{
  "ok": true,
  "cached": false,
  "ticker": "ORLY",
  "price": 87.4,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Countdown to O'Reilly Automotive (ORLY) Q2 Earnings: A Look at Estimates Beyond Revenue and EPS",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/countdown-oreilly-automotive-orly-q2-131512913.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on O'Reilly Automotive to $100 From $110, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-130214632.html",
      "published": "2026-07-24"
    },
    {
      "title": "O'Reilly Automotive Expected to Deliver 'Resilient' Q2, UBS Securities Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/o-apos-reilly-automotive-expected-172700535.html",
      "published": "2026-07-23"
    },
    {
      "title": "Genuine Parts Delivers In-line Q2 as Focus Returns to Separation Plan, UBS Securities Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/genuine-parts-delivers-line-q2-163200750.html",
      "published": "2026-07-22"
    },
    {
      "title": "3 Profitable Stocks with Competitive Advantages",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-competitive-advantages-084627428.html",
      "published": "2026-07-22"
    },
    {
      "title": "O'Reilly Automotive Poised for Strong Full-Year Delivery Despite Q2 Softness, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/o-apos-reilly-automotive-poised-154219346.html",
      "published": "2026-07-21"
    },
    {
      "title": "Citigroup Adjusts Price Target on O'Reilly Automotive to $104 From $115, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-o-110346362.html",
      "published": "2026-07-16"
    },
    {
      "title": "&pizza’s parent company hires CEO",
      "publisher": "Restaurant Dive",
      "link": "https://finance.yahoo.com/m/1cef6b91-6710-3bb7-a415-fd4c0b893141/%26pizza%E2%80%99s-parent-company-hires.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 99.23999786376953,
      "high": 99.6500015258789,
      "low": 97.43000030517578,
      "close": 97.66000366210938,
      "volume": 5514100
    },
    {
      "time": "2025-07-28",
      "open": 97.6500015258789,
      "high": 98.44000244140625,
      "low": 97.08000183105469,
      "close": 97.33000183105469,
      "volume": 3657700
    },
    {
      "time": "2025-07-29",
      "open": 97.6500015258789,
      "high": 99.58999633789062,
      "low": 97.45999908447266,
      "close": 98.9000015258789,
      "volume": 4922500
    },
    {
      "time": "2025-07-30",
      "open": 99.01000213623047,
      "high": 100.5999984741211,
      "low": 98.80999755859375,
      "close": 99.37999725341797,
      "volume": 5165000
    },
    {
      "time": "2025-07-31",
      "open": 98.76000213623047,
      "high": 99.97000122070312,
      "low": 98.0999984741211,
      "close": 98.31999969482422,
      "volume": 5581800
    },
    {
      "time": "2025-08-01",
      "open": 99.0999984741211,
      "high": 99.80000305175781,
      "low": 97.87999725341797,
      "close": 99.12000274658203,
      "volume": 4719000
    },
    {
      "time": "2025-08-04",
      "open": 99.41000366210938,
      "high": 101.73999786376953,
      "low": 99.12000274658203,
      "close": 101.37000274658203,
      "volume": 4339400
    },
    {
      "time": "2025-08-05",
      "open": 101.38999938964844,
      "high": 102.4800033569336,
      "low": 101.16000366210938,
      "close": 102.2300033569336,
      "volume": 4039100
    },
    {
      "time": "2025-08-06",
      "open": 102.66000366210938,
      "high": 104.66999816894531,
      "low": 102.55999755859375,
      "close": 104.44000244140625,
      "volume": 6061800
    },
    {
      "time": "2025-08-07",
      "open": 104.83000183105469,
      "high": 104.86000061035156,
      "low": 102.91999816894531,
      "close": 103.47000122070312,
      "volume": 5632400
    },
    {
      "time": "2025-08-08",
      "open": 103.37999725341797,
      "high": 104.18000030517578,
      "low": 103.19000244140625,
      "close": 103.33000183105469,
      "volume": 3676900
    },
    {
      "time": "2025-08-11",
      "open": 103.36000061035156,
      "high": 103.70999908447266,
      "low": 102.80000305175781,
      "close": 103.5999984741211,
      "volume": 4004700
    },
    {
      "time": "2025-08-12",
      "open": 103.25,
      "high": 103.48999786376953,
      "low": 101.41999816894531,
      "close": 101.88999938964844,
      "volume": 4258500
    },
    {
      "time": "2025-08-13",
      "open": 101.94999694824219,
      "high": 103.23999786376953,
      "low": 101.91000366210938,
      "close": 102.63999938964844,
      "volume": 4101900
    },
    {
      "time": "2025-08-14",
      "open": 102.94000244140625,
      "high": 103.33999633789062,
      "low": 101.4000015258789,
      "close": 101.5,
      "volume": 7244200
    },
    {
      "time": "2025-08-15",
      "open": 101.86000061035156,
      "high": 101.91000366210938,
      "low": 100.83999633789062,
      "close": 101.54000091552734,
      "volume": 4281100
    },
    {
      "time": "2025-08-18",
      "open": 101.91000366210938,
      "high": 102.12000274658203,
      "low": 100.98999786376953,
      "close": 101.38999938964844,
      "volume": 4170400
    },
    {
      "time": "2025-08-19",
      "open": 101.55999755859375,
      "high": 103.0999984741211,
      "low": 101.41000366210938,
      "close": 103.05999755859375,
      "volume": 4250100
    },
    {
      "time": "2025-08-20",
      "open": 103.88999938964844,
      "high": 104.52999877929688,
      "low": 103.13999938964844,
      "close": 104,
      "volume": 5341100
    },
    {
      "time": "2025-08-21",
      "open": 103.70999908447266,
      "high": 104.5,
      "low": 102.83999633789062,
      "close": 102.87000274658203,
      "volume": 4173800
    },
    {
      "time": "2025-08-22",
      "open": 103.37000274658203,
      "high": 104,
      "low": 102.02999877929688,
