{
  "ok": true,
  "cached": false,
  "ticker": "LUV",
  "price": 45.08,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Billionaire Investor Paul Singer’s Top 5 Picks: Are They a Buy Now?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6844c056-9396-32d4-82a8-3f999f0e59dd/billionaire-investor-paul.html",
      "published": "2026-07-24"
    },
    {
      "title": "Southwest hits milestone with its rewards program",
      "publisher": "CX Dive",
      "link": "https://finance.yahoo.com/m/b89b67f0-5189-3fcc-acc6-a760d8f57142/southwest-hits-milestone-with.html",
      "published": "2026-07-24"
    },
    {
      "title": "Southwest Airlines chartered ship to move jet fuel to California",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/f0f400b5-7c3f-3e2e-aebe-ec2f1388952e/southwest-airlines-chartered.html",
      "published": "2026-07-24"
    },
    {
      "title": "BMO Capital Adjusts Price Target on Southwest Airlines to $60 From $58.50, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-price-target-101842628.html",
      "published": "2026-07-24"
    },
    {
      "title": "Citigroup Adjusts Price Target on Southwest Airlines to $50 From $55, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-southwest-101834759.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Southwest Airlines Co.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/cf479945-fac3-3bec-8b6e-99c89a575075/analyst-report%3A-southwest.html",
      "published": "2026-07-24"
    },
    {
      "title": "Southwest Airlines Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/f384831c-428b-381c-9850-78891492fd73/southwest-airlines-q2.html",
      "published": "2026-07-23"
    },
    {
      "title": "Southwest Airlines Co (LUV) Q2 2026 Earnings Call Highlights: Record Revenues and Strong ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/southwest-airlines-co-luv-q2-210402003.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.349998474121094,
      "high": 33.38999938964844,
      "low": 32.619998931884766,
      "close": 33.209999084472656,
      "volume": 16999800
    },
    {
      "time": "2025-07-28",
      "open": 33,
      "high": 33.060001373291016,
      "low": 32.119998931884766,
      "close": 32.52000045776367,
      "volume": 15894400
    },
    {
      "time": "2025-07-29",
      "open": 32.650001525878906,
      "high": 32.84000015258789,
      "low": 31.09000015258789,
      "close": 31.100000381469727,
      "volume": 13281700
    },
    {
      "time": "2025-07-30",
      "open": 31.360000610351562,
      "high": 31.360000610351562,
      "low": 30.450000762939453,
      "close": 30.709999084472656,
      "volume": 11884200
    },
    {
      "time": "2025-07-31",
      "open": 30.5,
      "high": 31.290000915527344,
      "low": 30.3700008392334,
      "close": 30.93000030517578,
      "volume": 13500800
    },
    {
      "time": "2025-08-01",
      "open": 30.280000686645508,
      "high": 30.309999465942383,
      "low": 29.34000015258789,
      "close": 29.799999237060547,
      "volume": 12572500
    },
    {
      "time": "2025-08-04",
      "open": 29.979999542236328,
      "high": 30.18000030517578,
      "low": 29.610000610351562,
      "close": 29.75,
      "volume": 7020300
    },
    {
      "time": "2025-08-05",
      "open": 29.850000381469727,
      "high": 30.229999542236328,
      "low": 29.540000915527344,
      "close": 29.920000076293945,
      "volume": 9324500
    },
    {
      "time": "2025-08-06",
      "open": 29.93000030517578,
      "high": 30.239999771118164,
      "low": 29.559999465942383,
      "close": 29.709999084472656,
      "volume": 8836000
    },
    {
      "time": "2025-08-07",
      "open": 29.93000030517578,
      "high": 30.06999969482422,
      "low": 29.360000610351562,
      "close": 29.559999465942383,
      "volume": 6313300
    },
    {
      "time": "2025-08-08",
      "open": 29.940000534057617,
      "high": 30.010000228881836,
      "low": 29.5,
      "close": 29.6200008392334,
      "volume": 7086000
    },
    {
      "time": "2025-08-11",
      "open": 29.600000381469727,
      "high": 29.93000030517578,
      "low": 28.979999542236328,
      "close": 29.059999465942383,
      "volume": 7961200
    },
    {
      "time": "2025-08-12",
      "open": 29.3799991607666,
      "high": 30.8799991607666,
      "low": 29.329999923706055,
      "close": 30.719999313354492,
      "volume": 12196500
    },
    {
      "time": "2025-08-13",
      "open": 30.6299991607666,
      "high": 31.149999618530273,
      "low": 30.399999618530273,
      "close": 30.969999313354492,
      "volume": 7877000
    },
    {
      "time": "2025-08-14",
      "open": 30.520000457763672,
      "high": 30.81999969482422,
      "low": 30.219999313354492,
      "close": 30.700000762939453,
      "volume": 5812700
    },
    {
      "time": "2025-08-15",
      "open": 30.8700008392334,
      "high": 31.770000457763672,
      "low": 30.75,
      "close": 31.5,
      "volume": 7885000
    },
    {
      "time": "2025-08-18",
      "open": 31.34000015258789,
      "high": 31.420000076293945,
      "low": 31.020000457763672,
      "close": 31.309999465942383,
      "volume": 8090700
    },
    {
      "time": "2025-08-19",
      "open": 31.350000381469727,
      "high": 31.719999313354492,
      "low": 31.219999313354492,
      "close": 31.59000015258789,
      "volume": 5219600
    },
    {
      "time": "2025-08-20",
      "open": 31.229999542236328,
      "high": 31.65999984741211,
      "low": 31.100000381469727,
      "close": 31.18000030517578,
      "volume": 5368800
    },
    {
      "time": "2025-08-21",
      "open": 31,
      "high": 31.110000610351562,
      "low": 30.549999237060547,
      "close": 31.06999969482422,
      "volume": 4871900
    },
    {
      "time": "2025-08-22",
      "open": 31.219999313354492,
      "high": 32.869998931884766,
      "low": 31.219999313354492,
      "close": 32.77000045776367,
      "volume": 8447700
    },
    {
      "time": "2025-08-25",
      "open": 32.41999816894531,
      "high": 32.790000915527344,
      "low": 32.41999816894531,
      "close": 32.52000045776367,
      "volume": 7783200
    },
    {
      "time": "2025-08-26",
      "open": 32.529998779296875,
      "high": 33.5099983215332,
      "low": 32.4900016784668,
      "close": 33.400001525878906,
      "volume": 8181800
    },
    {
      "time": "2025-08-27",
      "open": 33.369998931884766,
      "high": 33.63999938964844,
      "low": 33.029998779296875,
      "close": 33.189998626708984,
      "volume": 5190100
    },
    {
      "time": "2025-08-28",
      "open": 33.349998474121094,
      "high": 33.349998474121094,
      "low": 32.54999923706055,
      "close": 32.97999954223633,
      "volume": 5208300
    },
    {
      "time": "2025-08-29",
      "open": 33.02000045776367,
      "high": 33.06999969482422,
      "low": 32.630001068115234,
      "close": 32.900001525878906,
      "volume": 3666000
    },
    {
      "time": "2025-09-02",
      "open": 32.31999969482422,
      "high": 32.939998626708984,
      "low": 31.709999084472656,
      "close": 32.25,
      "volume": 7200600
    },
    {
      "time": "2025-09-03",
      "open": 32.15999984741211,
      "high": 33.349998474121094,
      "low": 32.119998931884766,
      "close": 32.33000183105469,
      "volume": 4369700
    },
    {
      "time": "2025-09-04",
      "open": 32.369998931884766,
      "high": 32.68000030517578,
      "low": 30.899999618530273,
      "close": 31.1200008392334,
      "volume": 10494900
    },
    {
      "time": "2025-09-05",
      "open": 31.229999542236328,
      "high": 31.860000610351562,
      "low": 30.989999771118164,
      "close": 31.389999389648438,
      "volume": 8027900
    },
    {
      "time": "2025-09-08",
      "open": 31.270000457763672,
      "high": 31.860000610351562,
      "low": 31.200000762939453,
      "close": 31.709999084472656,
      "volume": 9332500
    },
    {
      "time": "2025-09-09",
      "open": 31.610000610351562,
      "high": 31.68000030517578,
      "low": 30.639999389648438,
      "close": 30.989999771118164,
      "volume": 6896100
    },
    {
      "time": "2025-09-10",
      "open": 30.809999465942383,
