{
  "ok": true,
  "cached": false,
  "ticker": "LYV",
  "price": 177.24,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Cash-Producing Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-approach-150508428.html",
      "published": "2026-07-24"
    },
    {
      "title": "Live Nation (LYV) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/live-nation-lyv-earnings-expected-140017602.html",
      "published": "2026-07-23"
    },
    {
      "title": "Autodesk initiated, Norwegian Cruise downgrade: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autodesk-initiated-norwegian-cruise-downgrade-135507863.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here Are Thursday’s Top Wall Street Analyst Research Calls: AT&T, Applied Digital, Autodesk, Duke Energy, Exxon Mobil, JPMorgan Chase & Company, Live Nation Entertainment, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/82603860-b32b-30bb-bffe-9972e9b58da0/here-are-thursday%E2%80%99s-top-wall.html",
      "published": "2026-07-23"
    },
    {
      "title": "Live Nation Entertainment Shares Fall After Susquehanna Downgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/live-nation-entertainment-shares-fall-182652729.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Reasons LYV is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-lyv-risky-1-175826354.html",
      "published": "2026-07-21"
    },
    {
      "title": "Live Nation heads into earnings with UBS expecting strength across concerts and sponsorship",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/76f4681e-e59c-343a-ad86-8247902dea26/live-nation-heads-into.html",
      "published": "2026-07-21"
    },
    {
      "title": "Shopify downgraded, Five Below upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/micron-downgraded-five-below-upgraded-133947861.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 152.24000549316406,
      "high": 153.10000610351562,
      "low": 151.36000061035156,
      "close": 153.05999755859375,
      "volume": 1202700
    },
    {
      "time": "2025-07-28",
      "open": 152.8300018310547,
      "high": 153.22000122070312,
      "low": 150.5800018310547,
      "close": 153.0800018310547,
      "volume": 1125500
    },
    {
      "time": "2025-07-29",
      "open": 153.0800018310547,
      "high": 153.75999450683594,
      "low": 149.57000732421875,
      "close": 150.49000549316406,
      "volume": 2417900
    },
    {
      "time": "2025-07-30",
      "open": 150.75999450683594,
      "high": 153.58999633789062,
      "low": 150.22999572753906,
      "close": 152.19000244140625,
      "volume": 1860600
    },
    {
      "time": "2025-07-31",
      "open": 152.19000244140625,
      "high": 152.77000427246094,
      "low": 147.55999755859375,
      "close": 147.6999969482422,
      "volume": 2093300
    },
    {
      "time": "2025-08-01",
      "open": 146.02999877929688,
      "high": 147.85000610351562,
      "low": 143.25,
      "close": 146.13999938964844,
      "volume": 1736000
    },
    {
      "time": "2025-08-04",
      "open": 146.8699951171875,
      "high": 151.64999389648438,
      "low": 146.61000061035156,
      "close": 151.2899932861328,
      "volume": 2013100
    },
    {
      "time": "2025-08-05",
      "open": 151.2899932861328,
      "high": 151.60000610351562,
      "low": 148.72999572753906,
      "close": 150.4199981689453,
      "volume": 1718300
    },
    {
      "time": "2025-08-06",
      "open": 150.8699951171875,
      "high": 150.8699951171875,
      "low": 147.9499969482422,
      "close": 149.2899932861328,
      "volume": 2185100
    },
    {
      "time": "2025-08-07",
      "open": 149.52999877929688,
      "high": 150.69000244140625,
      "low": 146.38999938964844,
      "close": 148.27000427246094,
      "volume": 3596900
    },
    {
      "time": "2025-08-08",
      "open": 147.22999572753906,
      "high": 156.64999389648438,
      "low": 146.0399932861328,
      "close": 153.1300048828125,
      "volume": 3917200
    },
    {
      "time": "2025-08-11",
      "open": 153.19000244140625,
      "high": 156.0800018310547,
      "low": 152.77999877929688,
      "close": 154.47000122070312,
      "volume": 3041000
    },
    {
      "time": "2025-08-12",
      "open": 155.91000366210938,
      "high": 159,
      "low": 155.32000732421875,
      "close": 158.42999267578125,
      "volume": 1906900
    },
    {
      "time": "2025-08-13",
      "open": 159.69000244140625,
      "high": 159.97000122070312,
      "low": 157.0800018310547,
      "close": 158.8699951171875,
      "volume": 1767600
    },
    {
      "time": "2025-08-14",
      "open": 157.9600067138672,
      "high": 162.9499969482422,
      "low": 156.9600067138672,
      "close": 161.60000610351562,
      "volume": 3654000
    },
    {
      "time": "2025-08-15",
      "open": 162.39999389648438,
      "high": 162.64999389648438,
      "low": 159.6199951171875,
      "close": 160.92999267578125,
      "volume": 2891900
    },
    {
      "time": "2025-08-18",
      "open": 161.88999938964844,
      "high": 163,
      "low": 160.1300048828125,
      "close": 162.1199951171875,
      "volume": 1633400
    },
    {
      "time": "2025-08-19",
      "open": 161.61000061035156,
      "high": 164.05999755859375,
      "low": 161.50999450683594,
      "close": 162.89999389648438,
      "volume": 2082600
    },
    {
      "time": "2025-08-20",
      "open": 162.5500030517578,
      "high": 162.8800048828125,
      "low": 160.49000549316406,
      "close": 161.89999389648438,
      "volume": 1836800
    },
    {
      "time": "2025-08-21",
      "open": 161.72999572753906,
      "high": 163.44000244140625,
      "low": 160.85000610351562,
      "close": 162.47000122070312,
      "volume": 1518000
    },
    {
      "time": "2025-08-22",
      "open": 163.3699951171875,
      "high": 166.5399932861328,
      "low": 162.33999633789062,
      "close": 165.72000122070312,
      "volume": 1914600
    },
    {
      "time": "2025-08-25",
      "open": 165.72000122070312,
      "high": 166.57000732421875,
      "low": 165.1300048828125,
      "close": 165.83999633789062,
      "volume": 1403900
    },
    {
      "time": "2025-08-26",
      "open": 165.63999938964844,
      "high": 166.89999389648438,
      "low": 164.7899932861328,
      "close": 166.6199951171875,
      "volume": 1456100
    },
    {
      "time": "2025-08-27",
      "open": 166,
      "high": 167.00999450683594,
      "low": 165.1300048828125,
      "close": 165.57000732421875,
      "volume": 1177200
    },
    {
      "time": "2025-08-28",
      "open": 165.77999877929688,
      "high": 167.22000122070312,
      "low": 165.4499969482422,
      "close": 166.6199951171875,
      "volume": 1066500
    },
    {
      "time": "2025-08-29",
      "open": 166.63999938964844,
      "high": 167,
      "low": 165.5800018310547,
      "close": 166.49000549316406,
      "volume": 1028100
    },
    {
      "time": "2025-09-02",
      "open": 164.3000030517578,
      "high": 165.57000732421875,
      "low": 163.1999969482422,
      "close": 165.47000122070312,
      "volume": 1461300
    },
    {
      "time": "2025-09-03",
      "open": 166.44000244140625,
      "high": 167.94000244140625,
      "low": 160.16000366210938,
      "close": 161.97000122070312,
      "volume": 2671500
    },
    {
      "time": "2025-09-04",
      "open": 162.72999572753906,
      "high": 163.75,
      "low": 161.5500030517578,
      "close": 162.97999572753906,
      "volume": 2449200
    },
    {
      "time": "2025-09-05",
      "open": 162.97999572753906,
      "high": 163.57000732421875,
      "low": 162.07000732421875,
      "close": 163.4199981689453,
      "volume": 1244600
    },
    {
      "time": "2025-09-08",
      "open": 163.94000244140625,
      "high": 169.66000366210938,
      "low": 163.89999389648438,
      "close": 169.39999389648438,
      "volume": 2341000
    },
    {
      "time": "2025-09-09",
      "open": 170.86000061035156,
      "high": 170.86000061035156,
      "low": 168.24000549316406,
      "close": 170.3000030517578,
      "volume": 2150000
    },
    {
      "time": "2025-09-10",
      "open": 170.83999633789062,
      "high": 172.0800018310547,
      "low": 169.4199981689453,