      "close": 102.30999755859375,
      "volume": 3483500
    },
    {
      "time": "2025-08-25",
      "open": 102.31999969482422,
      "high": 102.87000274658203,
      "low": 101.80999755859375,
      "close": 102.47000122070312,
      "volume": 3102500
    },
    {
      "time": "2025-08-26",
      "open": 102.43000030517578,
      "high": 103.9800033569336,
      "low": 102,
      "close": 103.18000030517578,
      "volume": 4899000
    },
    {
      "time": "2025-08-27",
      "open": 103.52999877929688,
      "high": 104.13999938964844,
      "low": 103.04000091552734,
      "close": 104.05000305175781,
      "volume": 3139200
    },
    {
      "time": "2025-08-28",
      "open": 103.83000183105469,
      "high": 104.12000274658203,
      "low": 103.2699966430664,
      "close": 103.98999786376953,
      "volume": 2961200
    },
    {
      "time": "2025-08-29",
      "open": 104.19000244140625,
      "high": 104.41999816894531,
      "low": 103.3499984741211,
      "close": 103.68000030517578,
      "volume": 2952700
    },
    {
      "time": "2025-09-02",
      "open": 103.75,
      "high": 104.3499984741211,
      "low": 102.87000274658203,
      "close": 103.19000244140625,
      "volume": 3698000
    },
    {
      "time": "2025-09-03",
      "open": 103.12000274658203,
      "high": 103.94999694824219,
      "low": 102.94999694824219,
      "close": 103.83999633789062,
      "volume": 3123100
    },
    {
      "time": "2025-09-04",
      "open": 104.0199966430664,
      "high": 105.12999725341797,
      "low": 103.7699966430664,
      "close": 105.04000091552734,
      "volume": 3597900
    },
    {
      "time": "2025-09-05",
      "open": 105.31999969482422,
      "high": 105.31999969482422,
      "low": 103.5999984741211,
      "close": 104.83999633789062,
      "volume": 4202500
    },
    {
      "time": "2025-09-08",
      "open": 104.94000244140625,
      "high": 106.55000305175781,
      "low": 104.88999938964844,
      "close": 106.4000015258789,
      "volume": 4360900
    },
    {
      "time": "2025-09-09",
      "open": 105.73999786376953,
      "high": 107.08000183105469,
      "low": 105.0199966430664,
      "close": 106.91999816894531,
      "volume": 3533500
    },
    {
      "time": "2025-09-10",
      "open": 106.66000366210938,
      "high": 107.19999694824219,
      "low": 104.6500015258789,
      "close": 105.11000061035156,
      "volume": 4999600
    },
    {
      "time": "2025-09-11",
      "open": 105.66000366210938,
      "high": 108.06999969482422,
      "low": 105.51000213623047,
      "close": 107.81999969482422,
      "volume": 5272000
    },
    {
      "time": "2025-09-12",
      "open": 107.43000030517578,
      "high": 108.41999816894531,
      "low": 107.19999694824219,
      "close": 107.5,
      "volume": 4783100
    },
    {
      "time": "2025-09-15",
      "open": 107.33000183105469,
      "high": 107.9000015258789,
      "low": 105.68000030517578,
      "close": 106.30000305175781,
      "volume": 6955700
    },
    {
      "time": "2025-09-16",
      "open": 106.20999908447266,
      "high": 107.16000366210938,
      "low": 105.37999725341797,
      "close": 105.38999938964844,
      "volume": 5495900
    },
    {
      "time": "2025-09-17",
      "open": 105.44999694824219,
      "high": 106.08000183105469,
      "low": 103.73999786376953,
      "close": 104.55000305175781,
      "volume": 6557600
    },
    {
      "time": "2025-09-18",
      "open": 104.25,
      "high": 105.38999938964844,
      "low": 103.4800033569336,
      "close": 103.69000244140625,
      "volume": 6215000
    },
    {
      "time": "2025-09-19",
      "open": 104.05999755859375,
      "high": 104.37000274658203,
      "low": 103.2300033569336,
      "close": 103.93000030517578,
      "volume": 10047600
    },
    {
      "time": "2025-09-22",
      "open": 103.33999633789062,
      "high": 104.61000061035156,
      "low": 103.18000030517578,
      "close": 103.44999694824219,
      "volume": 4971000
    },
    {
      "time": "2025-09-23",
      "open": 102.87000274658203,
      "high": 104.12999725341797,
      "low": 100.94999694824219,
      "close": 103.7300033569336,
      "volume": 5495200
    },
    {
      "time": "2025-09-24",
      "open": 103.66000366210938,
      "high": 104.11000061035156,
      "low": 102.7300033569336,
      "close": 103.47000122070312,
      "volume": 4982200
    },
    {
      "time": "2025-09-25",
      "open": 104.02999877929688,
      "high": 105.12000274658203,
      "low": 103.38999938964844,
      "close": 104.58000183105469,
      "volume": 4415700
    },
    {
      "time": "2025-09-26",
      "open": 105.04000091552734,
      "high": 106.30000305175781,
      "low": 104.30000305175781,
      "close": 106.0999984741211,
      "volume": 3454300
    },
    {
      "time": "2025-09-29",
      "open": 106.23999786376953,
      "high": 107.70999908447266,
      "low": 105.87999725341797,
      "close": 107.55000305175781,
      "volume": 4527200
    },
    {
      "time": "2025-09-30",
      "open": 107.5,
      "high": 108.72000122070312,
      "low": 107.5,
      "close": 107.80999755859375,
      "volume": 5027500
    },
    {
      "time": "2025-10-01",
      "open": 107.63999938964844,
      "high": 107.95999908447266,
      "low": 105.56999969482422,
      "close": 105.68000030517578,
      "volume": 4144100
    },
    {
      "time": "2025-10-02",
      "open": 104.72000122070312,
      "high": 105.38999938964844,
      "low": 103.77999877929688,
      "close": 104.97000122070312,
      "volume": 3388600
    },
    {
      "time": "2025-10-03",
      "open": 104.7699966430664,
      "high": 105.36000061035156,
      "low": 104.16000366210938,
      "close": 104.79000091552734,
      "volume": 2716000
    },
    {
      "time": "2025-10-06",
      "open": 104.91000366210938,
      "high": 105.2300033569336,
      "low": 102.52999877929688,
      "close": 103.30000305175781,