      "high": 31.43000030517578,
      "low": 30.579999923706055,
      "close": 31.110000610351562,
      "volume": 7513600
    },
    {
      "time": "2025-09-11",
      "open": 31.350000381469727,
      "high": 31.84000015258789,
      "low": 30.600000381469727,
      "close": 31.719999313354492,
      "volume": 11511900
    },
    {
      "time": "2025-09-12",
      "open": 31.8700008392334,
      "high": 32.459999084472656,
      "low": 31.540000915527344,
      "close": 31.65999984741211,
      "volume": 10397700
    },
    {
      "time": "2025-09-15",
      "open": 31.760000228881836,
      "high": 31.790000915527344,
      "low": 31.190000534057617,
      "close": 31.43000030517578,
      "volume": 8911000
    },
    {
      "time": "2025-09-16",
      "open": 31.510000228881836,
      "high": 31.709999084472656,
      "low": 30.709999084472656,
      "close": 31.56999969482422,
      "volume": 8161900
    },
    {
      "time": "2025-09-17",
      "open": 31.739999771118164,
      "high": 32.630001068115234,
      "low": 31.559999465942383,
      "close": 32.119998931884766,
      "volume": 10892500
    },
    {
      "time": "2025-09-18",
      "open": 32.20000076293945,
      "high": 32.400001525878906,
      "low": 31.639999389648438,
      "close": 32.27000045776367,
      "volume": 9021300
    },
    {
      "time": "2025-09-19",
      "open": 32.4900016784668,
      "high": 32.75,
      "low": 31.979999542236328,
      "close": 32.52000045776367,
      "volume": 22410900
    },
    {
      "time": "2025-09-22",
      "open": 32.25,
      "high": 32.45000076293945,
      "low": 31.90999984741211,
      "close": 32.29999923706055,
      "volume": 10781200
    },
    {
      "time": "2025-09-23",
      "open": 32.25,
      "high": 33.40999984741211,
      "low": 32.2400016784668,
      "close": 33.34000015258789,
      "volume": 12691400
    },
    {
      "time": "2025-09-24",
      "open": 33.380001068115234,
      "high": 33.900001525878906,
      "low": 32.970001220703125,
      "close": 33.060001373291016,
      "volume": 8455100
    },
    {
      "time": "2025-09-25",
      "open": 32.880001068115234,
      "high": 32.880001068115234,
      "low": 31.65999984741211,
      "close": 31.93000030517578,
      "volume": 9892700
    },
    {
      "time": "2025-09-26",
      "open": 32.13999938964844,
      "high": 32.599998474121094,
      "low": 32,
      "close": 32.529998779296875,
      "volume": 6824700
    },
    {
      "time": "2025-09-29",
      "open": 32.7599983215332,
      "high": 33.060001373291016,
      "low": 32.40999984741211,
      "close": 32.7599983215332,
      "volume": 9139200
    },
    {
      "time": "2025-09-30",
      "open": 32.83000183105469,
      "high": 32.88999938964844,
      "low": 30.770000457763672,
      "close": 31.90999984741211,
      "volume": 10283400
    },
    {
      "time": "2025-10-01",
      "open": 31.989999771118164,
      "high": 32.54999923706055,
      "low": 31.809999465942383,
      "close": 32.279998779296875,
      "volume": 8546700
    },
    {
      "time": "2025-10-02",
      "open": 32.279998779296875,
      "high": 32.58000183105469,
      "low": 31.84000015258789,
      "close": 32.310001373291016,
      "volume": 7438900
    },
    {
      "time": "2025-10-03",
      "open": 32.75,
      "high": 33.4900016784668,
      "low": 32.5099983215332,
      "close": 32.52000045776367,
      "volume": 9214100
    },
    {
      "time": "2025-10-06",
      "open": 32.540000915527344,
      "high": 32.709999084472656,
      "low": 31.770000457763672,
      "close": 32.58000183105469,
      "volume": 6908500
    },
    {
      "time": "2025-10-07",
      "open": 32.56999969482422,
      "high": 32.7599983215332,
      "low": 32.09000015258789,
      "close": 32.38999938964844,
      "volume": 8065900
    },
    {
      "time": "2025-10-08",
      "open": 32.65999984741211,
      "high": 32.70000076293945,
      "low": 32.11000061035156,
      "close": 32.45000076293945,
      "volume": 7688800
    },
    {
      "time": "2025-10-09",
      "open": 33.529998779296875,
      "high": 33.72999954223633,
      "low": 31.469999313354492,
      "close": 31.68000030517578,
      "volume": 10590300
    },
    {
      "time": "2025-10-10",
      "open": 31.850000381469727,
      "high": 32.630001068115234,
      "low": 31.059999465942383,
      "close": 31.290000915527344,
      "volume": 7987400
    },
    {
      "time": "2025-10-13",
      "open": 31.729999542236328,
      "high": 32.31999969482422,
      "low": 31.559999465942383,
      "close": 31.899999618530273,
      "volume": 4892700
    },
    {
      "time": "2025-10-14",
      "open": 31.520000457763672,
      "high": 33.630001068115234,
      "low": 31.420000076293945,
      "close": 33.41999816894531,
      "volume": 11028900
    },
    {
      "time": "2025-10-15",
      "open": 33.75,
      "high": 33.880001068115234,
      "low": 33.25,
      "close": 33.560001373291016,
      "volume": 7429100
    },
    {
      "time": "2025-10-16",
      "open": 33.66999816894531,
      "high": 34.04999923706055,
      "low": 32.84000015258789,
      "close": 33.290000915527344,
      "volume": 11017200
    },
    {
      "time": "2025-10-17",
      "open": 33.22999954223633,
      "high": 33.79999923706055,
      "low": 33.189998626708984,
      "close": 33.52000045776367,
      "volume": 8264400
    },
    {
      "time": "2025-10-20",
      "open": 33.779998779296875,
      "high": 34.66999816894531,
      "low": 33.599998474121094,
      "close": 34.43000030517578,
      "volume": 7636000
    },
    {
      "time": "2025-10-21",
      "open": 34.119998931884766,
      "high": 34.97999954223633,
      "low": 34.060001373291016,
      "close": 34.68000030517578,
      "volume": 9405000
    },
    {
      "time": "2025-10-22",
      "open": 34.36000061035156,
      "high": 34.75,
      "low": 33.43000030517578,
      "close": 33.7599983215332,
      "volume": 10576400
    },
    {
      "time": "2025-10-23",
      "open": 32.81999969482422,
      "high": 33.150001525878906,
      "low": 31.020000457763672,
      "close": 31.649999618530273,
      "volume": 27807800
    },
    {
      "time": "2025-10-24",
      "open": 32.04999923706055,
      "high": 32.43000030517578,
      "low": 31.3799991607666,
      "close": 32.20000076293945,
      "volume": 15189600
    },
    {
      "time": "2025-10-27",
      "open": 32.459999084472656,
      "high": 32.7400016784668,
      "low": 31.8700008392334,
      "close": 32.25,
      "volume": 9621300
    },
    {
      "time": "2025-10-28",
      "open": 32.150001525878906,
      "high": 32.18000030517578,
      "low": 31.030000686645508,
      "close": 31.09000015258789,
      "volume": 11384700
    },
    {
      "time": "2025-10-29",
      "open": 31.020000457763672,
      "high": 31.1299991607666,
      "low": 30.459999084472656,
      "close": 30.65999984741211,
      "volume": 10919900
    },
    {
      "time": "2025-10-30",
      "open": 30.489999771118164,
      "high": 30.770000457763672,
      "low": 30.049999237060547,
      "close": 30.09000015258789,
      "volume": 6580200
    },
    {
      "time": "2025-10-31",
      "open": 30,
      "high": 30.389999389648438,
      "low": 29.920000076293945,
      "close": 30.299999237060547,
      "volume": 8462500
    },
    {
      "time": "2025-11-03",
      "open": 30.15999984741211,
      "high": 30.760000228881836,
      "low": 29.75,
      "close": 30.43000030517578,
      "volume": 8815200
    },
    {
      "time": "2025-11-04",
      "open": 30.030000686645508,
      "high": 30.170000076293945,
      "low": 29.260000228881836,
      "close": 29.670000076293945,
      "volume": 12954900
    },
    {
      "time": "2025-11-05",
      "open": 29.799999237060547,
      "high": 31.649999618530273,
      "low": 29.799999237060547,
      "close": 31.6200008392334,
      "volume": 9061800
    },
    {
      "time": "2025-11-06",
      "open": 31.59000015258789,
      "high": 31.969999313354492,
      "low": 31.049999237060547,
      "close": 31.510000228881836,
      "volume": 7749500
    },
    {
      "time": "2025-11-07",
      "open": 31.15999984741211,
      "high": 32.470001220703125,