      "close": 170.89999389648438,
      "volume": 2025500
    },
    {
      "time": "2025-09-11",
      "open": 170.88999938964844,
      "high": 174.4199981689453,
      "low": 170.66000366210938,
      "close": 174.05999755859375,
      "volume": 2456300
    },
    {
      "time": "2025-09-12",
      "open": 173.75,
      "high": 175.25,
      "low": 172.72000122070312,
      "close": 173.72999572753906,
      "volume": 1408400
    },
    {
      "time": "2025-09-15",
      "open": 173.7899932861328,
      "high": 175.25,
      "low": 171.61000061035156,
      "close": 172.3800048828125,
      "volume": 4176500
    },
    {
      "time": "2025-09-16",
      "open": 170.07000732421875,
      "high": 170.9499969482422,
      "low": 166.8300018310547,
      "close": 170.4199981689453,
      "volume": 3120100
    },
    {
      "time": "2025-09-17",
      "open": 171,
      "high": 171.3699951171875,
      "low": 167.83999633789062,
      "close": 169.3699951171875,
      "volume": 3168000
    },
    {
      "time": "2025-09-18",
      "open": 169.85000610351562,
      "high": 169.85000610351562,
      "low": 163.2100067138672,
      "close": 164.67999267578125,
      "volume": 4224300
    },
    {
      "time": "2025-09-19",
      "open": 164.64999389648438,
      "high": 164.64999389648438,
      "low": 161.36000061035156,
      "close": 163.72000122070312,
      "volume": 3822600
    },
    {
      "time": "2025-09-22",
      "open": 161.8300018310547,
      "high": 165.60000610351562,
      "low": 161.6300048828125,
      "close": 165.14999389648438,
      "volume": 1962900
    },
    {
      "time": "2025-09-23",
      "open": 165.3699951171875,
      "high": 166.14999389648438,
      "low": 163.30999755859375,
      "close": 164.1300048828125,
      "volume": 1407600
    },
    {
      "time": "2025-09-24",
      "open": 164.4600067138672,
      "high": 164.64999389648438,
      "low": 161.75999450683594,
      "close": 162.0800018310547,
      "volume": 2322800
    },
    {
      "time": "2025-09-25",
      "open": 161.16000366210938,
      "high": 162.8800048828125,
      "low": 159.9499969482422,
      "close": 161.99000549316406,
      "volume": 1969300
    },
    {
      "time": "2025-09-26",
      "open": 162.36000061035156,
      "high": 163.2100067138672,
      "low": 161.30999755859375,
      "close": 161.7899932861328,
      "volume": 1964400
    },
    {
      "time": "2025-09-29",
      "open": 162.92999267578125,
      "high": 165.57000732421875,
      "low": 160.5,
      "close": 164.36000061035156,
      "volume": 2607000
    },
    {
      "time": "2025-09-30",
      "open": 165.27000427246094,
      "high": 168.11000061035156,
      "low": 163.3800048828125,
      "close": 163.39999389648438,
      "volume": 6747200
    },
    {
      "time": "2025-10-01",
      "open": 161,
      "high": 161.97000122070312,
      "low": 156.6300048828125,
      "close": 158.8800048828125,
      "volume": 3391900
    },
    {
      "time": "2025-10-02",
      "open": 159.52999877929688,
      "high": 159.52999877929688,
      "low": 155.38999938964844,
      "close": 156.6699981689453,
      "volume": 2169400
    },
    {
      "time": "2025-10-03",
      "open": 156.64999389648438,
      "high": 156.7100067138672,
      "low": 152.92999267578125,
      "close": 156.32000732421875,
      "volume": 2436000
    },
    {
      "time": "2025-10-06",
      "open": 155.27000427246094,
      "high": 156.41000366210938,
      "low": 153.00999450683594,
      "close": 155.94000244140625,
      "volume": 2000600
    },
    {
      "time": "2025-10-07",
      "open": 155.88999938964844,
      "high": 156.0399932861328,
      "low": 153.89999389648438,
      "close": 155.3300018310547,
      "volume": 2298800
    },
    {
      "time": "2025-10-08",
      "open": 151.17999267578125,
      "high": 152.88999938964844,
      "low": 149.02000427246094,
      "close": 149.9499969482422,
      "volume": 6429300
    },
    {
      "time": "2025-10-09",
      "open": 149.5,
      "high": 153.69000244140625,
      "low": 149.27000427246094,
      "close": 152.75,
      "volume": 4681900
    },
    {
      "time": "2025-10-10",
      "open": 152.42999267578125,
      "high": 154.5500030517578,
      "low": 151.47999572753906,
      "close": 152.9600067138672,
      "volume": 2115900
    },
    {
      "time": "2025-10-13",
      "open": 153.92999267578125,
      "high": 155.27000427246094,
      "low": 153.32000732421875,
      "close": 153.86000061035156,
      "volume": 2590500
    },
    {
      "time": "2025-10-14",
      "open": 152.85000610351562,
      "high": 154.0399932861328,
      "low": 151.6999969482422,
      "close": 152.8300018310547,
      "volume": 1493800
    },
    {
      "time": "2025-10-15",
      "open": 153.1300048828125,
      "high": 156.7100067138672,
      "low": 152.1199951171875,
      "close": 155.22999572753906,
      "volume": 2291000
    },
    {
      "time": "2025-10-16",
      "open": 154.77999877929688,
      "high": 156.24000549316406,
      "low": 150.7899932861328,
      "close": 151.7100067138672,
      "volume": 1546500
    },
    {
      "time": "2025-10-17",
      "open": 152.13999938964844,
      "high": 156.4499969482422,
      "low": 151.6300048828125,
      "close": 155.19000244140625,
      "volume": 3933700
    },
    {
      "time": "2025-10-20",
      "open": 155.42999267578125,
      "high": 158.17999267578125,
      "low": 155.42999267578125,
      "close": 156.77000427246094,
      "volume": 1872100
    },
    {
      "time": "2025-10-21",
      "open": 156.7100067138672,
      "high": 158.38999938964844,
      "low": 156.69000244140625,
      "close": 157.24000549316406,
      "volume": 1218100
    },
    {
      "time": "2025-10-22",
      "open": 159.19000244140625,
      "high": 159.19000244140625,
      "low": 154.77999877929688,
      "close": 156.14999389648438,
      "volume": 1850000
    },
    {
      "time": "2025-10-23",
      "open": 156.72000122070312,
      "high": 157.99000549316406,
      "low": 152.50999450683594,
      "close": 153.3300018310547,
      "volume": 1914800
    },
    {
      "time": "2025-10-24",
      "open": 154,
      "high": 155.25,
      "low": 152.8000030517578,
      "close": 152.86000061035156,
      "volume": 1347400
    },
    {
      "time": "2025-10-27",
      "open": 153.91000366210938,
      "high": 154.19000244140625,
      "low": 151.89999389648438,
      "close": 153.1699981689453,
      "volume": 1377800
    },
    {
      "time": "2025-10-28",
      "open": 153.25,
      "high": 153.25999450683594,
      "low": 150.5800018310547,
      "close": 151.07000732421875,
      "volume": 1702300
    },
    {
      "time": "2025-10-29",
      "open": 150.25999450683594,
      "high": 152.74000549316406,
      "low": 149.0800018310547,
      "close": 149.19000244140625,
      "volume": 2009400
    },
    {
      "time": "2025-10-30",
      "open": 148.00999450683594,
      "high": 150.4600067138672,
      "low": 147.38999938964844,
      "close": 148.02000427246094,
      "volume": 3026200
    },
    {
      "time": "2025-10-31",
      "open": 148.08999633789062,
      "high": 151.13999938964844,
      "low": 147.4600067138672,
      "close": 149.52999877929688,
      "volume": 2814900
    },
    {
      "time": "2025-11-03",
      "open": 148.5399932861328,
      "high": 151.02000427246094,
      "low": 146.10000610351562,
      "close": 149.83999633789062,
      "volume": 3695000
    },
    {
      "time": "2025-11-04",
      "open": 146.58999633789062,
      "high": 152.61000061035156,
      "low": 146.58999633789062,
      "close": 150.75,
      "volume": 3365400
    },
    {
      "time": "2025-11-05",
      "open": 143,
      "high": 145,
      "low": 134.0399932861328,
      "close": 134.7899932861328,
      "volume": 8851400
    },
    {
      "time": "2025-11-06",
      "open": 134.35000610351562,
      "high": 141,
      "low": 133.5399932861328,
      "close": 137.77000427246094,
      "volume": 7068600
    },
    {
      "time": "2025-11-07",
      "open": 136.86000061035156,
      "high": 142.07000732421875,
      "low": 135.0399932861328,
      "close": 140.50999450683594,
      "volume": 4124500