      "volume": 4161300
    },
    {
      "time": "2025-10-07",
      "open": 102.91999816894531,
      "high": 103.30000305175781,
      "low": 101.0199966430664,
      "close": 101.8499984741211,
      "volume": 3967200
    },
    {
      "time": "2025-10-08",
      "open": 101.75,
      "high": 101.75,
      "low": 100.66999816894531,
      "close": 100.76000213623047,
      "volume": 3519900
    },
    {
      "time": "2025-10-09",
      "open": 101.04000091552734,
      "high": 101.55000305175781,
      "low": 99.62999725341797,
      "close": 99.72000122070312,
      "volume": 3832400
    },
    {
      "time": "2025-10-10",
      "open": 99.91999816894531,
      "high": 102.63999938964844,
      "low": 99.68000030517578,
      "close": 102.1500015258789,
      "volume": 5487700
    },
    {
      "time": "2025-10-13",
      "open": 101.81999969482422,
      "high": 102.9800033569336,
      "low": 101.62000274658203,
      "close": 102.87999725341797,
      "volume": 4089000
    },
    {
      "time": "2025-10-14",
      "open": 103.13999938964844,
      "high": 104.05999755859375,
      "low": 102.30999755859375,
      "close": 103.05000305175781,
      "volume": 4008300
    },
    {
      "time": "2025-10-15",
      "open": 103.04000091552734,
      "high": 103.81999969482422,
      "low": 101.87999725341797,
      "close": 102.12000274658203,
      "volume": 3958700
    },
    {
      "time": "2025-10-16",
      "open": 102.18000030517578,
      "high": 102.70999908447266,
      "low": 101,
      "close": 101.16999816894531,
      "volume": 5148300
    },
    {
      "time": "2025-10-17",
      "open": 101.41999816894531,
      "high": 101.69999694824219,
      "low": 100.5,
      "close": 101.5999984741211,
      "volume": 4359100
    },
    {
      "time": "2025-10-20",
      "open": 102.0199966430664,
      "high": 102.0199966430664,
      "low": 99.5999984741211,
      "close": 100.97000122070312,
      "volume": 4888100
    },
    {
      "time": "2025-10-21",
      "open": 100.94999694824219,
      "high": 101.55999755859375,
      "low": 100.4800033569336,
      "close": 101.30999755859375,
      "volume": 5042500
    },
    {
      "time": "2025-10-22",
      "open": 101.4800033569336,
      "high": 101.73999786376953,
      "low": 100.08000183105469,
      "close": 101.20999908447266,
      "volume": 4836200
    },
    {
      "time": "2025-10-23",
      "open": 99.5,
      "high": 101.43000030517578,
      "low": 94.0199966430664,
      "close": 98.2699966430664,
      "volume": 11597500
    },
    {
      "time": "2025-10-24",
      "open": 99.47000122070312,
      "high": 99.48999786376953,
      "low": 97.18000030517578,
      "close": 97.2699966430664,
      "volume": 5234700
    },
    {
      "time": "2025-10-27",
      "open": 96.80999755859375,
      "high": 97.0199966430664,
      "low": 95.29000091552734,
      "close": 95.79000091552734,
      "volume": 6512000
    },
    {
      "time": "2025-10-28",
      "open": 95.66999816894531,
      "high": 97.91999816894531,
      "low": 95.62000274658203,
      "close": 96.30000305175781,
      "volume": 5797600
    },
    {
      "time": "2025-10-29",
      "open": 95.58000183105469,
      "high": 96.5199966430664,
      "low": 94.12999725341797,
      "close": 94.5199966430664,
      "volume": 4976900
    },
    {
      "time": "2025-10-30",
      "open": 95.47000122070312,
      "high": 96.37000274658203,
      "low": 94.52999877929688,
      "close": 95.1500015258789,
      "volume": 5747800
    },
    {
      "time": "2025-10-31",
      "open": 94.51000213623047,
      "high": 95.62000274658203,
      "low": 94.26000213623047,
      "close": 94.44000244140625,
      "volume": 5746400
    },
    {
      "time": "2025-11-03",
      "open": 93.9800033569336,
      "high": 94.27999877929688,
      "low": 90.18000030517578,
      "close": 91.69999694824219,
      "volume": 11118400
    },
    {
      "time": "2025-11-04",
      "open": 92.05999755859375,
      "high": 93.91000366210938,
      "low": 91.6500015258789,
      "close": 93.83000183105469,
      "volume": 6563900
    },
    {
      "time": "2025-11-05",
      "open": 94.66000366210938,
      "high": 96.37999725341797,
      "low": 94.0999984741211,
      "close": 94.94000244140625,
      "volume": 6896400
    },
    {
      "time": "2025-11-06",
      "open": 94.55000305175781,
      "high": 95.76000213623047,
      "low": 93.66000366210938,
      "close": 95,
      "volume": 4814600
    },
    {
      "time": "2025-11-07",
      "open": 95.69999694824219,
      "high": 97.38999938964844,
      "low": 95.0199966430664,
      "close": 97.08999633789062,
      "volume": 6079800
    },
    {
      "time": "2025-11-10",
      "open": 96.23999786376953,
      "high": 98.41999816894531,
      "low": 95.68000030517578,
      "close": 98.0999984741211,
      "volume": 5319900
    },
    {
      "time": "2025-11-11",
      "open": 98.48999786376953,
      "high": 99.41999816894531,
      "low": 97.87999725341797,
      "close": 99.22000122070312,
      "volume": 4152100
    },
    {
      "time": "2025-11-12",
      "open": 98.77999877929688,
      "high": 99.12999725341797,
      "low": 98,
      "close": 98.08999633789062,
      "volume": 3279700
    },
    {
      "time": "2025-11-13",
      "open": 98.12999725341797,
      "high": 99.76000213623047,
      "low": 98.12999725341797,
      "close": 98.3499984741211,
      "volume": 4446000
    },
    {
      "time": "2025-11-14",
      "open": 99.5999984741211,
      "high": 100,
      "low": 98.02999877929688,
      "close": 98.80000305175781,
      "volume": 3351700
    },
    {
      "time": "2025-11-17",
      "open": 99.26000213623047,
      "high": 99.66999816894531,
      "low": 98.5999984741211,
      "close": 99.55999755859375,
      "volume": 4777500
    },
    {
      "time": "2025-11-18",
      "open": 99.68000030517578,