      "low": 30.850000381469727,
      "close": 32.45000076293945,
      "volume": 8647100
    },
    {
      "time": "2025-11-10",
      "open": 32.75,
      "high": 33.58000183105469,
      "low": 32.470001220703125,
      "close": 32.65999984741211,
      "volume": 7819100
    },
    {
      "time": "2025-11-11",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 31.790000915527344,
      "close": 31.989999771118164,
      "volume": 7650900
    },
    {
      "time": "2025-11-12",
      "open": 32.029998779296875,
      "high": 33.47999954223633,
      "low": 32.029998779296875,
      "close": 33.34000015258789,
      "volume": 8948800
    },
    {
      "time": "2025-11-13",
      "open": 33.2400016784668,
      "high": 33.79999923706055,
      "low": 32.869998931884766,
      "close": 33.040000915527344,
      "volume": 7849200
    },
    {
      "time": "2025-11-14",
      "open": 32.54999923706055,
      "high": 33.08000183105469,
      "low": 32.41999816894531,
      "close": 32.81999969482422,
      "volume": 7673600
    },
    {
      "time": "2025-11-17",
      "open": 32.79999923706055,
      "high": 32.83000183105469,
      "low": 31.56999969482422,
      "close": 31.850000381469727,
      "volume": 5773700
    },
    {
      "time": "2025-11-18",
      "open": 31.65999984741211,
      "high": 32.2599983215332,
      "low": 31.530000686645508,
      "close": 31.959999084472656,
      "volume": 7093400
    },
    {
      "time": "2025-11-19",
      "open": 32.349998474121094,
      "high": 32.970001220703125,
      "low": 31.780000686645508,
      "close": 31.920000076293945,
      "volume": 5614400
    },
    {
      "time": "2025-11-20",
      "open": 32.369998931884766,
      "high": 32.65999984741211,
      "low": 31.149999618530273,
      "close": 31.15999984741211,
      "volume": 7806000
    },
    {
      "time": "2025-11-21",
      "open": 31.520000457763672,
      "high": 33.2400016784668,
      "low": 31.309999465942383,
      "close": 32.79999923706055,
      "volume": 7111200
    },
    {
      "time": "2025-11-24",
      "open": 33.02000045776367,
      "high": 33.43000030517578,
      "low": 32.790000915527344,
      "close": 33.279998779296875,
      "volume": 6136600
    },
    {
      "time": "2025-11-25",
      "open": 33.29999923706055,
      "high": 34.72999954223633,
      "low": 33.029998779296875,
      "close": 34.36000061035156,
      "volume": 7179100
    },
    {
      "time": "2025-11-26",
      "open": 34.36000061035156,
      "high": 35.38999938964844,
      "low": 34.22999954223633,
      "close": 35.060001373291016,
      "volume": 4766200
    },
    {
      "time": "2025-11-28",
      "open": 35.04999923706055,
      "high": 35.34000015258789,
      "low": 34.779998779296875,
      "close": 34.810001373291016,
      "volume": 2546100
    },
    {
      "time": "2025-12-01",
      "open": 34.529998779296875,
      "high": 35.11000061035156,
      "low": 34.279998779296875,
      "close": 34.77000045776367,
      "volume": 6694000
    },
    {
      "time": "2025-12-02",
      "open": 34.849998474121094,
      "high": 35.72999954223633,
      "low": 34.439998626708984,
      "close": 35.43000030517578,
      "volume": 7239000
    },
    {
      "time": "2025-12-03",
      "open": 35.41999816894531,
      "high": 35.77000045776367,
      "low": 35.290000915527344,
      "close": 35.68000030517578,
      "volume": 6539400
    },
    {
      "time": "2025-12-04",
      "open": 35.650001525878906,
      "high": 36.290000915527344,
      "low": 35.119998931884766,
      "close": 35.810001373291016,
      "volume": 10861300
    },
    {
      "time": "2025-12-05",
      "open": 35.310001373291016,
      "high": 38.16999816894531,
      "low": 35.310001373291016,
      "close": 37.849998474121094,
      "volume": 15212300
    },
    {
      "time": "2025-12-08",
      "open": 38.099998474121094,
      "high": 38.369998931884766,
      "low": 37.380001068115234,
      "close": 37.95000076293945,
      "volume": 12448300
    },
    {
      "time": "2025-12-09",
      "open": 37.599998474121094,
      "high": 38.70000076293945,
      "low": 37.54999923706055,
      "close": 38.150001525878906,
      "volume": 8837400
    },
    {
      "time": "2025-12-10",
      "open": 38.20000076293945,
      "high": 39.849998474121094,
      "low": 38.09000015258789,
      "close": 39.83000183105469,
      "volume": 17176500
    },
    {
      "time": "2025-12-11",
      "open": 39.93000030517578,
      "high": 41.13999938964844,
      "low": 39.77000045776367,
      "close": 40.7400016784668,
      "volume": 22816800
    },
    {
      "time": "2025-12-12",
      "open": 41.400001525878906,
      "high": 42.20000076293945,
      "low": 41.09000015258789,
      "close": 41.16999816894531,
      "volume": 20008600
    },
    {
      "time": "2025-12-15",
      "open": 41.61000061035156,
      "high": 41.959999084472656,
      "low": 40.90999984741211,
      "close": 41.720001220703125,
      "volume": 18835600
    },
    {
      "time": "2025-12-16",
      "open": 42.630001068115234,
      "high": 43.540000915527344,
      "low": 41.91999816894531,
      "close": 42.16999816894531,
      "volume": 12565100
    },
    {
      "time": "2025-12-17",
      "open": 42.16999816894531,
      "high": 42.83000183105469,
      "low": 40.97999954223633,
      "close": 40.97999954223633,
      "volume": 12332900
    },
    {
      "time": "2025-12-18",
      "open": 41.25,
      "high": 41.83000183105469,
      "low": 40.66999816894531,
      "close": 40.72999954223633,
      "volume": 10585500
    },
    {
      "time": "2025-12-19",
      "open": 40.900001525878906,
      "high": 41.349998474121094,
      "low": 40.689998626708984,
      "close": 41.2599983215332,
      "volume": 17197900
    },
    {
      "time": "2025-12-22",
      "open": 41.38999938964844,
      "high": 42.34000015258789,
      "low": 41.279998779296875,
      "close": 42.2400016784668,
      "volume": 7295900
    },
    {
      "time": "2025-12-23",
      "open": 42.029998779296875,
      "high": 42.65999984741211,
      "low": 41.38999938964844,
      "close": 41.560001373291016,
      "volume": 8845300
    },
    {
      "time": "2025-12-24",
      "open": 41.47999954223633,
      "high": 41.72999954223633,
      "low": 41.31999969482422,
      "close": 41.47999954223633,
      "volume": 2013300
    },
    {
      "time": "2025-12-26",
      "open": 41.16999816894531,
      "high": 41.630001068115234,
      "low": 41.11000061035156,
      "close": 41.279998779296875,
      "volume": 5291000
    },
    {
      "time": "2025-12-29",
      "open": 41.18000030517578,
      "high": 41.70000076293945,
      "low": 40.970001220703125,
      "close": 41.119998931884766,
      "volume": 4953500
    },
    {
      "time": "2025-12-30",
      "open": 41.119998931884766,
      "high": 41.56999969482422,
      "low": 41.02000045776367,
      "close": 41.27000045776367,
      "volume": 6535800
    },
    {
      "time": "2025-12-31",
      "open": 41.34000015258789,
      "high": 41.65999984741211,
      "low": 41.220001220703125,
      "close": 41.33000183105469,
      "volume": 6352100
    },
    {
      "time": "2026-01-02",
      "open": 41.5099983215332,
      "high": 41.84000015258789,
      "low": 40.849998474121094,
      "close": 41.29999923706055,
      "volume": 6338700
    },
    {
      "time": "2026-01-05",
      "open": 41.130001068115234,
      "high": 42.79999923706055,
      "low": 41.119998931884766,
      "close": 42.439998626708984,
      "volume": 7849900
    },
    {
      "time": "2026-01-06",
      "open": 42.52000045776367,
      "high": 43.20000076293945,
      "low": 42.150001525878906,
      "close": 42.47999954223633,
      "volume": 7993200
    },
    {
      "time": "2026-01-07",
      "open": 42.58000183105469,
      "high": 43.189998626708984,
      "low": 42.439998626708984,
      "close": 42.63999938964844,
      "volume": 10053400
    },
    {
      "time": "2026-01-08",
      "open": 42.65999984741211,
      "high": 43.380001068115234,
      "low": 42.540000915527344,
      "close": 42.91999816894531,
      "volume": 8238400
    },
    {
      "time": "2026-01-09",