    },
    {
      "time": "2025-11-10",
      "open": 140.47999572753906,
      "high": 144.75999450683594,
      "low": 140.47999572753906,
      "close": 143.35000610351562,
      "volume": 3628000
    },
    {
      "time": "2025-11-11",
      "open": 143.27000427246094,
      "high": 143.75,
      "low": 141.72000122070312,
      "close": 141.85000610351562,
      "volume": 3862900
    },
    {
      "time": "2025-11-12",
      "open": 142.3699951171875,
      "high": 143.7100067138672,
      "low": 140.47999572753906,
      "close": 140.49000549316406,
      "volume": 3373500
    },
    {
      "time": "2025-11-13",
      "open": 139.69000244140625,
      "high": 140.49000549316406,
      "low": 136.5500030517578,
      "close": 136.82000732421875,
      "volume": 2640500
    },
    {
      "time": "2025-11-14",
      "open": 136.47999572753906,
      "high": 136.8000030517578,
      "low": 135.13999938964844,
      "close": 135.86000061035156,
      "volume": 1777100
    },
    {
      "time": "2025-11-17",
      "open": 135.42999267578125,
      "high": 135.9499969482422,
      "low": 130.7100067138672,
      "close": 132.4199981689453,
      "volume": 4524000
    },
    {
      "time": "2025-11-18",
      "open": 131.77000427246094,
      "high": 132.88999938964844,
      "low": 130.1699981689453,
      "close": 131.3300018310547,
      "volume": 3377500
    },
    {
      "time": "2025-11-19",
      "open": 131.7100067138672,
      "high": 132,
      "low": 128.9600067138672,
      "close": 130,
      "volume": 2921500
    },
    {
      "time": "2025-11-20",
      "open": 130.5800018310547,
      "high": 132.27000427246094,
      "low": 128.38999938964844,
      "close": 129.00999450683594,
      "volume": 3235600
    },
    {
      "time": "2025-11-21",
      "open": 129.1300048828125,
      "high": 132.11000061035156,
      "low": 128.39999389648438,
      "close": 130.6300048828125,
      "volume": 2736700
    },
    {
      "time": "2025-11-24",
      "open": 130.4199981689453,
      "high": 130.60000610351562,
      "low": 125.44000244140625,
      "close": 125.61000061035156,
      "volume": 4986000
    },
    {
      "time": "2025-11-25",
      "open": 127.9800033569336,
      "high": 130.02000427246094,
      "low": 125.33999633789062,
      "close": 129.55999755859375,
      "volume": 4446900
    },
    {
      "time": "2025-11-26",
      "open": 129.72999572753906,
      "high": 132.1300048828125,
      "low": 129.72000122070312,
      "close": 131.0500030517578,
      "volume": 2763600
    },
    {
      "time": "2025-11-28",
      "open": 130.5,
      "high": 132.14999389648438,
      "low": 130.24000549316406,
      "close": 131.4499969482422,
      "volume": 936000
    },
    {
      "time": "2025-12-01",
      "open": 130.77999877929688,
      "high": 132.35000610351562,
      "low": 129.7100067138672,
      "close": 131.10000610351562,
      "volume": 1896400
    },
    {
      "time": "2025-12-02",
      "open": 131.10000610351562,
      "high": 131.5,
      "low": 128.5,
      "close": 128.5399932861328,
      "volume": 2569500
    },
    {
      "time": "2025-12-03",
      "open": 128.92999267578125,
      "high": 136.4600067138672,
      "low": 128.64999389648438,
      "close": 136.00999450683594,
      "volume": 5088400
    },
    {
      "time": "2025-12-04",
      "open": 136.5399932861328,
      "high": 139.8800048828125,
      "low": 135.33999633789062,
      "close": 139.67999267578125,
      "volume": 4126200
    },
    {
      "time": "2025-12-05",
      "open": 140.0399932861328,
      "high": 141.02999877929688,
      "low": 138,
      "close": 139.3300018310547,
      "volume": 4793400
    },
    {
      "time": "2025-12-08",
      "open": 138.91000366210938,
      "high": 140.0500030517578,
      "low": 136.1199951171875,
      "close": 138.0800018310547,
      "volume": 3534000
    },
    {
      "time": "2025-12-09",
      "open": 137.82000732421875,
      "high": 140.5,
      "low": 137.19000244140625,
      "close": 139.07000732421875,
      "volume": 2353700
    },
    {
      "time": "2025-12-10",
      "open": 140.72000122070312,
      "high": 140.72000122070312,
      "low": 136.19000244140625,
      "close": 138.82000732421875,
      "volume": 3601400
    },
    {
      "time": "2025-12-11",
      "open": 137.94000244140625,
      "high": 141.8699951171875,
      "low": 137.94000244140625,
      "close": 141.8699951171875,
      "volume": 2041100
    },
    {
      "time": "2025-12-12",
      "open": 142.92999267578125,
      "high": 144.5,
      "low": 141.85000610351562,
      "close": 143.13999938964844,
      "volume": 2293000
    },
    {
      "time": "2025-12-15",
      "open": 141.74000549316406,
      "high": 142.8800048828125,
      "low": 139.38999938964844,
      "close": 141.66000366210938,
      "volume": 2648200
    },
    {
      "time": "2025-12-16",
      "open": 141.5,
      "high": 141.5,
      "low": 137.8800048828125,
      "close": 138.10000610351562,
      "volume": 2711300
    },
    {
      "time": "2025-12-17",
      "open": 137.75,
      "high": 137.75999450683594,
      "low": 135.0500030517578,
      "close": 136.41000366210938,
      "volume": 3218700
    },
    {
      "time": "2025-12-18",
      "open": 137.2899932861328,
      "high": 140.13999938964844,
      "low": 136.32000732421875,
      "close": 138.8800048828125,
      "volume": 2553100
    },
    {
      "time": "2025-12-19",
      "open": 139.1199951171875,
      "high": 142.08999633789062,
      "low": 138.5,
      "close": 141.10000610351562,
      "volume": 6392200
    },
    {
      "time": "2025-12-22",
      "open": 141.57000732421875,
      "high": 143.1199951171875,
      "low": 140.9199981689453,
      "close": 141.75,
      "volume": 1814700
    },
    {
      "time": "2025-12-23",
      "open": 142.39999389648438,
      "high": 144.75999450683594,
      "low": 141.88999938964844,
      "close": 144.10000610351562,
      "volume": 1929500
    },
    {
      "time": "2025-12-24",
      "open": 144.3300018310547,
      "high": 145.30999755859375,
      "low": 143.82000732421875,
      "close": 145.30999755859375,
      "volume": 696800
    },
    {
      "time": "2025-12-26",
      "open": 145.36000061035156,
      "high": 146.60000610351562,
      "low": 145.10000610351562,
      "close": 145.80999755859375,
      "volume": 1215800
    },
    {
      "time": "2025-12-29",
      "open": 146.11000061035156,
      "high": 146.25999450683594,
      "low": 144.22000122070312,
      "close": 144.57000732421875,
      "volume": 1932500
    },
    {
      "time": "2025-12-30",
      "open": 144.22999572753906,
      "high": 145.11000061035156,
      "low": 143.3000030517578,
      "close": 144.08999633789062,
      "volume": 1380600
    },
    {
      "time": "2025-12-31",
      "open": 143.83999633789062,
      "high": 144.47000122070312,
      "low": 142.49000549316406,
      "close": 142.5,
      "volume": 1240500
    },
    {
      "time": "2026-01-02",
      "open": 142.42999267578125,
      "high": 146.33999633789062,
      "low": 142.42999267578125,
      "close": 145.30999755859375,
      "volume": 1859200
    },
    {
      "time": "2026-01-05",
      "open": 144.83999633789062,
      "high": 147.88999938964844,
      "low": 144.6300048828125,
      "close": 145.30999755859375,
      "volume": 2080300
    },
    {
      "time": "2026-01-06",
      "open": 145.44000244140625,
      "high": 146.64999389648438,
      "low": 144.08999633789062,
      "close": 145.52000427246094,
      "volume": 2440200
    },
    {
      "time": "2026-01-07",
      "open": 144.86000061035156,
      "high": 146.49000549316406,
      "low": 143.5,
      "close": 143.9600067138672,
      "volume": 2438300
    },
    {
      "time": "2026-01-08",
      "open": 143.82000732421875,
      "high": 147.5,
      "low": 142.6999969482422,
      "close": 147.27000427246094,
      "volume": 2095100
    },
    {
      "time": "2026-01-09",
      "open": 148.13999938964844,
      "high": 148.9600067138672,
      "low": 144.8699951171875,
      "close": 146.07000732421875,
      "volume": 2856100
    },
    {
      "time": "2026-01-12",
      "open": 144.83999633789062,