      "high": 100.04000091552734,
      "low": 98.30000305175781,
      "close": 98.33000183105469,
      "volume": 6109400
    },
    {
      "time": "2025-11-19",
      "open": 98.31999969482422,
      "high": 99.44000244140625,
      "low": 97.87000274658203,
      "close": 98.69999694824219,
      "volume": 3708500
    },
    {
      "time": "2025-11-20",
      "open": 98.30000305175781,
      "high": 99.5999984741211,
      "low": 98.16999816894531,
      "close": 99.01000213623047,
      "volume": 4411300
    },
    {
      "time": "2025-11-21",
      "open": 99.08999633789062,
      "high": 101.36000061035156,
      "low": 98.94999694824219,
      "close": 100.43000030517578,
      "volume": 6554500
    },
    {
      "time": "2025-11-24",
      "open": 100.62000274658203,
      "high": 100.75,
      "low": 98.66000366210938,
      "close": 99,
      "volume": 6226600
    },
    {
      "time": "2025-11-25",
      "open": 99.68000030517578,
      "high": 101.58000183105469,
      "low": 99.33000183105469,
      "close": 101.37999725341797,
      "volume": 4511300
    },
    {
      "time": "2025-11-26",
      "open": 101.5,
      "high": 101.88999938964844,
      "low": 101.01000213623047,
      "close": 101.51000213623047,
      "volume": 4032700
    },
    {
      "time": "2025-11-28",
      "open": 100.95999908447266,
      "high": 101.79000091552734,
      "low": 100.75,
      "close": 101.69999694824219,
      "volume": 3499200
    },
    {
      "time": "2025-12-01",
      "open": 101.30999755859375,
      "high": 102.45999908447266,
      "low": 100.83999633789062,
      "close": 101.23999786376953,
      "volume": 4590400
    },
    {
      "time": "2025-12-02",
      "open": 101.38999938964844,
      "high": 101.5,
      "low": 98.93000030517578,
      "close": 99.83999633789062,
      "volume": 4650800
    },
    {
      "time": "2025-12-03",
      "open": 99.70999908447266,
      "high": 101.12000274658203,
      "low": 98.11000061035156,
      "close": 98.61000061035156,
      "volume": 4431900
    },
    {
      "time": "2025-12-04",
      "open": 99.0999984741211,
      "high": 100,
      "low": 98.77999877929688,
      "close": 99.51000213623047,
      "volume": 3949000
    },
    {
      "time": "2025-12-05",
      "open": 99.55999755859375,
      "high": 99.8499984741211,
      "low": 97.94999694824219,
      "close": 98.88999938964844,
      "volume": 4517300
    },
    {
      "time": "2025-12-08",
      "open": 98.86000061035156,
      "high": 99.19000244140625,
      "low": 97.98999786376953,
      "close": 98.11000061035156,
      "volume": 4041300
    },
    {
      "time": "2025-12-09",
      "open": 97.80999755859375,
      "high": 98.12999725341797,
      "low": 93.16000366210938,
      "close": 94.25,
      "volume": 8978600
    },
    {
      "time": "2025-12-10",
      "open": 94.41000366210938,
      "high": 95.16000366210938,
      "low": 93.19000244140625,
      "close": 93.62999725341797,
      "volume": 7453200
    },
    {
      "time": "2025-12-11",
      "open": 94.22000122070312,
      "high": 94.83999633789062,
      "low": 93.73999786376953,
      "close": 93.95999908447266,
      "volume": 4483800
    },
    {
      "time": "2025-12-12",
      "open": 94.56999969482422,
      "high": 94.93000030517578,
      "low": 93.68000030517578,
      "close": 94.11000061035156,
      "volume": 4246300
    },
    {
      "time": "2025-12-15",
      "open": 94.18000030517578,
      "high": 95.70999908447266,
      "low": 93.26000213623047,
      "close": 95.13999938964844,
      "volume": 6611800
    },
    {
      "time": "2025-12-16",
      "open": 94.87000274658203,
      "high": 95.5999984741211,
      "low": 92.7699966430664,
      "close": 92.9000015258789,
      "volume": 5661200
    },
    {
      "time": "2025-12-17",
      "open": 92.3499984741211,
      "high": 93.63999938964844,
      "low": 92.20999908447266,
      "close": 92.8499984741211,
      "volume": 6073200
    },
    {
      "time": "2025-12-18",
      "open": 92.8499984741211,
      "high": 93.16000366210938,
      "low": 91.5,
      "close": 91.79000091552734,
      "volume": 8208700
    },
    {
      "time": "2025-12-19",
      "open": 91.8499984741211,
      "high": 92.13999938964844,
      "low": 90.62999725341797,
      "close": 91,
      "volume": 15349900
    },
    {
      "time": "2025-12-22",
      "open": 91,
      "high": 91.86000061035156,
      "low": 90.8499984741211,
      "close": 91.75,
      "volume": 4135300
    },
    {
      "time": "2025-12-23",
      "open": 91.86000061035156,
      "high": 92.30000305175781,
      "low": 91.51000213623047,
      "close": 92.06999969482422,
      "volume": 5276700
    },
    {
      "time": "2025-12-24",
      "open": 91.94999694824219,
      "high": 92.70999908447266,
      "low": 91.77999877929688,
      "close": 92.4000015258789,
      "volume": 1995600
    },
    {
      "time": "2025-12-26",
      "open": 92.2300033569336,
      "high": 92.66999816894531,
      "low": 91.91999816894531,
      "close": 92.25,
      "volume": 2257200
    },
    {
      "time": "2025-12-29",
      "open": 92.81999969482422,
      "high": 92.87999725341797,
      "low": 91.51000213623047,
      "close": 91.77999877929688,
      "volume": 4027700
    },
    {
      "time": "2025-12-30",
      "open": 91.51000213623047,
      "high": 91.76000213623047,
      "low": 91.05999755859375,
      "close": 91.47000122070312,
      "volume": 3057300
    },
    {
      "time": "2025-12-31",
      "open": 91.41000366210938,
      "high": 91.55000305175781,
      "low": 91.01000213623047,
      "close": 91.20999908447266,
      "volume": 3844000
    },
    {
      "time": "2026-01-02",
      "open": 90.73999786376953,
      "high": 91.02999877929688,
      "low": 89.97000122070312,
      "close": 90.33999633789062,
      "volume": 4557300
    },
    {
      "time": "2026-01-05",
      "open": 89.41999816894531,