      "open": 44.20000076293945,
      "high": 45.02000045776367,
      "low": 43.869998931884766,
      "close": 44.52000045776367,
      "volume": 12343400
    },
    {
      "time": "2026-01-12",
      "open": 43.9900016784668,
      "high": 44.0099983215332,
      "low": 43.16999816894531,
      "close": 43.849998474121094,
      "volume": 8381800
    },
    {
      "time": "2026-01-13",
      "open": 43.29999923706055,
      "high": 44.43000030517578,
      "low": 42.900001525878906,
      "close": 43.20000076293945,
      "volume": 7418300
    },
    {
      "time": "2026-01-14",
      "open": 43.119998931884766,
      "high": 43.720001220703125,
      "low": 41.75,
      "close": 42.54999923706055,
      "volume": 8868400
    },
    {
      "time": "2026-01-15",
      "open": 43.0099983215332,
      "high": 43.40999984741211,
      "low": 42.540000915527344,
      "close": 43.099998474121094,
      "volume": 7874600
    },
    {
      "time": "2026-01-16",
      "open": 43.060001373291016,
      "high": 43.310001373291016,
      "low": 42.619998931884766,
      "close": 43.119998931884766,
      "volume": 6841900
    },
    {
      "time": "2026-01-20",
      "open": 42.470001220703125,
      "high": 43.13999938964844,
      "low": 41.86000061035156,
      "close": 42.380001068115234,
      "volume": 9655100
    },
    {
      "time": "2026-01-21",
      "open": 42.849998474121094,
      "high": 43.470001220703125,
      "low": 42.349998474121094,
      "close": 42.849998474121094,
      "volume": 11975200
    },
    {
      "time": "2026-01-22",
      "open": 43.119998931884766,
      "high": 43.90999984741211,
      "low": 42.2400016784668,
      "close": 42.439998626708984,
      "volume": 10195500
    },
    {
      "time": "2026-01-23",
      "open": 41.810001373291016,
      "high": 42.43000030517578,
      "low": 41.7599983215332,
      "close": 41.95000076293945,
      "volume": 7012900
    },
    {
      "time": "2026-01-26",
      "open": 41.869998931884766,
      "high": 42.40999984741211,
      "low": 41.709999084472656,
      "close": 42.029998779296875,
      "volume": 6183500
    },
    {
      "time": "2026-01-27",
      "open": 42.04999923706055,
      "high": 42.5,
      "low": 41.20000076293945,
      "close": 41.34000015258789,
      "volume": 7890600
    },
    {
      "time": "2026-01-28",
      "open": 41.88999938964844,
      "high": 42.02000045776367,
      "low": 40.68000030517578,
      "close": 40.86000061035156,
      "volume": 10626300
    },
    {
      "time": "2026-01-29",
      "open": 43.380001068115234,
      "high": 49.119998931884766,
      "low": 42.68000030517578,
      "close": 48.5,
      "volume": 34535300
    },
    {
      "time": "2026-01-30",
      "open": 48.540000915527344,
      "high": 49.849998474121094,
      "low": 47.29999923706055,
      "close": 47.52000045776367,
      "volume": 14685000
    },
    {
      "time": "2026-02-02",
      "open": 48.77000045776367,
      "high": 49.79999923706055,
      "low": 48.099998474121094,
      "close": 49.63999938964844,
      "volume": 13003200
    },
    {
      "time": "2026-02-03",
      "open": 50,
      "high": 51.209999084472656,
      "low": 49.93000030517578,
      "close": 51.189998626708984,
      "volume": 10884600
    },
    {
      "time": "2026-02-04",
      "open": 51.54999923706055,
      "high": 52.77000045776367,
      "low": 50.86000061035156,
      "close": 52.59000015258789,
      "volume": 12376600
    },
    {
      "time": "2026-02-05",
      "open": 52.529998779296875,
      "high": 52.970001220703125,
      "low": 51.880001068115234,
      "close": 52.5099983215332,
      "volume": 7803300
    },
    {
      "time": "2026-02-06",
      "open": 52.849998474121094,
      "high": 54.70000076293945,
      "low": 52.66999816894531,
      "close": 54.2599983215332,
      "volume": 14795400
    },
    {
      "time": "2026-02-09",
      "open": 53.81999969482422,
      "high": 54.25,
      "low": 53.099998474121094,
      "close": 53.36000061035156,
      "volume": 8403300
    },
    {
      "time": "2026-02-10",
      "open": 53.27000045776367,
      "high": 54.54999923706055,
      "low": 53.189998626708984,
      "close": 54.06999969482422,
      "volume": 8464700
    },
    {
      "time": "2026-02-11",
      "open": 54.2400016784668,
      "high": 54.70000076293945,
      "low": 51.22999954223633,
      "close": 51.43000030517578,
      "volume": 10556400
    },
    {
      "time": "2026-02-12",
      "open": 52.209999084472656,
      "high": 52.7400016784668,
      "low": 49.79999923706055,
      "close": 50.83000183105469,
      "volume": 13189800
    },
    {
      "time": "2026-02-13",
      "open": 51.08000183105469,
      "high": 51.720001220703125,
      "low": 50.209999084472656,
      "close": 51.11000061035156,
      "volume": 9161900
    },
    {
      "time": "2026-02-17",
      "open": 52.66999816894531,
      "high": 55.11000061035156,
      "low": 52.63999938964844,
      "close": 54.2599983215332,
      "volume": 12962200
    },
    {
      "time": "2026-02-18",
      "open": 53.68000030517578,
      "high": 54.88999938964844,
      "low": 53.150001525878906,
      "close": 54.79999923706055,
      "volume": 13316600
    },
    {
      "time": "2026-02-19",
      "open": 54.310001373291016,
      "high": 54.70000076293945,
      "low": 52,
      "close": 52.08000183105469,
      "volume": 9750000
    },
    {
      "time": "2026-02-20",
      "open": 52.18000030517578,
      "high": 52.40999984741211,
      "low": 51.29999923706055,
      "close": 52.09000015258789,
      "volume": 7074600
    },
    {
      "time": "2026-02-23",
      "open": 51.869998931884766,
      "high": 52.369998931884766,
      "low": 50.25,
      "close": 50.900001525878906,
      "volume": 8914300
    },
    {
      "time": "2026-02-24",
      "open": 50.68000030517578,
      "high": 51.43000030517578,
      "low": 50.16999816894531,
      "close": 50.63999938964844,
      "volume": 9321300
    },
    {
      "time": "2026-02-25",
      "open": 50.709999084472656,
      "high": 50.79999923706055,
      "low": 49.400001525878906,
      "close": 49.88999938964844,
      "volume": 10176200
    },
    {
      "time": "2026-02-26",
      "open": 50.56999969482422,
      "high": 51.650001525878906,
      "low": 49.97999954223633,
      "close": 50.93000030517578,
      "volume": 11230300
    },
    {
      "time": "2026-02-27",
      "open": 50.72999954223633,
      "high": 50.90999984741211,
      "low": 48.709999084472656,
      "close": 49.2599983215332,
      "volume": 9146300
    },
    {
      "time": "2026-03-02",
      "open": 48,
      "high": 49.02000045776367,
      "low": 46.95000076293945,
      "close": 48.27000045776367,
      "volume": 10033400
    },
    {
      "time": "2026-03-03",
      "open": 46.52000045776367,
      "high": 48.31999969482422,
      "low": 46.02000045776367,
      "close": 47.75,
      "volume": 12373400
    },
    {
      "time": "2026-03-04",
      "open": 47.93000030517578,
      "high": 48.38999938964844,
      "low": 46.779998779296875,
      "close": 47.150001525878906,
      "volume": 7909800
    },
    {
      "time": "2026-03-05",
      "open": 46.25,
      "high": 46.619998931884766,
      "low": 43.88999938964844,
      "close": 43.900001525878906,
      "volume": 15598900
    },
    {
      "time": "2026-03-06",
      "open": 43,
      "high": 43,
      "low": 40.470001220703125,
      "close": 41.560001373291016,
      "volume": 14084100
    },
    {
      "time": "2026-03-09",
      "open": 40.689998626708984,
      "high": 43.11000061035156,
      "low": 38.81999969482422,
      "close": 43.029998779296875,
      "volume": 14823200
    },
    {
      "time": "2026-03-10",
      "open": 42.380001068115234,
      "high": 44.61000061035156,
      "low": 42.119998931884766,
      "close": 42.81999969482422,
      "volume": 10990700
    },
    {
      "time": "2026-03-11",
      "open": 42.54999923706055,
      "high": 42.93000030517578,
      "low": 41.38999938964844,
      "close": 41.849998474121094,
      "volume": 7960500
    },
    {
      "time": "2026-03-12",
      "open": 40.5,
      "high": 40.70000076293945,
