time": "2026-05-13",
      "open": 124.33999633789062,
      "high": 124.5999984741211,
      "low": 121.1500015258789,
      "close": 121.20999908447266,
      "volume": 4234500
    },
    {
      "time": "2026-05-14",
      "open": 122.19000244140625,
      "high": 122.87999725341797,
      "low": 120.51000213623047,
      "close": 121.05999755859375,
      "volume": 2672500
    },
    {
      "time": "2026-05-15",
      "open": 120.69999694824219,
      "high": 122.5,
      "low": 119.05999755859375,
      "close": 119.13999938964844,
      "volume": 2952900
    },
    {
      "time": "2026-05-18",
      "open": 118.70999908447266,
      "high": 121.80000305175781,
      "low": 118.37999725341797,
      "close": 120.26000213623047,
      "volume": 3309700
    },
    {
      "time": "2026-05-19",
      "open": 120.88999938964844,
      "high": 121.25,
      "low": 118.05999755859375,
      "close": 119.22000122070312,
      "volume": 2611600
    },
    {
      "time": "2026-05-20",
      "open": 118.52999877929688,
      "high": 125.30999755859375,
      "low": 116.62999725341797,
      "close": 125.19000244140625,
      "volume": 3355500
    },
    {
      "time": "2026-05-21",
      "open": 124.55999755859375,
      "high": 127.04000091552734,
      "low": 121.19999694824219,
      "close": 126.76000213623047,
      "volume": 2918900
    },
    {
      "time": "2026-05-22",
      "open": 127.26000213623047,
      "high": 127.94000244140625,
      "low": 124.9000015258789,
      "close": 127.18000030517578,
      "volume": 2259200
    },
    {
      "time": "2026-05-26",
      "open": 128.3000030517578,
      "high": 129.00999450683594,
      "low": 125.20999908447266,
      "close": 127.3499984741211,
      "volume": 2374700
    },
    {
      "time": "2026-05-27",
      "open": 131.9600067138672,
      "high": 136.13999938964844,
      "low": 130.52999877929688,
      "close": 131.0399932861328,
      "volume": 4862900
    },
    {
      "time": "2026-05-28",
      "open": 129.97000122070312,
      "high": 131.82000732421875,
      "low": 127.11000061035156,
      "close": 131.3300018310547,
      "volume": 3014500
    },
    {
      "time": "2026-05-29",
      "open": 131.1300048828125,
      "high": 132.4199981689453,
      "low": 129.05999755859375,
      "close": 131.17999267578125,
      "volume": 3428000
    },
    {
      "time": "2026-06-01",
      "open": 132.33999633789062,
      "high": 134.3800048828125,
      "low": 131.1300048828125,
      "close": 132.08999633789062,
      "volume": 3672400
    },
    {
      "time": "2026-06-02",
      "open": 131.11000061035156,
      "high": 131.11000061035156,
      "low": 126.41000366210938,
      "close": 126.47000122070312,
      "volume": 3846800
    },
    {
      "time": "2026-06-03",
      "open": 124.9000015258789,
      "high": 126.16000366210938,
      "low": 123.44999694824219,
      "close": 126.02999877929688,
      "volume": 2876400
    },
    {
      "time": "2026-06-04",
      "open": 128.60000610351562,
      "high": 129,
      "low": 123.66999816894531,
      "close": 124.91999816894531,
      "volume": 9835900
    },
    {
      "time": "2026-06-05",
      "open": 110.43000030517578,
      "high": 116.76000213623047,
      "low": 109.36000061035156,
      "close": 114.2300033569336,
      "volume": 16205900
    },
    {
      "time": "2026-06-08",
      "open": 114.37000274658203,
      "high": 118.02999877929688,
      "low": 113.9000015258789,
      "close": 117.55000305175781,
      "volume": 5830500
    },
    {
      "time": "2026-06-09",
      "open": 117.16000366210938,
      "high": 121.9000015258789,
      "low": 115.76000213623047,
      "close": 121.36000061035156,
      "volume": 4483100
    },
    {
      "time": "2026-06-10",
      "open": 119.44999694824219,
      "high": 124.37999725341797,
      "low": 118.0199966430664,
      "close": 118.93000030517578,
      "volume": 4189300
    },
    {
      "time": "2026-06-11",
      "open": 118.56999969482422,
      "high": 121.88999938964844,
      "low": 115.87999725341797,
      "close": 121.83999633789062,
      "volume": 2987900
    },