      "high": 91.02999877929688,
      "low": 89.12000274658203,
      "close": 90.58000183105469,
      "volume": 5382800
    },
    {
      "time": "2026-01-06",
      "open": 90.13999938964844,
      "high": 90.56999969482422,
      "low": 89.19999694824219,
      "close": 90.38999938964844,
      "volume": 9940400
    },
    {
      "time": "2026-01-07",
      "open": 91.2699966430664,
      "high": 91.80999755859375,
      "low": 90.4800033569336,
      "close": 90.8499984741211,
      "volume": 5354300
    },
    {
      "time": "2026-01-08",
      "open": 90.81999969482422,
      "high": 92.43000030517578,
      "low": 90.52999877929688,
      "close": 91.62999725341797,
      "volume": 6787900
    },
    {
      "time": "2026-01-09",
      "open": 91.44000244140625,
      "high": 94.01000213623047,
      "low": 91.37999725341797,
      "close": 93.80000305175781,
      "volume": 6722600
    },
    {
      "time": "2026-01-12",
      "open": 94.05999755859375,
      "high": 96,
      "low": 93.91999816894531,
      "close": 95.5999984741211,
      "volume": 7441900
    },
    {
      "time": "2026-01-13",
      "open": 95.1500015258789,
      "high": 95.54000091552734,
      "low": 94.0199966430664,
      "close": 94.62999725341797,
      "volume": 4966400
    },
    {
      "time": "2026-01-14",
      "open": 94.48999786376953,
      "high": 95.33000183105469,
      "low": 94.06999969482422,
      "close": 95.0199966430664,
      "volume": 4905900
    },
    {
      "time": "2026-01-15",
      "open": 95.05999755859375,
      "high": 95.33999633789062,
      "low": 93.08000183105469,
      "close": 93.63999938964844,
      "volume": 5914700
    },
    {
      "time": "2026-01-16",
      "open": 93.47000122070312,
      "high": 94.81999969482422,
      "low": 92.73999786376953,
      "close": 94.69999694824219,
      "volume": 6718500
    },
    {
      "time": "2026-01-20",
      "open": 94.37999725341797,
      "high": 95.80999755859375,
      "low": 94.06999969482422,
      "close": 95.23999786376953,
      "volume": 6141900
    },
    {
      "time": "2026-01-21",
      "open": 95.16000366210938,
      "high": 98.97000122070312,
      "low": 94.94999694824219,
      "close": 98.77999877929688,
      "volume": 7058800
    },
    {
      "time": "2026-01-22",
      "open": 98.2699966430664,
      "high": 99.30999755859375,
      "low": 97.70999908447266,
      "close": 98.87999725341797,
      "volume": 4924800
    },
    {
      "time": "2026-01-23",
      "open": 98.7300033569336,
      "high": 99.62999725341797,
      "low": 98.61000061035156,
      "close": 99.2300033569336,
      "volume": 6236100
    },
    {
      "time": "2026-01-26",
      "open": 99.76000213623047,
      "high": 102.11000061035156,
      "low": 99.63999938964844,
      "close": 100.23999786376953,
      "volume": 6418500
    },
    {
      "time": "2026-01-27",
      "open": 100.23999786376953,
      "high": 101.19999694824219,
      "low": 100,
      "close": 100.62000274658203,
      "volume": 4707200
    },
    {
      "time": "2026-01-28",
      "open": 100.62000274658203,
      "high": 101.69000244140625,
      "low": 99.94999694824219,
      "close": 101.37000274658203,
      "volume": 5550700
    },
    {
      "time": "2026-01-29",
      "open": 101.37999725341797,
      "high": 102,
      "low": 98.45999908447266,
      "close": 98.8499984741211,
      "volume": 4789400
    },
    {
      "time": "2026-01-30",
      "open": 98.36000061035156,
      "high": 98.86000061035156,
      "low": 97.33999633789062,
      "close": 98.41000366210938,
      "volume": 6262400
    },
    {
      "time": "2026-02-02",
      "open": 98.54000091552734,
      "high": 98.7300033569336,
      "low": 96.68000030517578,
      "close": 98.01000213623047,
      "volume": 5791300
    },
    {
      "time": "2026-02-03",
      "open": 97.22000122070312,
      "high": 99.19999694824219,
      "low": 96.81999969482422,
      "close": 97.0999984741211,
      "volume": 6573700
    },
    {
      "time": "2026-02-04",
      "open": 97.68000030517578,
      "high": 99.05999755859375,
      "low": 96.62000274658203,
      "close": 96.73999786376953,
      "volume": 10103500
    },
    {
      "time": "2026-02-05",
      "open": 92.3499984741211,
      "high": 95.19000244140625,
      "low": 92.08999633789062,
      "close": 92.86000061035156,
      "volume": 12164000
    },
    {
      "time": "2026-02-06",
      "open": 92.12000274658203,
      "high": 94.30000305175781,
      "low": 91.0999984741211,
      "close": 94.22000122070312,
      "volume": 10452900
    },
    {
      "time": "2026-02-09",
      "open": 94,
      "high": 94.37999725341797,
      "low": 91.87999725341797,
      "close": 92.72000122070312,
      "volume": 6279200
    },
    {
      "time": "2026-02-10",
      "open": 92.08999633789062,
      "high": 93.94000244140625,
      "low": 91.05000305175781,
      "close": 93.44000244140625,
      "volume": 5182400
    },
    {
      "time": "2026-02-11",
      "open": 93.45999908447266,
      "high": 94.33000183105469,
      "low": 92.81999969482422,
      "close": 94.11000061035156,
      "volume": 6037600
    },
    {
      "time": "2026-02-12",
      "open": 94.2699966430664,
      "high": 96.16000366210938,
      "low": 94.2699966430664,
      "close": 95.20999908447266,
      "volume": 6145100
    },
    {
      "time": "2026-02-13",
      "open": 95.48999786376953,
      "high": 97.3499984741211,
      "low": 94.91999816894531,
      "close": 96.66000366210938,
      "volume": 5952700
    },
    {
      "time": "2026-02-17",
      "open": 97.02999877929688,
      "high": 97.27999877929688,
      "low": 92.41999816894531,
      "close": 92.5999984741211,
      "volume": 5163600
    },
    {
      "time": "2026-02-18",
      "open": 92.43000030517578,
      "high": 93.62999725341797,
      "low": 91.8499984741211,
      "close": 92.75,
      "volume": 4102500