      "low": 38.540000915527344,
      "close": 38.61000061035156,
      "volume": 9838200
    },
    {
      "time": "2026-03-13",
      "open": 38.959999084472656,
      "high": 39.84000015258789,
      "low": 38.09000015258789,
      "close": 38.75,
      "volume": 10373400
    },
    {
      "time": "2026-03-16",
      "open": 39.47999954223633,
      "high": 40.22999954223633,
      "low": 39.34000015258789,
      "close": 40.22999954223633,
      "volume": 7977800
    },
    {
      "time": "2026-03-17",
      "open": 40.880001068115234,
      "high": 41.83000183105469,
      "low": 40.66999816894531,
      "close": 41.119998931884766,
      "volume": 9829800
    },
    {
      "time": "2026-03-18",
      "open": 40.97999954223633,
      "high": 41.38999938964844,
      "low": 40.02000045776367,
      "close": 40.189998626708984,
      "volume": 10974100
    },
    {
      "time": "2026-03-19",
      "open": 39.41999816894531,
      "high": 41.369998931884766,
      "low": 39.349998474121094,
      "close": 40.869998931884766,
      "volume": 8901500
    },
    {
      "time": "2026-03-20",
      "open": 40.709999084472656,
      "high": 40.970001220703125,
      "low": 38.880001068115234,
      "close": 39.40999984741211,
      "volume": 14030000
    },
    {
      "time": "2026-03-23",
      "open": 40.849998474121094,
      "high": 41.47999954223633,
      "low": 40.279998779296875,
      "close": 40.349998474121094,
      "volume": 8467900
    },
    {
      "time": "2026-03-24",
      "open": 39.599998474121094,
      "high": 40.40999984741211,
      "low": 39.20000076293945,
      "close": 39.83000183105469,
      "volume": 7379800
    },
    {
      "time": "2026-03-25",
      "open": 40.7400016784668,
      "high": 41.66999816894531,
      "low": 39.81999969482422,
      "close": 40.189998626708984,
      "volume": 6658600
    },
    {
      "time": "2026-03-26",
      "open": 39.779998779296875,
      "high": 40.279998779296875,
      "low": 39.0099983215332,
      "close": 39.529998779296875,
      "volume": 5037200
    },
    {
      "time": "2026-03-27",
      "open": 38.869998931884766,
      "high": 39.22999954223633,
      "low": 37.11000061035156,
      "close": 37.36000061035156,
      "volume": 7164800
    },
    {
      "time": "2026-03-30",
      "open": 37.369998931884766,
      "high": 37.5,
      "low": 36.150001525878906,
      "close": 36.290000915527344,
      "volume": 6866200
    },
    {
      "time": "2026-03-31",
      "open": 36.939998626708984,
      "high": 37.869998931884766,
      "low": 36.11000061035156,
      "close": 37.56999969482422,
      "volume": 8644100
    },
    {
      "time": "2026-04-01",
      "open": 37.459999084472656,
      "high": 38.880001068115234,
      "low": 37.16999816894531,
      "close": 38.22999954223633,
      "volume": 9651400
    },
    {
      "time": "2026-04-02",
      "open": 36.060001373291016,
      "high": 37.900001525878906,
      "low": 35.72999954223633,
      "close": 37.599998474121094,
      "volume": 9750800
    },
    {
      "time": "2026-04-06",
      "open": 37.43000030517578,
      "high": 38.599998474121094,
      "low": 37.209999084472656,
      "close": 38.18000030517578,
      "volume": 4412100
    },
    {
      "time": "2026-04-07",
      "open": 37.61000061035156,
      "high": 38.13999938964844,
      "low": 37.04999923706055,
      "close": 37.869998931884766,
      "volume": 7226700
    },
    {
      "time": "2026-04-08",
      "open": 42.68000030517578,
      "high": 43.43000030517578,
      "low": 40.08000183105469,
      "close": 40.400001525878906,
      "volume": 12178200
    },
    {
      "time": "2026-04-09",
      "open": 39.95000076293945,
      "high": 40.7400016784668,
      "low": 39.31999969482422,
      "close": 40.209999084472656,
      "volume": 5378000
    },
    {
      "time": "2026-04-10",
      "open": 40.59000015258789,
      "high": 40.59000015258789,
      "low": 39.27000045776367,
      "close": 39.560001373291016,
      "volume": 4663600
    },
    {
      "time": "2026-04-13",
      "open": 38.709999084472656,
      "high": 39.47999954223633,
      "low": 38.20000076293945,
      "close": 39.45000076293945,
      "volume": 4503200
    },
    {
      "time": "2026-04-14",
      "open": 40.25,
      "high": 42.029998779296875,
      "low": 40.099998474121094,
      "close": 41.2599983215332,
      "volume": 9146700
    },
    {
      "time": "2026-04-15",
      "open": 41.290000915527344,
      "high": 42.400001525878906,
      "low": 40.90999984741211,
      "close": 41.70000076293945,
      "volume": 7219300
    },
    {
      "time": "2026-04-16",
      "open": 41.849998474121094,
      "high": 42.380001068115234,
      "low": 40.61000061035156,
      "close": 40.630001068115234,
      "volume": 6723800
    },
    {
      "time": "2026-04-17",
      "open": 43.34000015258789,
      "high": 44.91999816894531,
      "low": 42.54999923706055,
      "close": 42.70000076293945,
      "volume": 10387600
    },
    {
      "time": "2026-04-20",
      "open": 41.810001373291016,
      "high": 42.38999938964844,
      "low": 41.54999923706055,
      "close": 41.81999969482422,
      "volume": 6547200
    },
    {
      "time": "2026-04-21",
      "open": 41.5,
      "high": 42.02000045776367,
      "low": 40.58000183105469,
      "close": 40.91999816894531,
      "volume": 4715000
    },
    {
      "time": "2026-04-22",
      "open": 40.650001525878906,
      "high": 40.88999938964844,
      "low": 39.060001373291016,
      "close": 39.349998474121094,
      "volume": 9518200
    },
    {
      "time": "2026-04-23",
      "open": 38.25,
      "high": 39.189998626708984,
      "low": 36.849998474121094,
      "close": 37.75,
      "volume": 16710900
    },
    {
      "time": "2026-04-24",
      "open": 38.02000045776367,
      "high": 39.54999923706055,
      "low": 37.849998474121094,
      "close": 39.45000076293945,
      "volume": 9396700
    },
    {
      "time": "2026-04-27",
      "open": 39.38999938964844,
      "high": 39.810001373291016,
      "low": 38.16999816894531,
      "close": 38.20000076293945,
      "volume": 6089300
    },
    {
      "time": "2026-04-28",
      "open": 37.959999084472656,
      "high": 38.529998779296875,
      "low": 37.81999969482422,
      "close": 38.0099983215332,
      "volume": 4596100
    },
    {
      "time": "2026-04-29",
      "open": 37.65999984741211,
      "high": 37.880001068115234,
      "low": 36.91999816894531,
      "close": 37.220001220703125,
      "volume": 6829100
    },
    {
      "time": "2026-04-30",
      "open": 37.79999923706055,
      "high": 38.5099983215332,
      "low": 37.79999923706055,
      "close": 37.91999816894531,
      "volume": 5079400
    },
    {
      "time": "2026-05-01",
      "open": 38,
      "high": 39.970001220703125,
      "low": 37.5,
      "close": 38.7599983215332,
      "volume": 10101400
    },
    {
      "time": "2026-05-04",
      "open": 38.439998626708984,
      "high": 39.47999954223633,
      "low": 37.939998626708984,
      "close": 38.349998474121094,
      "volume": 8246400
    },
    {
      "time": "2026-05-05",
      "open": 38.790000915527344,
      "high": 39.84000015258789,
      "low": 38.439998626708984,
      "close": 39.709999084472656,
      "volume": 4694100
    },
    {
      "time": "2026-05-06",
      "open": 41.349998474121094,
      "high": 42,
      "low": 40.5099983215332,
      "close": 41.5,
      "volume": 9236200
    },
    {
      "time": "2026-05-07",
      "open": 41.869998931884766,
      "high": 42.38999938964844,
      "low": 40.56999969482422,
      "close": 41.38999938964844,
      "volume": 7481400
    },
    {
      "time": "2026-05-08",
      "open": 41.81999969482422,
      "high": 42.220001220703125,
      "low": 40.970001220703125,
      "close": 41.310001373291016,
      "volume": 4938800
    },
    {
      "time": "2026-05-11",
      "open": 40.90999984741211,
      "high": 41.27000045776367,
      "low": 39.91999816894531,
      "close": 39.9900016784668,
      "volume": 4781000
    },
    {
      "time": "2026-05-12",
      "open": 39.650001525878906,
      "high": 39.779998779296875,
      "low": 38.83000183105469,