    {
      "time": "2026-06-12",
      "open": 121.98999786376953,
      "high": 122.61000061035156,
      "low": 118.5,
      "close": 118.7699966430664,
      "volume": 2847700
    },
    {
      "time": "2026-06-15",
      "open": 119.20999908447266,
      "high": 120.52999877929688,
      "low": 115.91999816894531,
      "close": 116.20999908447266,
      "volume": 3344400
    },
    {
      "time": "2026-06-16",
      "open": 115.7300033569336,
      "high": 118.6500015258789,
      "low": 115.30000305175781,
      "close": 115.5,
      "volume": 2609100
    },
    {
      "time": "2026-06-17",
      "open": 115.93000030517578,
      "high": 118.8499984741211,
      "low": 111.69999694824219,
      "close": 111.76000213623047,
      "volume": 3446900
    },
    {
      "time": "2026-06-18",
      "open": 111.5,
      "high": 113.69999694824219,
      "low": 110.2699966430664,
      "close": 111.7699966430664,
      "volume": 6175500
    },
    {
      "time": "2026-06-22",
      "open": 111.37999725341797,
      "high": 111.37999725341797,
      "low": 104.44000244140625,
      "close": 105.43000030517578,
      "volume": 5647600
    },
    {
      "time": "2026-06-23",
      "open": 105.4800033569336,
      "high": 109.93000030517578,
      "low": 105.20999908447266,
      "close": 108.91999816894531,
      "volume": 4660900
    },
    {
      "time": "2026-06-24",
      "open": 110.9000015258789,
      "high": 113.4000015258789,
      "low": 110.16999816894531,
      "close": 113.08999633789062,
      "volume": 3598400
    },
    {
      "time": "2026-06-25",
      "open": 112.93000030517578,
      "high": 114.16000366210938,
      "low": 110.55999755859375,
      "close": 112.05999755859375,
      "volume": 3599400
    },
    {
      "time": "2026-06-26",
      "open": 112,
      "high": 117.6500015258789,
      "low": 111.36000061035156,
      "close": 117.56999969482422,
      "volume": 5404500
    },
    {
      "time": "2026-06-29",
      "open": 117.20999908447266,
      "high": 117.80000305175781,
      "low": 112.80000305175781,
      "close": 114.29000091552734,
      "volume": 3252800
    },
    {
      "time": "2026-06-30",
      "open": 113.08000183105469,
      "high": 114.19999694824219,
      "low": 111.25,
      "close": 114.18000030517578,
      "volume": 3816800
    },
    {
      "time": "2026-07-01",
      "open": 115.30999755859375,
      "high": 116.91999816894531,
      "low": 114,
      "close": 116.4000015258789,
      "volume": 2623300
    },
    {
      "time": "2026-07-02",
      "open": 116.4000015258789,
      "high": 119.83000183105469,
      "low": 116.4000015258789,
      "close": 118.43000030517578,
      "volume": 2632900
    },
    {
      "time": "2026-07-06",
      "open": 116.33999633789062,
      "high": 117.66999816894531,
      "low": 112.91999816894531,
      "close": 115.63999938964844,
      "volume": 3344100
    },
    {
      "time": "2026-07-07",
      "open": 117.36000061035156,
      "high": 118.80999755859375,
      "low": 113.5,
      "close": 115.06999969482422,
      "volume": 2428900
    },
    {
      "time": "2026-07-08",
      "open": 113,
      "high": 115.4000015258789,
      "low": 110.9000015258789,
      "close": 113.62000274658203,
      "volume": 2830000
    },
    {
      "time": "2026-07-09",
      "open": 113,
      "high": 116.69000244140625,
      "low": 111.30999755859375,
      "close": 116.51000213623047,
      "volume": 2062200
    },
    {
      "time": "2026-07-10",
      "open": 118.26000213623047,
      "high": 121.41000366210938,
      "low": 117.16000366210938,
      "close": 119.26000213623047,
      "volume": 3114600
    },
    {
      "time": "2026-07-13",
      "open": 119.25,
      "high": 122,
      "low": 119.23999786376953,
      "close": 120.30000305175781,
      "volume": 2673800
    },
    {
      "time": "2026-07-14",
      "open": 119.88999938964844,
      "high": 120.0199966430664,
      "low": 115.86000061035156,
      "close": 117.31999969482422,
      "volume": 2217800
    },
    {
      "time": "2026-07-15",
      "open": 118,
      "high": 120.48999786376953,