    },
    {
      "time": "2026-02-19",
      "open": 92.70999908447266,
      "high": 94.31999969482422,
      "low": 92.13999938964844,
      "close": 94.16999816894531,
      "volume": 4742200
    },
    {
      "time": "2026-02-20",
      "open": 93.69000244140625,
      "high": 95.08999633789062,
      "low": 92.33000183105469,
      "close": 93.5,
      "volume": 5634600
    },
    {
      "time": "2026-02-23",
      "open": 92.97000122070312,
      "high": 95.91000366210938,
      "low": 92.95999908447266,
      "close": 95.3499984741211,
      "volume": 7827400
    },
    {
      "time": "2026-02-24",
      "open": 95.08000183105469,
      "high": 95.98999786376953,
      "low": 93.81999969482422,
      "close": 94.33000183105469,
      "volume": 3845100
    },
    {
      "time": "2026-02-25",
      "open": 93.5,
      "high": 94.08000183105469,
      "low": 90.83000183105469,
      "close": 91.44000244140625,
      "volume": 5987100
    },
    {
      "time": "2026-02-26",
      "open": 91.7699966430664,
      "high": 91.98999786376953,
      "low": 90.68000030517578,
      "close": 91.33000183105469,
      "volume": 9822900
    },
    {
      "time": "2026-02-27",
      "open": 90.45999908447266,
      "high": 94,
      "low": 90.22000122070312,
      "close": 93.87999725341797,
      "volume": 10004000
    },
    {
      "time": "2026-03-02",
      "open": 93.98999786376953,
      "high": 95.16999816894531,
      "low": 93.45999908447266,
      "close": 95.02999877929688,
      "volume": 6444400
    },
    {
      "time": "2026-03-03",
      "open": 93.91000366210938,
      "high": 94.72000122070312,
      "low": 92.55000305175781,
      "close": 93.87000274658203,
      "volume": 5563000
    },
    {
      "time": "2026-03-04",
      "open": 93.6500015258789,
      "high": 94.77999877929688,
      "low": 92.62999725341797,
      "close": 94.2699966430664,
      "volume": 6029300
    },
    {
      "time": "2026-03-05",
      "open": 93.62999725341797,
      "high": 94.81999969482422,
      "low": 93.05999755859375,
      "close": 94.36000061035156,
      "volume": 5328400
    },
    {
      "time": "2026-03-06",
      "open": 94.70999908447266,
      "high": 95.55999755859375,
      "low": 93.4800033569336,
      "close": 94.5999984741211,
      "volume": 5979700
    },
    {
      "time": "2026-03-09",
      "open": 94.73999786376953,
      "high": 95.47000122070312,
      "low": 93.44000244140625,
      "close": 94.61000061035156,
      "volume": 5922900
    },
    {
      "time": "2026-03-10",
      "open": 94.4000015258789,
      "high": 95.61000061035156,
      "low": 93.9000015258789,
      "close": 94.70999908447266,
      "volume": 3913500
    },
    {
      "time": "2026-03-11",
      "open": 94.30999755859375,
      "high": 95,
      "low": 93.83000183105469,
      "close": 94.38999938964844,
      "volume": 4479400
    },
    {
      "time": "2026-03-12",
      "open": 94.25,
      "high": 95.62999725341797,
      "low": 92.55999755859375,
      "close": 92.9800033569336,
      "volume": 5801300
    },
    {
      "time": "2026-03-13",
      "open": 93.55000305175781,
      "high": 93.83000183105469,
      "low": 91.04000091552734,
      "close": 91.54000091552734,
      "volume": 4900000
    },
    {
      "time": "2026-03-16",
      "open": 91.4000015258789,
      "high": 92.06999969482422,
      "low": 89.80000305175781,
      "close": 90.45999908447266,
      "volume": 6239000
    },
    {
      "time": "2026-03-17",
      "open": 90.66000366210938,
      "high": 91.2300033569336,
      "low": 89.02999877929688,
      "close": 89.38999938964844,
      "volume": 5506400
    },
    {
      "time": "2026-03-18",
      "open": 88.5,
      "high": 88.69000244140625,
      "low": 87.08999633789062,
      "close": 87.72000122070312,
      "volume": 5396500
    },
    {
      "time": "2026-03-19",
      "open": 88.08999633789062,
      "high": 88.58999633789062,
      "low": 87.0199966430664,
      "close": 87.91000366210938,
      "volume": 5131300
    },
    {
      "time": "2026-03-20",
      "open": 87.6500015258789,
      "high": 88.69999694824219,
      "low": 86.7699966430664,
      "close": 87.30000305175781,
      "volume": 10368500
    },
    {
      "time": "2026-03-23",
      "open": 89.08000183105469,
      "high": 89.70999908447266,
      "low": 87.5199966430664,
      "close": 88.69999694824219,
      "volume": 8481800
    },
    {
      "time": "2026-03-24",
      "open": 88.23999786376953,
      "high": 88.94999694824219,
      "low": 87.72000122070312,
      "close": 87.98999786376953,
      "volume": 5553200
    },
    {
      "time": "2026-03-25",
      "open": 88.69999694824219,
      "high": 91.25,
      "low": 88.26000213623047,
      "close": 91.16000366210938,
      "volume": 5630400
    },
    {
      "time": "2026-03-26",
      "open": 91.52999877929688,
      "high": 92.9800033569336,
      "low": 91.25,
      "close": 92.2699966430664,
      "volume": 5294500
    },
    {
      "time": "2026-03-27",
      "open": 92.33000183105469,
      "high": 92.62999725341797,
      "low": 90.0999984741211,
      "close": 90.11000061035156,
      "volume": 6364300
    },
    {
      "time": "2026-03-30",
      "open": 89.91000366210938,
      "high": 92.62999725341797,
      "low": 89.9000015258789,
      "close": 92.11000061035156,
      "volume": 6008200
    },
    {
      "time": "2026-03-31",
      "open": 92.36000061035156,
      "high": 92.76000213623047,
      "low": 91.08999633789062,
      "close": 92.30999755859375,
      "volume": 6814300
    },
    {
      "time": "2026-04-01",
      "open": 92.4800033569336,
      "high": 93.2300033569336,
      "low": 91.66999816894531,
      "close": 92.0999984741211,
      "volume": 5722300
    },
    {
      "time": "2026-04-02",
      "open": 91.47000122070312,
      "high": 92.33000183105469,
      "low": 90.72000122070312,
      "close": 91.41999816894531,