      "high": 149.25999450683594,
      "low": 144.33999633789062,
      "close": 148.85000610351562,
      "volume": 2559700
    },
    {
      "time": "2026-01-13",
      "open": 147.13999938964844,
      "high": 147.80999755859375,
      "low": 143.5800018310547,
      "close": 146.02000427246094,
      "volume": 3214600
    },
    {
      "time": "2026-01-14",
      "open": 145.36000061035156,
      "high": 147.0399932861328,
      "low": 144.64999389648438,
      "close": 146.77999877929688,
      "volume": 2892500
    },
    {
      "time": "2026-01-15",
      "open": 148.27000427246094,
      "high": 148.27000427246094,
      "low": 144.75999450683594,
      "close": 145.72999572753906,
      "volume": 2452700
    },
    {
      "time": "2026-01-16",
      "open": 145.10000610351562,
      "high": 146.8300018310547,
      "low": 144,
      "close": 144.42999267578125,
      "volume": 5190000
    },
    {
      "time": "2026-01-20",
      "open": 142.66000366210938,
      "high": 143.33999633789062,
      "low": 140.50999450683594,
      "close": 140.64999389648438,
      "volume": 2473200
    },
    {
      "time": "2026-01-21",
      "open": 141.6300048828125,
      "high": 141.69000244140625,
      "low": 137.75,
      "close": 139.7100067138672,
      "volume": 3088700
    },
    {
      "time": "2026-01-22",
      "open": 140.42999267578125,
      "high": 141.7100067138672,
      "low": 137.50999450683594,
      "close": 138.13999938964844,
      "volume": 2294500
    },
    {
      "time": "2026-01-23",
      "open": 138.07000732421875,
      "high": 148.10000610351562,
      "low": 137.5,
      "close": 146.97000122070312,
      "volume": 5516700
    },
    {
      "time": "2026-01-26",
      "open": 147.02999877929688,
      "high": 149.91000366210938,
      "low": 146.3800048828125,
      "close": 147.8000030517578,
      "volume": 2656200
    },
    {
      "time": "2026-01-27",
      "open": 147.50999450683594,
      "high": 147.50999450683594,
      "low": 144.55999755859375,
      "close": 146.8000030517578,
      "volume": 1992500
    },
    {
      "time": "2026-01-28",
      "open": 147.0800018310547,
      "high": 148.36000061035156,
      "low": 146.58999633789062,
      "close": 147.52999877929688,
      "volume": 1450000
    },
    {
      "time": "2026-01-29",
      "open": 148.6699981689453,
      "high": 148.8800048828125,
      "low": 145.80999755859375,
      "close": 147.77999877929688,
      "volume": 1643200
    },
    {
      "time": "2026-01-30",
      "open": 147.39999389648438,
      "high": 148.1199951171875,
      "low": 143.2899932861328,
      "close": 145.4499969482422,
      "volume": 1824400
    },
    {
      "time": "2026-02-02",
      "open": 144.7100067138672,
      "high": 146.77000427246094,
      "low": 142.47999572753906,
      "close": 143.94000244140625,
      "volume": 1847300
    },
    {
      "time": "2026-02-03",
      "open": 143.2100067138672,
      "high": 143.50999450683594,
      "low": 138.74000549316406,
      "close": 141.33999633789062,
      "volume": 2864700
    },
    {
      "time": "2026-02-04",
      "open": 141.47999572753906,
      "high": 142.58999633789062,
      "low": 139.80999755859375,
      "close": 142.4600067138672,
      "volume": 2819300
    },
    {
      "time": "2026-02-05",
      "open": 141.2899932861328,
      "high": 142.8300018310547,
      "low": 136.4199981689453,
      "close": 138.27999877929688,
      "volume": 2348400
    },
    {
      "time": "2026-02-06",
      "open": 139.10000610351562,
      "high": 141.64999389648438,
      "low": 138,
      "close": 140.83999633789062,
      "volume": 2880700
    },
    {
      "time": "2026-02-09",
      "open": 140.9600067138672,
      "high": 148.2100067138672,
      "low": 140.4499969482422,
      "close": 147.91000366210938,
      "volume": 2938000
    },
    {
      "time": "2026-02-10",
      "open": 148.5,
      "high": 152.27999877929688,
      "low": 147.72000122070312,
      "close": 149.32000732421875,
      "volume": 2109300
    },
    {
      "time": "2026-02-11",
      "open": 150.22999572753906,
      "high": 151.33999633789062,
      "low": 147.86000061035156,
      "close": 151.11000061035156,
      "volume": 2418500
    },
    {
      "time": "2026-02-12",
      "open": 150.4499969482422,
      "high": 159.88999938964844,
      "low": 150,
      "close": 154.8699951171875,
      "volume": 5006100
    },
    {
      "time": "2026-02-13",
      "open": 156.25,
      "high": 159.8000030517578,
      "low": 154.00999450683594,
      "close": 158.27000427246094,
      "volume": 2539600
    },
    {
      "time": "2026-02-17",
      "open": 156.22000122070312,
      "high": 158.22000122070312,
      "low": 152.72999572753906,
      "close": 157.52999877929688,
      "volume": 2372700
    },
    {
      "time": "2026-02-18",
      "open": 159.92999267578125,
      "high": 160.4499969482422,
      "low": 154.24000549316406,
      "close": 155.77999877929688,
      "volume": 3554500
    },
    {
      "time": "2026-02-19",
      "open": 155.77999877929688,
      "high": 161.35000610351562,
      "low": 154.42999267578125,
      "close": 157.4600067138672,
      "volume": 3758100
    },
    {
      "time": "2026-02-20",
      "open": 161.25,
      "high": 168.5399932861328,
      "low": 160.75,
      "close": 162.6699981689453,
      "volume": 6894800
    },
    {
      "time": "2026-02-23",
      "open": 162.8800048828125,
      "high": 165.36000061035156,
      "low": 157.75,
      "close": 158.27999877929688,
      "volume": 3509500
    },
    {
      "time": "2026-02-24",
      "open": 158.02000427246094,
      "high": 159.5500030517578,
      "low": 157.52000427246094,
      "close": 157.97999572753906,
      "volume": 2826000
    },
    {
      "time": "2026-02-25",
      "open": 159.89999389648438,
      "high": 160.72000122070312,
      "low": 155.0399932861328,
      "close": 155.22000122070312,
      "volume": 3481200
    },
    {
      "time": "2026-02-26",
      "open": 156.16000366210938,
      "high": 159.66000366210938,
      "low": 155.41000366210938,
      "close": 157.91000366210938,
      "volume": 1861900
    },
    {
      "time": "2026-02-27",
      "open": 157.89999389648438,
      "high": 164.3300018310547,
      "low": 157.27000427246094,
      "close": 162.13999938964844,
      "volume": 5352800
    },
    {
      "time": "2026-03-02",
      "open": 160.11000061035156,
      "high": 161.97999572753906,
      "low": 155.35000610351562,
      "close": 161.80999755859375,
      "volume": 3195800
    },
    {
      "time": "2026-03-03",
      "open": 159.0800018310547,
      "high": 162.57000732421875,
      "low": 154.6300048828125,
      "close": 162.07000732421875,
      "volume": 3976300
    },
    {
      "time": "2026-03-04",
      "open": 161.27999877929688,
      "high": 162.6999969482422,
      "low": 155.19000244140625,
      "close": 158.63999938964844,
      "volume": 3361900
    },
    {
      "time": "2026-03-05",
      "open": 157.10000610351562,
      "high": 160.3300018310547,
      "low": 157.08999633789062,
      "close": 159.77999877929688,
      "volume": 2917300
    },
    {
      "time": "2026-03-06",
      "open": 159.16000366210938,
      "high": 160.4499969482422,
      "low": 156.10000610351562,
      "close": 156.1300048828125,
      "volume": 2604600
    },
    {
      "time": "2026-03-09",
      "open": 162.1300048828125,
      "high": 167.55999755859375,
      "low": 160.6199951171875,
      "close": 165.8000030517578,
      "volume": 7681200
    },
    {
      "time": "2026-03-10",
      "open": 165.1300048828125,
      "high": 167,
      "low": 162.5399932861328,
      "close": 165.52999877929688,
      "volume": 3377400
    },
    {
      "time": "2026-03-11",
      "open": 165.66000366210938,
      "high": 166.69000244140625,
      "low": 163.47999572753906,
      "close": 165.8300018310547,
      "volume": 1836800
    },
    {
      "time": "2026-03-12",
      "open": 166,
      "high": 166.02999877929688,
      "low": 159.83999633789062,
      "close": 160.32000732421875,
      "volume": 3149300
    },
    {
      "time": "2026-03-13",
      "open": 160.97999572753906,
      "high": 162.11000061035156,