      "low": 116.56999969482422,
      "close": 117.41999816894531,
      "volume": 2013000
    },
    {
      "time": "2026-07-16",
      "open": 115.06999969482422,
      "high": 119.9000015258789,
      "low": 114.33999633789062,
      "close": 118.79000091552734,
      "volume": 2118200
    },
    {
      "time": "2026-07-17",
      "open": 118.01000213623047,
      "high": 119.05000305175781,
      "low": 115.66000366210938,
      "close": 116.33000183105469,
      "volume": 2841000
    },
    {
      "time": "2026-07-20",
      "open": 116.2300033569336,
      "high": 117.80999755859375,
      "low": 115,
      "close": 116.66999816894531,
      "volume": 2395200
    },
    {
      "time": "2026-07-21",
      "open": 113.87999725341797,
      "high": 116.94999694824219,
      "low": 113.38999938964844,
      "close": 116.62999725341797,
      "volume": 1961000
    },
    {
      "time": "2026-07-22",
      "open": 116.0999984741211,
      "high": 116.55999755859375,
      "low": 112.43000030517578,
      "close": 113.37000274658203,
      "volume": 2238900
    },
    {
      "time": "2026-07-23",
      "open": 111.20999908447266,
      "high": 112.13999938964844,
      "low": 109.19999694824219,
      "close": 110.62999725341797,
      "volume": 2717600
    },
    {
      "time": "2026-07-24",
      "open": 111.30000305175781,
      "high": 115.69999694824219,
      "low": 110.55000305175781,
      "close": 114.27999877929688,
      "volume": 2909700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 187.98619903564452
    },
    {
      "time": "2025-10-06",
      "value": 187.07999908447266
    },
    {
      "time": "2025-10-07",
      "value": 186.21159912109374
    },
    {
      "time": "2025-10-08",
      "value": 185.42719940185546
    },
    {
      "time": "2025-10-09",
      "value": 184.76739929199218
    },
    {
      "time": "2025-10-10",
      "value": 184.10699920654298
    },
    {
      "time": "2025-10-13",
      "value": 183.63739929199218
    },
    {
      "time": "2025-10-14",
      "value": 183.0909994506836
    },
    {
      "time": "2025-10-15",
      "value": 182.53159942626954
    },
    {
      "time": "2025-10-16",
      "value": 181.89379943847655
    },
    {
      "time": "2025-10-17",
      "value": 181.41919952392578
    },
    {
      "time": "2025-10-20",
      "value": 181.07919952392578
    },
    {
      "time": "2025-10-21",
      "value": 180.97819946289061
    },
    {
      "time": "2025-10-22",
      "value": 180.68539947509765
    },
    {
      "time": "2025-10-23",
      "value": 180.25679931640624
    },
    {
      "time": "2025-10-24",
      "value": 179.91639923095704
    },
    {
      "time": "2025-10-27",
      "value": 179.57499908447267
    },
    {
      "time": "2025-10-28",
      "value": 179.1021990966797
    },
    {
      "time": "2025-10-29",
      "value": 178.55499908447266
    },
    {
      "time": "2025-10-30",
      "value": 177.95299926757812
    },
    {
      "time": "2025-10-31",
      "value": 177.40019927978517
    },
    {
      "time": "2025-11-03",
      "value": 176.5577993774414
    },
    {
      "time": "2025-11-04",
      "value": 175.72219940185548
    },
    {
      "time": "2025-11-05",
      "value": 175.02339935302734
    },
    {
      "time": "2025-11-06",
      "value": 174.1829992675781
    },
    {
      "time": "2025-11-07",
      "value": 173.40399932861328
    },
    {
      "time": "2025-11-10",
      "value": 172.76699951171875
    },
    {
      "time": "2025-11-11",
      "value": 172.15899932861328
    },
    {
      "time": "2025-11-12",
      "value": 171.60639923095704
    },
    {
      "time": "2025-11-13",
      "value": 170.87779937744142
    },
    {
      "time": "2025-11-14",
      "value": 170.93539916992188
    },
    {
      "time": "2025-11-17",
      "value": 170.85659912109375
    },
    {
      "time": "2025-11-18",
      "value": 170.8221990966797
    },
    {
      "time": "2025-11-19",
      "value": 170.8653991699219
    },
    {
      "time": "2025-11-20",
      "value": 170.84359924316405
    },
    {
      "time": "2025-11-21",
      "value": 171.00979919433593