      "volume": 3696600
    },
    {
      "time": "2026-04-06",
      "open": 90.5,
      "high": 92.37000274658203,
      "low": 90.29000091552734,
      "close": 92.12999725341797,
      "volume": 3226500
    },
    {
      "time": "2026-04-07",
      "open": 91.94999694824219,
      "high": 92.30999755859375,
      "low": 91.16999816894531,
      "close": 91.36000061035156,
      "volume": 3430000
    },
    {
      "time": "2026-04-08",
      "open": 91.36000061035156,
      "high": 93.08000183105469,
      "low": 91.36000061035156,
      "close": 93.05999755859375,
      "volume": 4383700
    },
    {
      "time": "2026-04-09",
      "open": 93.5999984741211,
      "high": 94.61000061035156,
      "low": 92.44999694824219,
      "close": 94.4000015258789,
      "volume": 6371100
    },
    {
      "time": "2026-04-10",
      "open": 94.06999969482422,
      "high": 94.06999969482422,
      "low": 92.2300033569336,
      "close": 93.01000213623047,
      "volume": 4399100
    },
    {
      "time": "2026-04-13",
      "open": 93.12999725341797,
      "high": 94.06999969482422,
      "low": 92.52999877929688,
      "close": 94.01000213623047,
      "volume": 3644900
    },
    {
      "time": "2026-04-14",
      "open": 93.27999877929688,
      "high": 94.26000213623047,
      "low": 93.0999984741211,
      "close": 93.5199966430664,
      "volume": 3902500
    },
    {
      "time": "2026-04-15",
      "open": 93.36000061035156,
      "high": 93.87999725341797,
      "low": 92.62999725341797,
      "close": 93.5999984741211,
      "volume": 4317000
    },
    {
      "time": "2026-04-16",
      "open": 93.18000030517578,
      "high": 94.26000213623047,
      "low": 92.5,
      "close": 92.70999908447266,
      "volume": 4107700
    },
    {
      "time": "2026-04-17",
      "open": 93.02999877929688,
      "high": 94.33999633789062,
      "low": 92.66000366210938,
      "close": 93.70999908447266,
      "volume": 5426300
    },
    {
      "time": "2026-04-20",
      "open": 93.9800033569336,
      "high": 94.4000015258789,
      "low": 92.58000183105469,
      "close": 92.83000183105469,
      "volume": 5220300
    },
    {
      "time": "2026-04-21",
      "open": 92.62000274658203,
      "high": 93.83999633789062,
      "low": 92.04000091552734,
      "close": 93.80999755859375,
      "volume": 4832000
    },
    {
      "time": "2026-04-22",
      "open": 93.80999755859375,
      "high": 94.72000122070312,
      "low": 93.41000366210938,
      "close": 93.91999816894531,
      "volume": 4237900
    },
    {
      "time": "2026-04-23",
      "open": 93.43000030517578,
      "high": 94.25,
      "low": 92.22000122070312,
      "close": 93.23999786376953,
      "volume": 4109800
    },
    {
      "time": "2026-04-24",
      "open": 92.87999725341797,
      "high": 93.61000061035156,
      "low": 91.66000366210938,
      "close": 93.12999725341797,
      "volume": 5220800
    },
    {
      "time": "2026-04-27",
      "open": 93.37000274658203,
      "high": 93.95999908447266,
      "low": 91.91000366210938,
      "close": 91.97000122070312,
      "volume": 4414900
    },
    {
      "time": "2026-04-28",
      "open": 92.87000274658203,
      "high": 93.45999908447266,
      "low": 91.1500015258789,
      "close": 91.56999969482422,
      "volume": 4658000
    },
    {
      "time": "2026-04-29",
      "open": 90.30000305175781,
      "high": 91.69999694824219,
      "low": 90.23999786376953,
      "close": 91.69000244140625,
      "volume": 5631500
    },
    {
      "time": "2026-04-30",
      "open": 96.0199966430664,
      "high": 99.80000305175781,
      "low": 95.83999633789062,
      "close": 99.4000015258789,
      "volume": 11141100
    },
    {
      "time": "2026-05-01",
      "open": 100,
      "high": 100.62999725341797,
      "low": 95.62000274658203,
      "close": 96.66999816894531,
      "volume": 7531600
    },
    {
      "time": "2026-05-04",
      "open": 95.87000274658203,
      "high": 97.70999908447266,
      "low": 93.08999633789062,
      "close": 93.9800033569336,
      "volume": 4705500
    },
    {
      "time": "2026-05-05",
      "open": 93.77999877929688,
      "high": 95.5999984741211,
      "low": 93.77999877929688,
      "close": 95,
      "volume": 4349800
    },
    {
      "time": "2026-05-06",
      "open": 94.55000305175781,
      "high": 95.66999816894531,
      "low": 94.16999816894531,
      "close": 94.77999877929688,
      "volume": 4026900
    },
    {
      "time": "2026-05-07",
      "open": 94.73999786376953,
      "high": 95.2300033569336,
      "low": 94,
      "close": 94.58000183105469,
      "volume": 4253100
    },
    {
      "time": "2026-05-08",
      "open": 94.58000183105469,
      "high": 95.11000061035156,
      "low": 92.91000366210938,
      "close": 92.95999908447266,
      "volume": 6341000
    },
    {
      "time": "2026-05-11",
      "open": 92.33000183105469,
      "high": 92.43000030517578,
      "low": 90.30999755859375,
      "close": 91.3499984741211,
      "volume": 8672900
    },
    {
      "time": "2026-05-12",
      "open": 91.66000366210938,
      "high": 92.7699966430664,
      "low": 90.25,
      "close": 91.83999633789062,
      "volume": 7238800
    },
    {
      "time": "2026-05-13",
      "open": 91.12000274658203,
      "high": 92.16999816894531,
      "low": 88.81999969482422,
      "close": 89.69999694824219,
      "volume": 6409700
    },
    {
      "time": "2026-05-14",
      "open": 89.97000122070312,
      "high": 90.68000030517578,
      "low": 88.72000122070312,
      "close": 89.68000030517578,
      "volume": 7053800
    },
    {
      "time": "2026-05-15",
      "open": 90.37999725341797,
      "high": 90.62999725341797,
      "low": 88.16999816894531,
      "close": 88.48999786376953,
      "volume": 6309200
    },
    {
      "time": "2026-05-18",
      "open": 88.81999969482422,
      "high": 91.80999755859375,