      "low": 152.63999938964844,
      "close": 153.97000122070312,
      "volume": 4035000
    },
    {
      "time": "2026-03-16",
      "open": 153.9499969482422,
      "high": 157.4600067138672,
      "low": 153.1199951171875,
      "close": 157.05999755859375,
      "volume": 3214800
    },
    {
      "time": "2026-03-17",
      "open": 158.89999389648438,
      "high": 160.16000366210938,
      "low": 155.67999267578125,
      "close": 155.82000732421875,
      "volume": 1393400
    },
    {
      "time": "2026-03-18",
      "open": 155.10000610351562,
      "high": 158.63999938964844,
      "low": 153.72999572753906,
      "close": 156.47000122070312,
      "volume": 1921400
    },
    {
      "time": "2026-03-19",
      "open": 155.5399932861328,
      "high": 156.44000244140625,
      "low": 152.19000244140625,
      "close": 154.19000244140625,
      "volume": 1795100
    },
    {
      "time": "2026-03-20",
      "open": 152.55999755859375,
      "high": 154.49000549316406,
      "low": 148.1699981689453,
      "close": 148.85000610351562,
      "volume": 5278900
    },
    {
      "time": "2026-03-23",
      "open": 151.07000732421875,
      "high": 154.1300048828125,
      "low": 150.72000122070312,
      "close": 151.8300018310547,
      "volume": 2496200
    },
    {
      "time": "2026-03-24",
      "open": 151.5399932861328,
      "high": 154.91000366210938,
      "low": 150.8000030517578,
      "close": 152.6999969482422,
      "volume": 2369700
    },
    {
      "time": "2026-03-25",
      "open": 154.0500030517578,
      "high": 156.08999633789062,
      "low": 152.32000732421875,
      "close": 154.9199981689453,
      "volume": 2139700
    },
    {
      "time": "2026-03-26",
      "open": 153.92999267578125,
      "high": 154.66000366210938,
      "low": 149.5,
      "close": 150.0500030517578,
      "volume": 1836800
    },
    {
      "time": "2026-03-27",
      "open": 149.27999877929688,
      "high": 150.02999877929688,
      "low": 144,
      "close": 145.7100067138672,
      "volume": 2934400
    },
    {
      "time": "2026-03-30",
      "open": 148.13999938964844,
      "high": 150.86000061035156,
      "low": 146.5,
      "close": 148.69000244140625,
      "volume": 2058300
    },
    {
      "time": "2026-03-31",
      "open": 150.72999572753906,
      "high": 155.5,
      "low": 149.47000122070312,
      "close": 152.50999450683594,
      "volume": 6271700
    },
    {
      "time": "2026-04-01",
      "open": 152.50999450683594,
      "high": 154.1300048828125,
      "low": 150.32000732421875,
      "close": 152.6300048828125,
      "volume": 3095200
    },
    {
      "time": "2026-04-02",
      "open": 150.91000366210938,
      "high": 156.14999389648438,
      "low": 149.25999450683594,
      "close": 155.75,
      "volume": 2224800
    },
    {
      "time": "2026-04-06",
      "open": 157.25,
      "high": 160.6999969482422,
      "low": 155.66000366210938,
      "close": 160.1199951171875,
      "volume": 1911600
    },
    {
      "time": "2026-04-07",
      "open": 159.64999389648438,
      "high": 160.69000244140625,
      "low": 157.05999755859375,
      "close": 158.2899932861328,
      "volume": 2113800
    },
    {
      "time": "2026-04-08",
      "open": 163.6699981689453,
      "high": 165.97999572753906,
      "low": 161.66000366210938,
      "close": 163.55999755859375,
      "volume": 3557200
    },
    {
      "time": "2026-04-09",
      "open": 162.5500030517578,
      "high": 164.75,
      "low": 161.02999877929688,
      "close": 163.66000366210938,
      "volume": 2564900
    },
    {
      "time": "2026-04-10",
      "open": 164.52000427246094,
      "high": 164.6699981689453,
      "low": 160.02999877929688,
      "close": 160.58999633789062,
      "volume": 3204300
    },
    {
      "time": "2026-04-13",
      "open": 158.17999267578125,
      "high": 166.63999938964844,
      "low": 158.17999267578125,
      "close": 165.72000122070312,
      "volume": 2488700
    },
    {
      "time": "2026-04-14",
      "open": 165.72000122070312,
      "high": 168.5500030517578,
      "low": 165.25999450683594,
      "close": 166.27999877929688,
      "volume": 1774800
    },
    {
      "time": "2026-04-15",
      "open": 166.52999877929688,
      "high": 168.08999633789062,
      "low": 153.4199981689453,
      "close": 155.82000732421875,
      "volume": 6431100
    },
    {
      "time": "2026-04-16",
      "open": 156.10000610351562,
      "high": 160.8800048828125,
      "low": 155.24000549316406,
      "close": 160.58999633789062,
      "volume": 4744100
    },
    {
      "time": "2026-04-17",
      "open": 160.69000244140625,
      "high": 161.75,
      "low": 155.13999938964844,
      "close": 156.55999755859375,
      "volume": 4115000
    },
    {
      "time": "2026-04-20",
      "open": 155.44000244140625,
      "high": 158.35000610351562,
      "low": 155.11000061035156,
      "close": 156.08999633789062,
      "volume": 2886700
    },
    {
      "time": "2026-04-21",
      "open": 156.33999633789062,
      "high": 158.05999755859375,
      "low": 153.0800018310547,
      "close": 153.3699951171875,
      "volume": 2148500
    },
    {
      "time": "2026-04-22",
      "open": 153.19000244140625,
      "high": 155.69000244140625,
      "low": 152.6199951171875,
      "close": 154.6300048828125,
      "volume": 1496800
    },
    {
      "time": "2026-04-23",
      "open": 153.8300018310547,
      "high": 155.7899932861328,
      "low": 151.85000610351562,
      "close": 153.2100067138672,
      "volume": 2739300
    },
    {
      "time": "2026-04-24",
      "open": 152.3800048828125,
      "high": 156.9499969482422,
      "low": 151.05999755859375,
      "close": 156.63999938964844,
      "volume": 2503700
    },
    {
      "time": "2026-04-27",
      "open": 155.4199981689453,
      "high": 158,
      "low": 154.5399932861328,
      "close": 156.49000549316406,
      "volume": 2177600
    },
    {
      "time": "2026-04-28",
      "open": 157.33999633789062,
      "high": 158.16000366210938,
      "low": 154.33999633789062,
      "close": 154.75,
      "volume": 1769700
    },
    {
      "time": "2026-04-29",
      "open": 152.42999267578125,
      "high": 154.22000122070312,
      "low": 151.44000244140625,
      "close": 153.1300048828125,
      "volume": 1454800
    },
    {
      "time": "2026-04-30",
      "open": 152.75,
      "high": 158.22000122070312,
      "low": 152.2100067138672,
      "close": 157.94000244140625,
      "volume": 2518700
    },
    {
      "time": "2026-05-01",
      "open": 158.85000610351562,
      "high": 159.00999450683594,
      "low": 156.0500030517578,
      "close": 158.25,
      "volume": 2441500
    },
    {
      "time": "2026-05-04",
      "open": 158.69000244140625,
      "high": 158.6999969482422,
      "low": 156.38999938964844,
      "close": 157.5800018310547,
      "volume": 2168400
    },
    {
      "time": "2026-05-05",
      "open": 158.0399932861328,
      "high": 159.30999755859375,
      "low": 156.24000549316406,
      "close": 157.25999450683594,
      "volume": 3487900
    },
    {
      "time": "2026-05-06",
      "open": 161.42999267578125,
      "high": 169.91000366210938,
      "low": 159.1999969482422,
      "close": 167.82000732421875,
      "volume": 6544100
    },
    {
      "time": "2026-05-07",
      "open": 169.00999450683594,
      "high": 169.7100067138672,
      "low": 162.25999450683594,
      "close": 165.75,
      "volume": 4471700
    },
    {
      "time": "2026-05-08",
      "open": 166.57000732421875,
      "high": 167.00999450683594,
      "low": 162.25,
      "close": 163.27999877929688,
      "volume": 3571300
    },
    {
      "time": "2026-05-11",
      "open": 160.8300018310547,
      "high": 164.55999755859375,
      "low": 159.77000427246094,
      "close": 163,
      "volume": 2493400
    },
    {
      "time": "2026-05-12",
      "open": 162.63999938964844,
      "high": 167.38999938964844,
      "low": 161.5500030517578,
      "close": 165.6699981689453,
      "volume": 2341100
    },
    {
      "time": "2026-05-13",
      "open": 165.6199951171875,
      "high": 170.2100067138672,
      "low": 163.92999267578125,
      "close": 168.4600067138672,