    },
    {
      "time": "2025-11-24",
      "value": 171.20359924316406
    },
    {
      "time": "2025-11-25",
      "value": 171.50699920654296
    },
    {
      "time": "2025-11-26",
      "value": 171.8761993408203
    },
    {
      "time": "2025-11-28",
      "value": 172.1645993041992
    },
    {
      "time": "2025-12-01",
      "value": 172.42039947509767
    },
    {
      "time": "2025-12-02",
      "value": 172.60019927978516
    },
    {
      "time": "2025-12-03",
      "value": 172.77959930419922
    },
    {
      "time": "2025-12-04",
      "value": 172.86719940185546
    },
    {
      "time": "2025-12-05",
      "value": 173.22719940185547
    },
    {
      "time": "2025-12-08",
      "value": 173.36199920654298
    },
    {
      "time": "2025-12-09",
      "value": 173.4253991699219
    },
    {
      "time": "2025-12-10",
      "value": 173.61919921875
    },
    {
      "time": "2025-12-11",
      "value": 173.80799896240234
    },
    {
      "time": "2025-12-12",
      "value": 174.34339904785156
    },
    {
      "time": "2025-12-15",
      "value": 174.9573989868164
    },
    {
      "time": "2025-12-16",
      "value": 175.60979919433595
    },
    {
      "time": "2025-12-17",
      "value": 176.30379913330077
    },
    {
      "time": "2025-12-18",
      "value": 177.10959899902343
    },
    {
      "time": "2025-12-19",
      "value": 177.8289990234375
    },
    {
      "time": "2025-12-22",
      "value": 178.72619903564453
    },
    {
      "time": "2025-12-23",
      "value": 179.58279876708986
    },
    {
      "time": "2025-12-24",
      "value": 180.40819854736327
    },
    {
      "time": "2025-12-26",
      "value": 181.24559844970702
    },
    {
      "time": "2025-12-29",
      "value": 182.20399841308594
    },
    {
      "time": "2025-12-30",
      "value": 183.06919830322266
    },
    {
      "time": "2025-12-31",
      "value": 183.7767984008789
    },
    {
      "time": "2026-01-02",
      "value": 184.36519836425782
    },
    {
      "time": "2026-01-05",
      "value": 185.04739837646486
    },
    {
      "time": "2026-01-06",
      "value": 185.7837985229492
    },
    {
      "time": "2026-01-07",
      "value": 186.45479858398437
    },
    {
      "time": "2026-01-08",
      "value": 187.07039855957032
    },
    {
      "time": "2026-01-09",
      "value": 187.54879852294923
    },
    {
      "time": "2026-01-12",
      "value": 188.32359832763672
    },
    {
      "time": "2026-01-13",
      "value": 189.2011981201172
    },
    {
      "time": "2026-01-14",
      "value": 189.8531982421875
    },
    {
      "time": "2026-01-15",
      "value": 190.64399810791016
    },
    {
      "time": "2026-01-16",
      "value": 191.46819793701172
    },
    {
      "time": "2026-01-20",
      "value": 191.89159790039062
    },
    {
      "time": "2026-01-21",
      "value": 192.41739776611328
    },
    {
      "time": "2026-01-22",
      "value": 192.98799774169922
    },
    {
      "time": "2026-01-23",
      "value": 193.40239776611327
    },
    {
      "time": "2026-01-26",
      "value": 193.86199768066408
    },
    {
      "time": "2026-01-27",
      "value": 194.17179779052734
    },
    {
      "time": "2026-01-28",
      "value": 194.38559783935546
    },
    {
      "time": "2026-01-29",
      "value": 194.4227978515625
    },
    {
      "time": "2026-01-30",
      "value": 194.62959777832032
    },
    {
      "time": "2026-02-02",
      "value": 194.93179779052736
    },
    {
      "time": "2026-02-03",
      "value": 195.04199798583986
    },
    {
      "time": "2026-02-04",
      "value": 195.30819793701173
    },
    {
      "time": "2026-02-05",
      "value": 195.3463980102539
    },
    {
      "time": "2026-02-06",
      "value": 195.40999816894532
    },
    {
      "time": "2026-02-09",
      "value": 195.3733981323242
    },
    {
      "time": "2026-02-10",
      "value": 195.34699798583983
    },
    {
      "time": "2026-02-11",
      "value": 195.18059814453125
    },
    {
      "time": "2026-02-12",
      "value": 194.922998046875
    },
    {