      "close": 39.47999954223633,
      "volume": 5581700
    },
    {
      "time": "2026-05-13",
      "open": 39.119998931884766,
      "high": 39.720001220703125,
      "low": 38.869998931884766,
      "close": 39.40999984741211,
      "volume": 4796600
    },
    {
      "time": "2026-05-14",
      "open": 39.81999969482422,
      "high": 40.25,
      "low": 39.099998474121094,
      "close": 39.33000183105469,
      "volume": 4482000
    },
    {
      "time": "2026-05-15",
      "open": 38.65999984741211,
      "high": 38.97999954223633,
      "low": 38.16999816894531,
      "close": 38.5,
      "volume": 6383700
    },
    {
      "time": "2026-05-18",
      "open": 38.619998931884766,
      "high": 39.66999816894531,
      "low": 38.099998474121094,
      "close": 38.36000061035156,
      "volume": 7500200
    },
    {
      "time": "2026-05-19",
      "open": 37.880001068115234,
      "high": 37.97999954223633,
      "low": 37.22999954223633,
      "close": 37.349998474121094,
      "volume": 4766800
    },
    {
      "time": "2026-05-20",
      "open": 37.66999816894531,
      "high": 40.09000015258789,
      "low": 37.439998626708984,
      "close": 39.70000076293945,
      "volume": 7906900
    },
    {
      "time": "2026-05-21",
      "open": 39.08000183105469,
      "high": 40.90999984741211,
      "low": 38.810001373291016,
      "close": 40.779998779296875,
      "volume": 8050700
    },
    {
      "time": "2026-05-22",
      "open": 40.93000030517578,
      "high": 41.34000015258789,
      "low": 40.2400016784668,
      "close": 40.86000061035156,
      "volume": 7028500
    },
    {
      "time": "2026-05-26",
      "open": 42.2400016784668,
      "high": 42.90999984741211,
      "low": 41.720001220703125,
      "close": 42.279998779296875,
      "volume": 7115100
    },
    {
      "time": "2026-05-27",
      "open": 43.459999084472656,
      "high": 44.439998626708984,
      "low": 43.02000045776367,
      "close": 43.68000030517578,
      "volume": 8110800
    },
    {
      "time": "2026-05-28",
      "open": 43.02000045776367,
      "high": 43.939998626708984,
      "low": 42.400001525878906,
      "close": 43.310001373291016,
      "volume": 8304100
    },
    {
      "time": "2026-05-29",
      "open": 43.279998779296875,
      "high": 44.119998931884766,
      "low": 42.939998626708984,
      "close": 42.95000076293945,
      "volume": 5811200
    },
    {
      "time": "2026-06-01",
      "open": 42.369998931884766,
      "high": 42.880001068115234,
      "low": 41.5,
      "close": 42.7599983215332,
      "volume": 5605300
    },
    {
      "time": "2026-06-02",
      "open": 42.599998474121094,
      "high": 42.959999084472656,
      "low": 41.97999954223633,
      "close": 42.34000015258789,
      "volume": 4321600
    },
    {
      "time": "2026-06-03",
      "open": 41.540000915527344,
      "high": 42.15999984741211,
      "low": 40.81999969482422,
      "close": 40.869998931884766,
      "volume": 5819000
    },
    {
      "time": "2026-06-04",
      "open": 41.630001068115234,
      "high": 42.29999923706055,
      "low": 41.04999923706055,
      "close": 41.310001373291016,
      "volume": 4558700
    },
    {
      "time": "2026-06-05",
      "open": 41.29999923706055,
      "high": 41.86000061035156,
      "low": 41,
      "close": 41.540000915527344,
      "volume": 4886000
    },
    {
      "time": "2026-06-08",
      "open": 41.540000915527344,
      "high": 41.779998779296875,
      "low": 40.900001525878906,
      "close": 41.02000045776367,
      "volume": 5054900
    },
    {
      "time": "2026-06-09",
      "open": 41.939998626708984,
      "high": 43.22999954223633,
      "low": 41.02000045776367,
      "close": 43.16999816894531,
      "volume": 6423400
    },
    {
      "time": "2026-06-10",
      "open": 43.040000915527344,
      "high": 43.040000915527344,
      "low": 40.97999954223633,
      "close": 41.400001525878906,
      "volume": 5444200
    },
    {
      "time": "2026-06-11",
      "open": 40.83000183105469,
      "high": 44.40999984741211,
      "low": 40.83000183105469,
      "close": 44.290000915527344,
      "volume": 6346400
    },
    {
      "time": "2026-06-12",
      "open": 44.9900016784668,
      "high": 45.70000076293945,
      "low": 44,
      "close": 45.470001220703125,
      "volume": 6520200
    },
    {
      "time": "2026-06-15",
      "open": 47.060001373291016,
      "high": 47.689998626708984,
      "low": 45.790000915527344,
      "close": 46.08000183105469,
      "volume": 6768900
    },
    {
      "time": "2026-06-16",
      "open": 47,
      "high": 48.47999954223633,
      "low": 46.650001525878906,
      "close": 47.43000030517578,
      "volume": 11454600
    },
    {
      "time": "2026-06-17",
      "open": 47.41999816894531,
      "high": 48.5099983215332,
      "low": 46.63999938964844,
      "close": 46.65999984741211,
      "volume": 6484300
    },
    {
      "time": "2026-06-18",
      "open": 47.93000030517578,
      "high": 48.66999816894531,
      "low": 47.709999084472656,
      "close": 47.970001220703125,
      "volume": 11291400
    },
    {
      "time": "2026-06-22",
      "open": 47.5,
      "high": 49.61000061035156,
      "low": 47.22999954223633,
      "close": 48.56999969482422,
      "volume": 6360500
    },
    {
      "time": "2026-06-23",
      "open": 47.88999938964844,
      "high": 50.20000076293945,
      "low": 47.779998779296875,
      "close": 49.40999984741211,
      "volume": 6106100
    },
    {
      "time": "2026-06-24",
      "open": 50.25,
      "high": 51.34000015258789,
      "low": 50.25,
      "close": 50.939998626708984,
      "volume": 11216900
    },
    {
      "time": "2026-06-25",
      "open": 51.54999923706055,
      "high": 53.09000015258789,
      "low": 51.38999938964844,
      "close": 52.09000015258789,
      "volume": 7781500
    },
    {
      "time": "2026-06-26",
      "open": 52,
      "high": 53.130001068115234,
      "low": 51.130001068115234,
      "close": 51.90999984741211,
      "volume": 10908200
    },
    {
      "time": "2026-06-29",
      "open": 51.41999816894531,
      "high": 52.099998474121094,
      "low": 50.97999954223633,
      "close": 51.599998474121094,
      "volume": 6396100
    },
    {
      "time": "2026-06-30",
      "open": 50.9900016784668,
      "high": 51.88999938964844,
      "low": 50.66999816894531,
      "close": 51.41999816894531,
      "volume": 5014400
    },
    {
      "time": "2026-07-01",
      "open": 52.04999923706055,
      "high": 52.22999954223633,
      "low": 50.459999084472656,
      "close": 50.470001220703125,
      "volume": 5010000
    },
    {
      "time": "2026-07-02",
      "open": 51.47999954223633,
      "high": 51.689998626708984,
      "low": 49.61000061035156,
      "close": 50.25,
      "volume": 4563900
    },
    {
      "time": "2026-07-06",
      "open": 51,
      "high": 51.52000045776367,
      "low": 50.20000076293945,
      "close": 50.810001373291016,
      "volume": 6541200
    },
    {
      "time": "2026-07-07",
      "open": 50.77000045776367,
      "high": 51.20000076293945,
      "low": 49.08000183105469,
      "close": 49.43000030517578,
      "volume": 5275700
    },
    {
      "time": "2026-07-08",
      "open": 48.36000061035156,
      "high": 49.470001220703125,
      "low": 47.66999816894531,
      "close": 48.65999984741211,
      "volume": 5682900
    },
    {
      "time": "2026-07-09",
      "open": 49.5,
      "high": 49.970001220703125,
      "low": 48.709999084472656,
      "close": 49.220001220703125,
      "volume": 3773100
    },
    {
      "time": "2026-07-10",
      "open": 48.810001373291016,
      "high": 49.15999984741211,
      "low": 48,
      "close": 48.43000030517578,
      "volume": 4914200
    },
    {
      "time": "2026-07-13",
      "open": 48.25,
      "high": 48.959999084472656,
      "low": 47.59000015258789,
      "close": 47.91999816894531,
      "volume": 4847600
    },
    {
      "time": "2026-07-14",
      "open": 48.22999954223633,
      "high": 48.2400016784668,
      "low": 47.16999816894531,
      "close": 47.560001373291016,
      "volume": 5182200
    },
    {
      "time": "2026-07-15",