      "volume": 2148100
    },
    {
      "time": "2026-05-14",
      "open": 169.58999633789062,
      "high": 173.1199951171875,
      "low": 168.3000030517578,
      "close": 169.99000549316406,
      "volume": 2027500
    },
    {
      "time": "2026-05-15",
      "open": 168.8800048828125,
      "high": 169.89999389648438,
      "low": 167.17999267578125,
      "close": 168.8699951171875,
      "volume": 1924000
    },
    {
      "time": "2026-05-18",
      "open": 168.75,
      "high": 170.8300018310547,
      "low": 167.05999755859375,
      "close": 167.49000549316406,
      "volume": 1443000
    },
    {
      "time": "2026-05-19",
      "open": 166.4600067138672,
      "high": 166.75999450683594,
      "low": 163.00999450683594,
      "close": 163.00999450683594,
      "volume": 2494100
    },
    {
      "time": "2026-05-20",
      "open": 162.52999877929688,
      "high": 165.11000061035156,
      "low": 159.7100067138672,
      "close": 164.44000244140625,
      "volume": 4741700
    },
    {
      "time": "2026-05-21",
      "open": 162.22000122070312,
      "high": 167.97000122070312,
      "low": 161.3800048828125,
      "close": 165.97999572753906,
      "volume": 2203500
    },
    {
      "time": "2026-05-22",
      "open": 165.6699981689453,
      "high": 167.02000427246094,
      "low": 164.16000366210938,
      "close": 165.5500030517578,
      "volume": 1226000
    },
    {
      "time": "2026-05-26",
      "open": 167.1699981689453,
      "high": 169.32000732421875,
      "low": 166.08999633789062,
      "close": 166.52000427246094,
      "volume": 2191100
    },
    {
      "time": "2026-05-27",
      "open": 166.27999877929688,
      "high": 168.9499969482422,
      "low": 165.67999267578125,
      "close": 166.55999755859375,
      "volume": 2511400
    },
    {
      "time": "2026-05-28",
      "open": 166,
      "high": 168.57000732421875,
      "low": 164.24000549316406,
      "close": 167.02999877929688,
      "volume": 1683800
    },
    {
      "time": "2026-05-29",
      "open": 166.33999633789062,
      "high": 170.89999389648438,
      "low": 165.97000122070312,
      "close": 168.41000366210938,
      "volume": 3559500
    },
    {
      "time": "2026-06-01",
      "open": 169.10000610351562,
      "high": 171.30999755859375,
      "low": 166.8300018310547,
      "close": 170.4499969482422,
      "volume": 1633500
    },
    {
      "time": "2026-06-02",
      "open": 169.30999755859375,
      "high": 170.14999389648438,
      "low": 166.49000549316406,
      "close": 167.63999938964844,
      "volume": 2593200
    },
    {
      "time": "2026-06-03",
      "open": 166.7899932861328,
      "high": 167.77000427246094,
      "low": 163.30999755859375,
      "close": 164.25,
      "volume": 2248900
    },
    {
      "time": "2026-06-04",
      "open": 165.75,
      "high": 165.77000427246094,
      "low": 159.77999877929688,
      "close": 161.00999450683594,
      "volume": 3272900
    },
    {
      "time": "2026-06-05",
      "open": 160.83999633789062,
      "high": 161.25,
      "low": 158.5800018310547,
      "close": 160.07000732421875,
      "volume": 1786300
    },
    {
      "time": "2026-06-08",
      "open": 160.32000732421875,
      "high": 162.4600067138672,
      "low": 158.9600067138672,
      "close": 159.50999450683594,
      "volume": 1739700
    },
    {
      "time": "2026-06-09",
      "open": 159.72999572753906,
      "high": 162.66000366210938,
      "low": 158.02000427246094,
      "close": 162.66000366210938,
      "volume": 1689000
    },
    {
      "time": "2026-06-10",
      "open": 163.25999450683594,
      "high": 169.8000030517578,
      "low": 161.4499969482422,
      "close": 167.5,
      "volume": 3105700
    },
    {
      "time": "2026-06-11",
      "open": 168.41000366210938,
      "high": 175,
      "low": 167.5,
      "close": 172.3300018310547,
      "volume": 3160300
    },
    {
      "time": "2026-06-12",
      "open": 173.91000366210938,
      "high": 174,
      "low": 170.8699951171875,
      "close": 172.50999450683594,
      "volume": 1552200
    },
    {
      "time": "2026-06-15",
      "open": 173.4199981689453,
      "high": 176,
      "low": 171.72000122070312,
      "close": 175.85000610351562,
      "volume": 2574400
    },
    {
      "time": "2026-06-16",
      "open": 175,
      "high": 175.9499969482422,
      "low": 172.7899932861328,
      "close": 174.10000610351562,
      "volume": 1708800
    },
    {
      "time": "2026-06-17",
      "open": 173.3300018310547,
      "high": 174.69000244140625,
      "low": 171.0399932861328,
      "close": 171.52000427246094,
      "volume": 1731600
    },
    {
      "time": "2026-06-18",
      "open": 173.22000122070312,
      "high": 174.10000610351562,
      "low": 169.63999938964844,
      "close": 171.24000549316406,
      "volume": 7414500
    },
    {
      "time": "2026-06-22",
      "open": 171.02000427246094,
      "high": 172.33999633789062,
      "low": 168.13999938964844,
      "close": 170.55999755859375,
      "volume": 3059800
    },
    {
      "time": "2026-06-23",
      "open": 169.58999633789062,
      "high": 171.72000122070312,
      "low": 167.47999572753906,
      "close": 168.60000610351562,
      "volume": 3102500
    },
    {
      "time": "2026-06-24",
      "open": 168.11000061035156,
      "high": 173.22000122070312,
      "low": 166.14999389648438,
      "close": 171.47000122070312,
      "volume": 2067500
    },
    {
      "time": "2026-06-25",
      "open": 172.6300048828125,
      "high": 176.3000030517578,
      "low": 171.27000427246094,
      "close": 175.11000061035156,
      "volume": 2903300
    },
    {
      "time": "2026-06-26",
      "open": 175.57000732421875,
      "high": 180.9199981689453,
      "low": 173.72999572753906,
      "close": 179.4600067138672,
      "volume": 3577000
    },
    {
      "time": "2026-06-29",
      "open": 179.38999938964844,
      "high": 183.50999450683594,
      "low": 177.17999267578125,
      "close": 182.55999755859375,
      "volume": 2711900
    },
    {
      "time": "2026-06-30",
      "open": 181.99000549316406,
      "high": 184.86000061035156,
      "low": 181.77999877929688,
      "close": 183.11000061035156,
      "volume": 5007200
    },
    {
      "time": "2026-07-01",
      "open": 184.24000549316406,
      "high": 187.63999938964844,
      "low": 180.8800048828125,
      "close": 183.97999572753906,
      "volume": 3150200
    },
    {
      "time": "2026-07-02",
      "open": 183.14999389648438,
      "high": 186.83999633789062,
      "low": 180.02000427246094,
      "close": 186.58999633789062,
      "volume": 2321400
    },
    {
      "time": "2026-07-06",
      "open": 186.02000427246094,
      "high": 188,
      "low": 181.38999938964844,
      "close": 183.2899932861328,
      "volume": 2461400
    },
    {
      "time": "2026-07-07",
      "open": 184.52999877929688,
      "high": 185.6999969482422,
      "low": 183.1699981689453,
      "close": 183.9199981689453,
      "volume": 2101600
    },
    {
      "time": "2026-07-08",
      "open": 183.52000427246094,
      "high": 184.61000061035156,
      "low": 180.5500030517578,
      "close": 182.13999938964844,
      "volume": 1478100
    },
    {
      "time": "2026-07-09",
      "open": 181.97000122070312,
      "high": 186.3000030517578,
      "low": 181.75,
      "close": 182.5800018310547,
      "volume": 2164800
    },
    {
      "time": "2026-07-10",
      "open": 183.32000732421875,
      "high": 183.3300018310547,
      "low": 179.02000427246094,
      "close": 179.7899932861328,
      "volume": 1631300
    },
    {
      "time": "2026-07-13",
      "open": 180.19000244140625,
      "high": 184.17999267578125,
      "low": 180.19000244140625,
      "close": 183.25,
      "volume": 2068800
    },
    {
      "time": "2026-07-14",
      "open": 184.1300048828125,
      "high": 184.97999572753906,
      "low": 180.55999755859375,
      "close": 181.55999755859375,
      "volume": 1335500
    },
    {
      "time": "2026-07-15",
      "open": 181.3000030517578,
      "high": 184.3300018310547,
      "low": 178.00999450683594,
      "close": 178.44000244140625,
      "volume": 1734000
    },