      "time": "2026-02-13",
      "value": 194.80339813232422
    },
    {
      "time": "2026-02-17",
      "value": 194.71179809570313
    },
    {
      "time": "2026-02-18",
      "value": 194.68239807128907
    },
    {
      "time": "2026-02-19",
      "value": 194.5397982788086
    },
    {
      "time": "2026-02-20",
      "value": 194.6249984741211
    },
    {
      "time": "2026-02-23",
      "value": 194.54159851074218
    },
    {
      "time": "2026-02-24",
      "value": 194.37899871826173
    },
    {
      "time": "2026-02-25",
      "value": 194.28979888916015
    },
    {
      "time": "2026-02-26",
      "value": 193.9123989868164
    },
    {
      "time": "2026-02-27",
      "value": 193.48999908447266
    },
    {
      "time": "2026-03-02",
      "value": 192.87859893798827
    },
    {
      "time": "2026-03-03",
      "value": 192.20659912109375
    },
    {
      "time": "2026-03-04",
      "value": 191.36859924316406
    },
    {
      "time": "2026-03-05",
      "value": 190.64319915771483
    },
    {
      "time": "2026-03-06",
      "value": 189.79839935302735
    },
    {
      "time": "2026-03-09",
      "value": 188.93999938964845
    },
    {
      "time": "2026-03-10",
      "value": 188.06059936523437
    },
    {
      "time": "2026-03-11",
      "value": 187.13699920654298
    },
    {
      "time": "2026-03-12",
      "value": 186.04999938964843
    },
    {
      "time": "2026-03-13",
      "value": 184.99219940185546
    },
    {
      "time": "2026-03-16",
      "value": 184.0341995239258
    },
    {
      "time": "2026-03-17",
      "value": 183.00339965820314
    },
    {
      "time": "2026-03-18",
      "value": 182.0631997680664
    },
    {
      "time": "2026-03-19",
      "value": 181.05699981689452
    },
    {
      "time": "2026-03-20",
      "value": 180.07899993896484
    },
    {
      "time": "2026-03-23",
      "value": 179.12320007324217
    },
    {
      "time": "2026-03-24",
      "value": 178.26420013427733
    },
    {
      "time": "2026-03-25",
      "value": 177.25780029296874
    },
    {
      "time": "2026-03-26",
      "value": 176.04760040283202
    },
    {
      "time": "2026-03-27",
      "value": 174.90180053710938
    },
    {
      "time": "2026-03-30",
      "value": 173.71820068359375
    },
    {
      "time": "2026-03-31",
      "value": 172.7428009033203
    },
    {
      "time": "2026-04-01",
      "value": 172.14380096435548
    },
    {
      "time": "2026-04-02",
      "value": 171.46140106201173
    },
    {
      "time": "2026-04-06",
      "value": 170.69180084228515
    },
    {
      "time": "2026-04-07",
      "value": 169.9438006591797
    },
    {
      "time": "2026-04-08",
      "value": 169.26520080566405
    },
    {
      "time": "2026-04-09",
      "value": 168.8676007080078
    },
    {
      "time": "2026-04-10",
      "value": 168.53780059814454
    },
    {
      "time": "2026-04-13",
      "value": 168.33820068359375
    },
    {
      "time": "2026-04-14",
      "value": 168.06020080566407
    },
    {
      "time": "2026-04-15",
      "value": 167.73340087890625
    },
    {
      "time": "2026-04-16",
      "value": 167.56040069580078
    },
    {
      "time": "2026-04-17",
      "value": 167.34600067138672
    },
    {
      "time": "2026-04-20",
      "value": 167.28040069580078
    },
    {
      "time": "2026-04-21",
      "value": 167.15740051269532
    },
    {
      "time": "2026-04-22",
      "value": 166.91280059814454
    },
    {
      "time": "2026-04-23",
      "value": 166.13360076904297
    },
    {
      "time": "2026-04-24",
      "value": 165.4924008178711
    },
    {
      "time": "2026-04-27",
      "value": 165.0406008911133
    },
    {
      "time": "2026-04-28",
      "value": 164.36000091552734
    },
    {
      "time": "2026-04-29",
      "value": 163.56880096435546
    },
    {
      "time": "2026-04-30",
      "value": 162.68020080566407
    },
    {
      "time": "2026-05-01",
      "value": 161.69420074462892
    },
    {
      "time": "2026-05-04",
      "value": 160.52780059814452
    },
    {
      "time": "2026-05-05",
      "value": 159.56980072021486