      "open": 47.77000045776367,
      "high": 49.47999954223633,
      "low": 47.77000045776367,
      "close": 49.25,
      "volume": 5611700
    },
    {
      "time": "2026-07-16",
      "open": 49.02000045776367,
      "high": 50.130001068115234,
      "low": 48.810001373291016,
      "close": 49.43000030517578,
      "volume": 5742300
    },
    {
      "time": "2026-07-17",
      "open": 48.75,
      "high": 48.959999084472656,
      "low": 47.560001373291016,
      "close": 48.08000183105469,
      "volume": 3877800
    },
    {
      "time": "2026-07-20",
      "open": 48.5,
      "high": 48.939998626708984,
      "low": 47.93000030517578,
      "close": 48.34000015258789,
      "volume": 4975800
    },
    {
      "time": "2026-07-21",
      "open": 48.970001220703125,
      "high": 49,
      "low": 47.880001068115234,
      "close": 48.689998626708984,
      "volume": 4995700
    },
    {
      "time": "2026-07-22",
      "open": 47.630001068115234,
      "high": 48.45000076293945,
      "low": 47.220001220703125,
      "close": 47.65999984741211,
      "volume": 6071600
    },
    {
      "time": "2026-07-23",
      "open": 45.5,
      "high": 46.68000030517578,
      "low": 44.43000030517578,
      "close": 44.709999084472656,
      "volume": 11772800
    },
    {
      "time": "2026-07-24",
      "open": 44.70000076293945,
      "high": 46.5,
      "low": 44.474998474121094,
      "close": 45.08000183105469,
      "volume": 5014123
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.63639995574951
    },
    {
      "time": "2025-10-06",
      "value": 31.62380001068115
    },
    {
      "time": "2025-10-07",
      "value": 31.621199989318846
    },
    {
      "time": "2025-10-08",
      "value": 31.648199996948243
    },
    {
      "time": "2025-10-09",
      "value": 31.667600021362304
    },
    {
      "time": "2025-10-10",
      "value": 31.674800033569337
    },
    {
      "time": "2025-10-13",
      "value": 31.71680004119873
    },
    {
      "time": "2025-10-14",
      "value": 31.79020000457764
    },
    {
      "time": "2025-10-15",
      "value": 31.86300003051758
    },
    {
      "time": "2025-10-16",
      "value": 31.93460006713867
    },
    {
      "time": "2025-10-17",
      "value": 32.013800086975095
    },
    {
      "time": "2025-10-20",
      "value": 32.11000007629394
    },
    {
      "time": "2025-10-21",
      "value": 32.22240009307861
    },
    {
      "time": "2025-10-22",
      "value": 32.283200073242185
    },
    {
      "time": "2025-10-23",
      "value": 32.2968000793457
    },
    {
      "time": "2025-10-24",
      "value": 32.3268000793457
    },
    {
      "time": "2025-10-27",
      "value": 32.3418000793457
    },
    {
      "time": "2025-10-28",
      "value": 32.337400093078614
    },
    {
      "time": "2025-10-29",
      "value": 32.318800086975095
    },
    {
      "time": "2025-10-30",
      "value": 32.297000083923336
    },
    {
      "time": "2025-10-31",
      "value": 32.281600074768065
    },
    {
      "time": "2025-11-03",
      "value": 32.23480007171631
    },
    {
      "time": "2025-11-04",
      "value": 32.17780006408692
    },
    {
      "time": "2025-11-05",
      "value": 32.142200050354006
    },
    {
      "time": "2025-11-06",
      "value": 32.10860008239746
    },
    {
      "time": "2025-11-07",
      "value": 32.098000106811526
    },
    {
      "time": "2025-11-10",
      "value": 32.09320007324219
    },
    {
      "time": "2025-11-11",
      "value": 32.08800006866455
    },
    {
      "time": "2025-11-12",
      "value": 32.108200035095216
    },
    {
      "time": "2025-11-13",
      "value": 32.146600036621095
    },
    {
      "time": "2025-11-14",
      "value": 32.17520004272461
    },
    {
      "time": "2025-11-17",
      "value": 32.17800006866455
    },
    {
      "time": "2025-11-18",
      "value": 32.19740005493164
    },
    {
      "time": "2025-11-19",
      "value": 32.21360004425049
    },
    {
      "time": "2025-11-20",
      "value": 32.202400054931644
    },
    {
      "time": "2025-11-21",
      "value": 32.22520004272461
    },
    {
      "time": "2025-11-24",
      "value": 32.26220001220703
    },
    {
      "time": "2025-11-25",
      "value": 32.31800003051758
    },
    {
      "time": "2025-11-26",
      "value": 32.376800079345706
    },
    {
      "time": "2025-11-28",
      "value": 32.42760009765625
    },
    {
      "time": "2025-12-01",
      "value": 32.47260009765625
    },
    {
      "time": "2025-12-02",
      "value": 32.535200119018555
    },
    {
      "time": "2025-12-03",
      "value": 32.58200012207031
    },
    {
      "time": "2025-12-04",
      "value": 32.63700012207031
    },
    {
      "time": "2025-12-05",
      "value": 32.75540008544922
    },
    {
      "time": "2025-12-08",
      "value": 32.86380012512207
    },
    {
      "time": "2025-12-09",
      "value": 32.971600189208985
    },
    {
      "time": "2025-12-10",
      "value": 33.13000022888183
    },
    {
      "time": "2025-12-11",
      "value": 33.299200286865236
    },
    {
      "time": "2025-12-12",
      "value": 33.476400222778324
    },
    {
      "time": "2025-12-15",
      "value": 33.66040023803711
    },
    {
      "time": "2025-12-16",
      "value": 33.85220016479492
    },
    {
      "time": "2025-12-17",
      "value": 34.02400016784668
    },
    {
      "time": "2025-12-18",
      "value": 34.189600143432614
    },
    {
      "time": "2025-12-19",
      "value": 34.38120010375977
    },
    {
      "time": "2025-12-22",
      "value": 34.60020011901855
    },
    {
      "time": "2025-12-23",
      "value": 34.79340015411377
    },
    {
      "time": "2025-12-24",
      "value": 34.95460018157959
    },
    {
      "time": "2025-12-26",
      "value": 35.10900012969971
    },
    {
      "time": "2025-12-29",
      "value": 35.26560009002686
    },
    {
      "time": "2025-12-30",
      "value": 35.42060009002685
    },
    {
      "time": "2025-12-31",
      "value": 35.55860012054443
    },
    {
      "time": "2026-01-02",
      "value": 35.691000099182126
    },
    {
      "time": "2026-01-05",
      "value": 35.864600105285646
    },
    {
      "time": "2026-01-06",
      "value": 36.08120010375976
    },
    {
      "time": "2026-01-07",
      "value": 36.29000007629394
    },
    {
      "time": "2026-01-08",
      "value": 36.503400039672854
    },
    {
      "time": "2026-01-09",
      "value": 36.772000045776366
    },
    {
      "time": "2026-01-12",
      "value": 37.035800018310546
    },
    {
      "time": "2026-01-13",
      "value": 37.29800003051758
    },
    {
      "time": "2026-01-14",
      "value": 37.543000030517575
    },
    {
      "time": "2026-01-15",
      "value": 37.796399993896486
    },
    {
      "time": "2026-01-16",
      "value": 38.065399971008304
    },
    {
      "time": "2026-01-20",
      "value": 38.280599975585936
    },
    {
      "time": "2026-01-21",
      "value": 38.50739994049072
    },
    {
      "time": "2026-01-22",
      "value": 38.70719989776612
    },
    {
      "time": "2026-01-23",
      "value": 38.89299991607666
    },
    {
      "time": "2026-01-26",
      "value": 39.093799896240235
    },
    {
      "time": "2026-01-27",
      "value": 39.25379989624023
    },
    {
      "time": "2026-01-28",
      "value": 39.41019989013672
    },
    {
      "time": "2026-01-29",
      "value": 39.72379989624024
    },
    {
      "time": "2026-01-30",
      "value": 40.037199897766115
    },
    {
      "time": "2026-02-02",
      "value": 40.39079990386963
    },
    {
      "time": "2026-02-03",
      "value": 40.77619987487793
    },
    {
      "time": "2026-02-04",
      "value": 41.20479988098145
    },
    {
      "time": "2026-02-05",
      "value": 41.5989998626709
    },
    {
      "time": "2026-02-06",
      "value": 42.018599853515624
    },
    {
      "time": "2026-02-09",
      "value": 42.39859985351563
    },
    {
      "time": "2026-02-10",
      "value": 42.778799819946286
    },
    {
      "time": "2026-02-11",
      "value": 43.11119979858398
    },
    {
      "time": "2026-02-12",
      "value": 43.4323998260498
    },
    {