    {
      "time": "2026-07-16",
      "open": 178.66000366210938,
      "high": 179.91000366210938,
      "low": 176.9499969482422,
      "close": 179.85000610351562,
      "volume": 1415100
    },
    {
      "time": "2026-07-17",
      "open": 177.7899932861328,
      "high": 181.22999572753906,
      "low": 177.7899932861328,
      "close": 180.22000122070312,
      "volume": 1256500
    },
    {
      "time": "2026-07-20",
      "open": 181.36000061035156,
      "high": 183.97999572753906,
      "low": 180.22999572753906,
      "close": 180.86000061035156,
      "volume": 1637900
    },
    {
      "time": "2026-07-21",
      "open": 177.47999572753906,
      "high": 179.85000610351562,
      "low": 176.16000366210938,
      "close": 177.8300018310547,
      "volume": 1926800
    },
    {
      "time": "2026-07-22",
      "open": 177.75999450683594,
      "high": 180.17999267578125,
      "low": 176.58999633789062,
      "close": 177.9199981689453,
      "volume": 1268300
    },
    {
      "time": "2026-07-23",
      "open": 177.47000122070312,
      "high": 178.55999755859375,
      "low": 175.38999938964844,
      "close": 176.05999755859375,
      "volume": 1629100
    },
    {
      "time": "2026-07-24",
      "open": 177.3000030517578,
      "high": 178.49000549316406,
      "low": 175.3249969482422,
      "close": 177.24000549316406,
      "volume": 1145524
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 161.2635989379883
    },
    {
      "time": "2025-10-06",
      "value": 161.32119903564453
    },
    {
      "time": "2025-10-07",
      "value": 161.36619903564454
    },
    {
      "time": "2025-10-08",
      "value": 161.3553988647461
    },
    {
      "time": "2025-10-09",
      "value": 161.36659881591797
    },
    {
      "time": "2025-10-10",
      "value": 161.47179901123047
    },
    {
      "time": "2025-10-13",
      "value": 161.62619903564453
    },
    {
      "time": "2025-10-14",
      "value": 161.65699920654296
    },
    {
      "time": "2025-10-15",
      "value": 161.75319915771485
    },
    {
      "time": "2025-10-16",
      "value": 161.80159942626952
    },
    {
      "time": "2025-10-17",
      "value": 161.93999938964845
    },
    {
      "time": "2025-10-20",
      "value": 162.0127993774414
    },
    {
      "time": "2025-10-21",
      "value": 162.06819946289062
    },
    {
      "time": "2025-10-22",
      "value": 162.0225994873047
    },
    {
      "time": "2025-10-23",
      "value": 161.91179962158202
    },
    {
      "time": "2025-10-24",
      "value": 161.73699951171875
    },
    {
      "time": "2025-10-27",
      "value": 161.58179962158204
    },
    {
      "time": "2025-10-28",
      "value": 161.36079986572267
    },
    {
      "time": "2025-10-29",
      "value": 161.0866000366211
    },
    {
      "time": "2025-10-30",
      "value": 160.80900024414063
    },
    {
      "time": "2025-10-31",
      "value": 160.5502001953125
    },
    {
      "time": "2025-11-03",
      "value": 160.23260009765625
    },
    {
      "time": "2025-11-04",
      "value": 159.93080017089844
    },
    {
      "time": "2025-11-05",
      "value": 159.29420013427733
    },
    {
      "time": "2025-11-06",
      "value": 158.73820007324218
    },
    {
      "time": "2025-11-07",
      "value": 158.21600006103515
    },
    {
      "time": "2025-11-10",
      "value": 157.7532000732422
    },
    {
      "time": "2025-11-11",
      "value": 157.28080017089843
    },
    {
      "time": "2025-11-12",
      "value": 156.85120025634765
    },
    {
      "time": "2025-11-13",
      "value": 156.32800048828125
    },
    {
      "time": "2025-11-14",
      "value": 155.77680053710938
    },
    {
      "time": "2025-11-17",
      "value": 155.0372006225586
    },
    {
      "time": "2025-11-18",
      "value": 154.25780059814454
    },
    {
      "time": "2025-11-19",
      "value": 153.43980072021483
    },
    {
      "time": "2025-11-20",
      "value": 152.53880065917969
    },
    {
      "time": "2025-11-21",
      "value": 151.67680084228516
    },
    {
      "time": "2025-11-24",
      "value": 150.74140075683593
    },
    {
      "time": "2025-11-25",
      "value": 149.9242007446289
    },
    {
      "time": "2025-11-26",
      "value": 149.15780090332032
    },
    {
      "time": "2025-11-28",
      "value": 148.49320098876953
    },
    {
      "time": "2025-12-01",
      "value": 147.84080108642578
    },
    {
      "time": "2025-12-02",
      "value": 147.10860107421874
    },
    {
      "time": "2025-12-03",
      "value": 146.54620086669922
    },
    {
      "time": "2025-12-04",
      "value": 146.09820068359375
    },
    {
      "time": "2025-12-05",
      "value": 145.64500061035156
    },
    {
      "time": "2025-12-08",
      "value": 145.17080078125
    },
    {
      "time": "2025-12-09",
      "value": 144.66500091552734
    },
    {
      "time": "2025-12-10",
      "value": 144.17340118408202
    },
    {
      "time": "2025-12-11",
      "value": 143.83320098876953
    },
    {
      "time": "2025-12-12",
      "value": 143.56260101318358
    },
    {
      "time": "2025-12-15",
      "value": 143.26940093994142
    },
    {
      "time": "2025-12-16",
      "value": 142.9126010131836
    },
    {
      "time": "2025-12-17",
      "value": 142.5342010498047
    },
    {
      "time": "2025-12-18",
      "value": 142.3128012084961
    },
    {
      "time": "2025-12-19",
      "value": 142.0798013305664
    },
    {
      "time": "2025-12-22",
      "value": 141.85560119628906
    },
    {
      "time": "2025-12-23",
      "value": 141.66040130615235
    },
    {
      "time": "2025-12-24",
      "value": 141.51000122070312
    },
    {
      "time": "2025-12-26",
      "value": 141.32160125732423
    },
    {
      "time": "2025-12-29",
      "value": 141.17880126953125
    },
    {
      "time": "2025-12-30",
      "value": 140.95680114746094
    },
    {
      "time": "2025-12-31",
      "value": 140.6714010620117
    },
    {
      "time": "2026-01-02",
      "value": 140.4328009033203
    },
    {
      "time": "2026-01-05",
      "value": 140.2160009765625
    },
    {
      "time": "2026-01-06",
      "value": 140.0598010253906
    },
    {
      "time": "2026-01-07",
      "value": 139.88180114746095
    },
    {
      "time": "2026-01-08",
      "value": 139.76380126953126
    },
    {
      "time": "2026-01-09",
      "value": 139.66380126953126
    },
    {
      "time": "2026-01-12",
      "value": 139.65700134277344
    },
    {
      "time": "2026-01-13",
      "value": 139.61700134277345
    },
    {
      "time": "2026-01-14",
      "value": 139.56200134277344
    },
    {
      "time": "2026-01-15",
      "value": 139.4798013305664
    },
    {
      "time": "2026-01-16",
      "value": 139.35340118408203
    },
    {
      "time": "2026-01-20",
      "value": 139.47060119628907
    },
    {
      "time": "2026-01-21",
      "value": 139.50940124511717
    },
    {
      "time": "2026-01-22",
      "value": 139.46200134277345
    },
    {
      "time": "2026-01-23",
      "value": 139.53440124511718
    },
    {
      "time": "2026-01-26",
      "value": 139.65340118408204
    },
    {
      "time": "2026-01-27",
      "value": 139.7796011352539
    },
    {
      "time": "2026-01-28",
      "value": 139.99380096435547
    },
    {
      "time": "2026-01-29",
      "value": 140.23220092773437
    },
    {
      "time": "2026-01-30",
      "value": 140.4928009033203
    },
    {
      "time": "2026-02-02",
      "value": 140.74500091552736
    },
    {
      "time": "2026-02-03",
      "value": 140.97180084228515
    },
    {
      "time": "2026-02-04",
      "value": 141.2408010864258
    },
    {
      "time": "2026-02-05",
      "value": 141.39380096435548
    },
    {
      "time": "2026-02-06",
      "value": 141.69840087890626
    },
    {
      "time": "2026-02-09",
      "value": 142.06540100097655
    },
    {
      "time": "2026-02-10",
      "value": 142.4308010864258
    },
    {
      "time": "2026-02-11",
      "value": 142.82400115966797
    },
    {
      "time": "2026-02-12",
      "value": 143.2994009399414
    },
    {
      "time": "2026-02-13",
      "value": 143.89400115966797