    },
    {
      "time": "2026-05-06",
      "value": 158.6208004760742
    },
    {
      "time": "2026-05-07",
      "value": 157.64160034179687
    },
    {
      "time": "2026-05-08",
      "value": 156.5432000732422
    },
    {
      "time": "2026-05-11",
      "value": 155.3666000366211
    },
    {
      "time": "2026-05-12",
      "value": 154.34580001831054
    },
    {
      "time": "2026-05-13",
      "value": 153.28459991455077
    },
    {
      "time": "2026-05-14",
      "value": 152.24159973144532
    },
    {
      "time": "2026-05-15",
      "value": 151.16079986572265
    },
    {
      "time": "2026-05-18",
      "value": 150.16339981079102
    },
    {
      "time": "2026-05-19",
      "value": 149.15259994506835
    },
    {
      "time": "2026-05-20",
      "value": 148.32780014038087
    },
    {
      "time": "2026-05-21",
      "value": 147.60720031738282
    },
    {
      "time": "2026-05-22",
      "value": 146.98700027465821
    },
    {
      "time": "2026-05-26",
      "value": 146.37840026855469
    },
    {
      "time": "2026-05-27",
      "value": 145.80100006103515
    },
    {
      "time": "2026-05-28",
      "value": 145.24220001220704
    },
    {
      "time": "2026-05-29",
      "value": 144.5579998779297
    },
    {
      "time": "2026-06-01",
      "value": 143.88839965820313
    },
    {
      "time": "2026-06-02",
      "value": 143.16139953613282
    },
    {
      "time": "2026-06-03",
      "value": 142.3943994140625
    },
    {
      "time": "2026-06-04",
      "value": 141.67379943847655
    },
    {
      "time": "2026-06-05",
      "value": 140.78399948120116
    },
    {
      "time": "2026-06-08",
      "value": 140.10719955444335
    },
    {
      "time": "2026-06-09",
      "value": 139.6173994445801
    },
    {
      "time": "2026-06-10",
      "value": 139.0793994140625
    },
    {
      "time": "2026-06-11",
      "value": 138.45419921875
    },
    {
      "time": "2026-06-12",
      "value": 137.65339920043945
    },
    {
      "time": "2026-06-15",
      "value": 136.86319915771483
    },
    {
      "time": "2026-06-16",
      "value": 136.0495993041992
    },
    {
      "time": "2026-06-17",
      "value": 135.21139938354492
    },
    {
      "time": "2026-06-18",
      "value": 134.26959930419923
    },
    {
      "time": "2026-06-22",
      "value": 133.047999420166
    },
    {
      "time": "2026-06-23",
      "value": 131.9491993713379
    },
    {
      "time": "2026-06-24",
      "value": 130.95979934692383
    },
    {
      "time": "2026-06-25",
      "value": 129.9889991760254
    },
    {
      "time": "2026-06-26",
      "value": 129.0855990600586
    },
    {
      "time": "2026-06-29",
      "value": 128.11299911499023
    },
    {
      "time": "2026-06-30",
      "value": 127.05099914550782
    },
    {
      "time": "2026-07-01",
      "value": 126.04279922485351
    },
    {
      "time": "2026-07-02",
      "value": 125.0773992919922
    },
    {
      "time": "2026-07-06",
      "value": 124.12119934082031
    },
    {
      "time": "2026-07-07",
      "value": 123.58939926147461
    },
    {
      "time": "2026-07-08",
      "value": 122.98579925537109
    },
    {
      "time": "2026-07-09",
      "value": 122.37719924926758
    },
    {
      "time": "2026-07-10",
      "value": 121.91459930419921
    },
    {
      "time": "2026-07-13",
      "value": 121.55739929199218
    },
    {
      "time": "2026-07-14",
      "value": 121.14979934692383
    },
    {
      "time": "2026-07-15",
      "value": 120.82659927368164
    },
    {
      "time": "2026-07-16",
      "value": 120.62279937744141
    },
    {
      "time": "2026-07-17",
      "value": 120.34519927978516
    },
    {
      "time": "2026-07-20",
      "value": 120.0377993774414
    },
    {
      "time": "2026-07-21",
      "value": 119.69859939575196
    },
    {
      "time": "2026-07-22",
      "value": 119.34239959716797
    },
    {
      "time": "2026-07-23",
      "value": 119.02819961547851
    },
    {
      "time": "2026-07-24",
      "value": 118.8111996459961
    }
  ],
  "analysis": null
}