      "time": "2026-02-13",
      "value": 43.74599983215332
    },
    {
      "time": "2026-02-17",
      "value": 44.11759979248047
    },
    {
      "time": "2026-02-18",
      "value": 44.49739974975586
    },
    {
      "time": "2026-02-19",
      "value": 44.78199981689453
    },
    {
      "time": "2026-02-20",
      "value": 45.0647998046875
    },
    {
      "time": "2026-02-23",
      "value": 45.3197998046875
    },
    {
      "time": "2026-02-24",
      "value": 45.53599975585937
    },
    {
      "time": "2026-02-25",
      "value": 45.71899971008301
    },
    {
      "time": "2026-02-26",
      "value": 45.91419975280762
    },
    {
      "time": "2026-02-27",
      "value": 46.064999694824216
    },
    {
      "time": "2026-03-02",
      "value": 46.186999740600584
    },
    {
      "time": "2026-03-03",
      "value": 46.32239974975586
    },
    {
      "time": "2026-03-04",
      "value": 46.450799789428714
    },
    {
      "time": "2026-03-05",
      "value": 46.503599853515624
    },
    {
      "time": "2026-03-06",
      "value": 46.48999984741211
    },
    {
      "time": "2026-03-09",
      "value": 46.51939979553222
    },
    {
      "time": "2026-03-10",
      "value": 46.546199798583984
    },
    {
      "time": "2026-03-11",
      "value": 46.55759979248047
    },
    {
      "time": "2026-03-12",
      "value": 46.507399826049806
    },
    {
      "time": "2026-03-13",
      "value": 46.45699981689453
    },
    {
      "time": "2026-03-16",
      "value": 46.434999771118164
    },
    {
      "time": "2026-03-17",
      "value": 46.431399765014646
    },
    {
      "time": "2026-03-18",
      "value": 46.38639976501465
    },
    {
      "time": "2026-03-19",
      "value": 46.35419975280762
    },
    {
      "time": "2026-03-20",
      "value": 46.28959976196289
    },
    {
      "time": "2026-03-23",
      "value": 46.23819976806641
    },
    {
      "time": "2026-03-24",
      "value": 46.14439979553222
    },
    {
      "time": "2026-03-25",
      "value": 46.07119979858398
    },
    {
      "time": "2026-03-26",
      "value": 45.997799758911135
    },
    {
      "time": "2026-03-27",
      "value": 45.89399978637695
    },
    {
      "time": "2026-03-30",
      "value": 45.75779983520508
    },
    {
      "time": "2026-03-31",
      "value": 45.646799850463864
    },
    {
      "time": "2026-04-01",
      "value": 45.56379981994629
    },
    {
      "time": "2026-04-02",
      "value": 45.458799819946286
    },
    {
      "time": "2026-04-06",
      "value": 45.37359985351563
    },
    {
      "time": "2026-04-07",
      "value": 45.29199981689453
    },
    {
      "time": "2026-04-08",
      "value": 45.25939987182617
    },
    {
      "time": "2026-04-09",
      "value": 45.23679985046387
    },
    {
      "time": "2026-04-10",
      "value": 45.210799865722656
    },
    {
      "time": "2026-04-13",
      "value": 45.02979988098144
    },
    {
      "time": "2026-04-14",
      "value": 44.904599838256836
    },
    {
      "time": "2026-04-15",
      "value": 44.74579986572266
    },
    {
      "time": "2026-04-16",
      "value": 44.53459991455078
    },
    {
      "time": "2026-04-17",
      "value": 44.33679992675781
    },
    {
      "time": "2026-04-20",
      "value": 44.12299995422363
    },
    {
      "time": "2026-04-21",
      "value": 43.856199951171874
    },
    {
      "time": "2026-04-22",
      "value": 43.575999908447265
    },
    {
      "time": "2026-04-23",
      "value": 43.24959991455078
    },
    {
      "time": "2026-04-24",
      "value": 43.009999923706054
    },
    {
      "time": "2026-04-27",
      "value": 42.75739990234375
    },
    {
      "time": "2026-04-28",
      "value": 42.49539985656738
    },
    {
      "time": "2026-04-29",
      "value": 42.15459991455078
    },
    {
      "time": "2026-04-30",
      "value": 41.81699989318847
    },
    {
      "time": "2026-05-01",
      "value": 41.550599822998045
    },
    {
      "time": "2026-05-04",
      "value": 41.27579978942871
    },
    {
      "time": "2026-05-05",
      "value": 41.051999740600586
    },
    {
      "time": "2026-05-06",
      "value": 40.86919975280762
    },
    {
      "time": "2026-05-07",
      "value": 40.699199752807615
    },
    {
      "time": "2026-05-08",
      "value": 40.50679977416992
    },
    {
      "time": "2026-05-11",
      "value": 40.32139984130859
    },
    {
      "time": "2026-05-12",
      "value": 40.145599822998044
    },
    {
      "time": "2026-05-13",
      "value": 39.97879981994629
    },
    {
      "time": "2026-05-14",
      "value": 39.8223998260498
    },
    {
      "time": "2026-05-15",
      "value": 39.71439979553222
    },
    {
      "time": "2026-05-18",
      "value": 39.65039978027344
    },
    {
      "time": "2026-05-19",
      "value": 39.53679977416992
    },
    {
      "time": "2026-05-20",
      "value": 39.47439979553223
    },
    {
      "time": "2026-05-21",
      "value": 39.45299980163574
    },
    {
      "time": "2026-05-22",
      "value": 39.49799980163574
    },
    {
      "time": "2026-05-26",
      "value": 39.56859977722168
    },
    {
      "time": "2026-05-27",
      "value": 39.63759979248047
    },
    {
      "time": "2026-05-28",
      "value": 39.6813998413086
    },
    {
      "time": "2026-05-29",
      "value": 39.736599884033204
    },
    {
      "time": "2026-06-01",
      "value": 39.77439987182617
    },
    {
      "time": "2026-06-02",
      "value": 39.83299987792969
    },
    {
      "time": "2026-06-03",
      "value": 39.84339988708496
    },
    {
      "time": "2026-06-04",
      "value": 39.872999877929686
    },
    {
      "time": "2026-06-05",
      "value": 39.899999923706055
    },
    {
      "time": "2026-06-08",
      "value": 39.92979995727539
    },
    {
      "time": "2026-06-09",
      "value": 40.045999908447264
    },
    {
      "time": "2026-06-10",
      "value": 40.1481999206543
    },
    {
      "time": "2026-06-11",
      "value": 40.28259994506836
    },
    {
      "time": "2026-06-12",
      "value": 40.427399978637695
    },
    {
      "time": "2026-06-15",
      "value": 40.59700004577637
    },
    {
      "time": "2026-06-16",
      "value": 40.782000045776364
    },
    {
      "time": "2026-06-17",
      "value": 40.95780006408691
    },
    {
      "time": "2026-06-18",
      "value": 41.1092000579834
    },
    {
      "time": "2026-06-22",
      "value": 41.27640007019043
    },
    {
      "time": "2026-06-23",
      "value": 41.47340003967285
    },
    {
      "time": "2026-06-24",
      "value": 41.70319999694824
    },
    {
      "time": "2026-06-25",
      "value": 41.91980003356934
    },
    {
      "time": "2026-06-26",
      "value": 42.12400001525879
    },
    {
      "time": "2026-06-29",
      "value": 42.34339996337891
    },
    {
      "time": "2026-06-30",
      "value": 42.517799911499026
    },
    {
      "time": "2026-07-01",
      "value": 42.6907999420166
    },
    {
      "time": "2026-07-02",
      "value": 42.8773999786377
    },
    {
      "time": "2026-07-06",
      "value": 43.106600036621096
    },
    {
      "time": "2026-07-07",
      "value": 43.34020004272461
    },
    {
      "time": "2026-07-08",
      "value": 43.524400024414064
    },
    {
      "time": "2026-07-09",
      "value": 43.744800033569334
    },
    {
      "time": "2026-07-10",
      "value": 43.953200073242186
    },
    {
      "time": "2026-07-13",
      "value": 44.16720001220703
    },
    {
      "time": "2026-07-14",
      "value": 44.36000007629394
    },
    {
      "time": "2026-07-15",
      "value": 44.56980010986328
    },
    {
      "time": "2026-07-16",
      "value": 44.79140014648438
    },
    {
      "time": "2026-07-17",
      "value": 44.95880020141602
    },
    {
      "time": "2026-07-20",
      "value": 45.09560020446777
    },
    {
      "time": "2026-07-21",
      "value": 45.24160018920898
    },
    {
      "time": "2026-07-22",
      "value": 45.36860015869141
    },
    {
      "time": "2026-07-23",
      "value": 45.46300010681152
    },
    {
      "time": "2026-07-24",
      "value": 45.57500015258789
    }
  ],
  "analysis": null
}