    },
    {
      "time": "2026-02-17",
      "value": 144.3244012451172
    },
    {
      "time": "2026-02-18",
      "value": 144.6464013671875
    },
    {
      "time": "2026-02-19",
      "value": 145.00900146484375
    },
    {
      "time": "2026-02-20",
      "value": 145.50080139160156
    },
    {
      "time": "2026-02-23",
      "value": 145.88500122070312
    },
    {
      "time": "2026-02-24",
      "value": 146.26820098876954
    },
    {
      "time": "2026-02-25",
      "value": 146.53520111083984
    },
    {
      "time": "2026-02-26",
      "value": 146.83060119628905
    },
    {
      "time": "2026-02-27",
      "value": 147.24020111083985
    },
    {
      "time": "2026-03-02",
      "value": 147.7144009399414
    },
    {
      "time": "2026-03-03",
      "value": 148.2276010131836
    },
    {
      "time": "2026-03-04",
      "value": 148.62280090332033
    },
    {
      "time": "2026-03-05",
      "value": 148.99640075683592
    },
    {
      "time": "2026-03-06",
      "value": 149.28400085449218
    },
    {
      "time": "2026-03-09",
      "value": 149.71800079345704
    },
    {
      "time": "2026-03-10",
      "value": 150.1224008178711
    },
    {
      "time": "2026-03-11",
      "value": 150.5228009033203
    },
    {
      "time": "2026-03-12",
      "value": 150.8378009033203
    },
    {
      "time": "2026-03-13",
      "value": 151.03540100097655
    },
    {
      "time": "2026-03-16",
      "value": 151.32660095214842
    },
    {
      "time": "2026-03-17",
      "value": 151.53680114746095
    },
    {
      "time": "2026-03-18",
      "value": 151.76000122070312
    },
    {
      "time": "2026-03-19",
      "value": 151.93340118408204
    },
    {
      "time": "2026-03-20",
      "value": 152.031201171875
    },
    {
      "time": "2026-03-23",
      "value": 152.12240112304687
    },
    {
      "time": "2026-03-24",
      "value": 152.25500091552735
    },
    {
      "time": "2026-03-25",
      "value": 152.37640075683595
    },
    {
      "time": "2026-03-26",
      "value": 152.45700073242188
    },
    {
      "time": "2026-03-27",
      "value": 152.43560089111327
    },
    {
      "time": "2026-03-30",
      "value": 152.49480102539061
    },
    {
      "time": "2026-03-31",
      "value": 152.65640106201172
    },
    {
      "time": "2026-04-01",
      "value": 152.89600128173828
    },
    {
      "time": "2026-04-02",
      "value": 153.21680114746093
    },
    {
      "time": "2026-04-06",
      "value": 153.65640106201172
    },
    {
      "time": "2026-04-07",
      "value": 153.88280090332032
    },
    {
      "time": "2026-04-08",
      "value": 154.19800079345703
    },
    {
      "time": "2026-04-09",
      "value": 154.53520080566406
    },
    {
      "time": "2026-04-10",
      "value": 154.79640075683594
    },
    {
      "time": "2026-04-13",
      "value": 155.15520080566407
    },
    {
      "time": "2026-04-14",
      "value": 155.57180084228514
    },
    {
      "time": "2026-04-15",
      "value": 155.8094009399414
    },
    {
      "time": "2026-04-16",
      "value": 156.1944009399414
    },
    {
      "time": "2026-04-17",
      "value": 156.47640075683594
    },
    {
      "time": "2026-04-20",
      "value": 156.83260070800782
    },
    {
      "time": "2026-04-21",
      "value": 157.08320068359376
    },
    {
      "time": "2026-04-22",
      "value": 157.2176007080078
    },
    {
      "time": "2026-04-23",
      "value": 157.2954006958008
    },
    {
      "time": "2026-04-24",
      "value": 157.40600067138672
    },
    {
      "time": "2026-04-27",
      "value": 157.43840087890624
    },
    {
      "time": "2026-04-28",
      "value": 157.36800079345704
    },
    {
      "time": "2026-04-29",
      "value": 157.28000091552735
    },
    {
      "time": "2026-04-30",
      "value": 157.32320098876954
    },
    {
      "time": "2026-05-01",
      "value": 157.33900085449218
    },
    {
      "time": "2026-05-04",
      "value": 157.23720092773436
    },
    {
      "time": "2026-05-05",
      "value": 157.21680084228515
    },
    {
      "time": "2026-05-06",
      "value": 157.41360107421875
    },
    {
      "time": "2026-05-07",
      "value": 157.6242010498047
    },
    {
      "time": "2026-05-08",
      "value": 157.73160095214843
    },
    {
      "time": "2026-05-11",
      "value": 157.74880096435547
    },
    {
      "time": "2026-05-12",
      "value": 157.8260009765625
    },
    {
      "time": "2026-05-13",
      "value": 157.95380096435548
    },
    {
      "time": "2026-05-14",
      "value": 158.1808010864258
    },
    {
      "time": "2026-05-15",
      "value": 158.3626010131836
    },
    {
      "time": "2026-05-18",
      "value": 158.5898010253906
    },
    {
      "time": "2026-05-19",
      "value": 158.53400085449218
    },
    {
      "time": "2026-05-20",
      "value": 158.51220092773437
    },
    {
      "time": "2026-05-21",
      "value": 158.51520080566405
    },
    {
      "time": "2026-05-22",
      "value": 158.61980072021484
    },
    {
      "time": "2026-05-26",
      "value": 158.87080078125
    },
    {
      "time": "2026-05-27",
      "value": 159.06080078125
    },
    {
      "time": "2026-05-28",
      "value": 159.28500061035157
    },
    {
      "time": "2026-05-29",
      "value": 159.5238006591797
    },
    {
      "time": "2026-06-01",
      "value": 159.8490005493164
    },
    {
      "time": "2026-06-02",
      "value": 160.22480041503906
    },
    {
      "time": "2026-06-03",
      "value": 160.47320037841797
    },
    {
      "time": "2026-06-04",
      "value": 160.63940032958985
    },
    {
      "time": "2026-06-05",
      "value": 160.74240051269533
    },
    {
      "time": "2026-06-08",
      "value": 160.93160034179687
    },
    {
      "time": "2026-06-09",
      "value": 161.27060028076173
    },
    {
      "time": "2026-06-10",
      "value": 161.64680023193358
    },
    {
      "time": "2026-06-11",
      "value": 162.04320037841796
    },
    {
      "time": "2026-06-12",
      "value": 162.44080017089843
    },
    {
      "time": "2026-06-15",
      "value": 162.84280029296875
    },
    {
      "time": "2026-06-16",
      "value": 163.12240051269532
    },
    {
      "time": "2026-06-17",
      "value": 163.38700073242188
    },
    {
      "time": "2026-06-18",
      "value": 163.5406008911133
    },
    {
      "time": "2026-06-22",
      "value": 163.67860076904296
    },
    {
      "time": "2026-06-23",
      "value": 163.83880096435547
    },
    {
      "time": "2026-06-24",
      "value": 163.95380096435548
    },
    {
      "time": "2026-06-25",
      "value": 164.13040100097658
    },
    {
      "time": "2026-06-26",
      "value": 164.60320098876954
    },
    {
      "time": "2026-06-29",
      "value": 165.0426010131836
    },
    {
      "time": "2026-06-30",
      "value": 165.57360107421874
    },
    {
      "time": "2026-07-01",
      "value": 166.13140106201172
    },
    {
      "time": "2026-07-02",
      "value": 166.79580108642577
    },
    {
      "time": "2026-07-06",
      "value": 167.36900085449219
    },
    {
      "time": "2026-07-07",
      "value": 167.98320068359374
    },
    {
      "time": "2026-07-08",
      "value": 168.49320068359376
    },
    {
      "time": "2026-07-09",
      "value": 169.01500061035156
    },
    {
      "time": "2026-07-10",
      "value": 169.51580047607422
    },
    {
      "time": "2026-07-13",
      "value": 170.11820037841798
    },
    {
      "time": "2026-07-14",
      "value": 170.59060028076172
    },
    {
      "time": "2026-07-15",
      "value": 170.99440032958984
    },
    {
      "time": "2026-07-16",
      "value": 171.43980041503906
    },
    {
      "time": "2026-07-17",
      "value": 171.8990005493164
    },
    {
      "time": "2026-07-20",
      "value": 172.15980041503906
    },
    {
      "time": "2026-07-21",
      "value": 172.40140045166015
    },
    {
      "time": "2026-07-22",
      "value": 172.6942004394531
    },
    {
      "time": "2026-07-23",
      "value": 172.955400390625
    },
    {
      "time": "2026-07-24",
      "value": 173.18680053710938
    }
  ],
  "analysis": null
}