      "low": 88.6500015258789,
      "close": 91.73999786376953,
      "volume": 6261600
    },
    {
      "time": "2026-05-19",
      "open": 92,
      "high": 93.11000061035156,
      "low": 91.16999816894531,
      "close": 91.91999816894531,
      "volume": 4813000
    },
    {
      "time": "2026-05-20",
      "open": 91.55000305175781,
      "high": 93.02999877929688,
      "low": 90.83999633789062,
      "close": 92.22000122070312,
      "volume": 5344400
    },
    {
      "time": "2026-05-21",
      "open": 91.68000030517578,
      "high": 93.7699966430664,
      "low": 91.27999877929688,
      "close": 92.33999633789062,
      "volume": 4694600
    },
    {
      "time": "2026-05-22",
      "open": 92.01000213623047,
      "high": 92.94000244140625,
      "low": 91.55999755859375,
      "close": 91.73999786376953,
      "volume": 4453700
    },
    {
      "time": "2026-05-26",
      "open": 89.70999908447266,
      "high": 90.80000305175781,
      "low": 86.80000305175781,
      "close": 89.87000274658203,
      "volume": 9060100
    },
    {
      "time": "2026-05-27",
      "open": 89.87000274658203,
      "high": 90.08999633789062,
      "low": 88.25,
      "close": 89.0199966430664,
      "volume": 6740200
    },
    {
      "time": "2026-05-28",
      "open": 89.08999633789062,
      "high": 89.6500015258789,
      "low": 88.05000305175781,
      "close": 89.2300033569336,
      "volume": 6347000
    },
    {
      "time": "2026-05-29",
      "open": 88.25,
      "high": 89.16999816894531,
      "low": 86.41999816894531,
      "close": 86.87999725341797,
      "volume": 11502900
    },
    {
      "time": "2026-06-01",
      "open": 86.37999725341797,
      "high": 87.6500015258789,
      "low": 85.44999694824219,
      "close": 86.63999938964844,
      "volume": 5725800
    },
    {
      "time": "2026-06-02",
      "open": 86.5999984741211,
      "high": 86.63999938964844,
      "low": 85.3499984741211,
      "close": 86.2300033569336,
      "volume": 6850800
    },
    {
      "time": "2026-06-03",
      "open": 85.62999725341797,
      "high": 87.94000244140625,
      "low": 85.4800033569336,
      "close": 87.37999725341797,
      "volume": 7427000
    },
    {
      "time": "2026-06-04",
      "open": 89.05000305175781,
      "high": 89.81999969482422,
      "low": 87.31999969482422,
      "close": 88.4000015258789,
      "volume": 7533200
    },
    {
      "time": "2026-06-05",
      "open": 89.26000213623047,
      "high": 90.56999969482422,
      "low": 88.83000183105469,
      "close": 90.33000183105469,
      "volume": 11549800
    },
    {
      "time": "2026-06-08",
      "open": 89.4800033569336,
      "high": 90.19000244140625,
      "low": 88.93000030517578,
      "close": 89.0199966430664,
      "volume": 6905000
    },
    {
      "time": "2026-06-09",
      "open": 88.76000213623047,
      "high": 90.4800033569336,
      "low": 88.30000305175781,
      "close": 89.48999786376953,
      "volume": 10797700
    },
    {
      "time": "2026-06-10",
      "open": 90.37999725341797,
      "high": 91.31999969482422,
      "low": 89.66999816894531,
      "close": 90.45999908447266,
      "volume": 5558500
    },
    {
      "time": "2026-06-11",
      "open": 90.45999908447266,
      "high": 91.7300033569336,
      "low": 89.56999969482422,
      "close": 90.0999984741211,
      "volume": 6660300
    },
    {
      "time": "2026-06-12",
      "open": 90.0999984741211,
      "high": 91.2699966430664,
      "low": 88.4800033569336,
      "close": 91.0199966430664,
      "volume": 6523200
    },
    {
      "time": "2026-06-15",
      "open": 90.95999908447266,
      "high": 91.88999938964844,
      "low": 89.51000213623047,
      "close": 90.26000213623047,
      "volume": 5940000
    },
    {
      "time": "2026-06-16",
      "open": 90.79000091552734,
      "high": 91.26000213623047,
      "low": 89.77999877929688,
      "close": 90.68000030517578,
      "volume": 4401500
    },
    {
      "time": "2026-06-17",
      "open": 89.80000305175781,
      "high": 91.20999908447266,
      "low": 87.79000091552734,
      "close": 88.4000015258789,
      "volume": 8141700
    },
    {
      "time": "2026-06-18",
      "open": 88.16999816894531,
      "high": 89.33999633789062,
      "low": 86.29000091552734,
      "close": 86.83999633789062,
      "volume": 15497300
    },
    {
      "time": "2026-06-22",
      "open": 85.95999908447266,
      "high": 86.0999984741211,
      "low": 84.76000213623047,
      "close": 85.62999725341797,
      "volume": 10896500
    },
    {
      "time": "2026-06-23",
      "open": 86.87000274658203,
      "high": 88,
      "low": 86.4800033569336,
      "close": 87.54000091552734,
      "volume": 7495800
    },
    {
      "time": "2026-06-24",
      "open": 87.7300033569336,
      "high": 88.72000122070312,
      "low": 87.0999984741211,
      "close": 87.81999969482422,
      "volume": 6277800
    },
    {
      "time": "2026-06-25",
      "open": 86.76000213623047,
      "high": 88.05000305175781,
      "low": 86.41999816894531,
      "close": 86.9000015258789,
      "volume": 8263200
    },
    {
      "time": "2026-06-26",
      "open": 88.19000244140625,
      "high": 90.26000213623047,
      "low": 88.05000305175781,
      "close": 89.55000305175781,
      "volume": 20969700
    },
    {
      "time": "2026-06-29",
      "open": 89.61000061035156,
      "high": 92.51000213623047,
      "low": 89.56999969482422,
      "close": 90.16000366210938,
      "volume": 8654800
    },
    {
      "time": "2026-06-30",
      "open": 90.1500015258789,
      "high": 92.29000091552734,
      "low": 90.1500015258789,
      "close": 92.08999633789062,
      "volume": 6458900
    },
    {
      "time": "2026-07-01",
      "open": 92.79000091552734,
      "high": 92.91000366210938,
      "low": 91.69000244140625,
      "close": 92.69000244140625,
      "volume": 8694100
    },
    {
      "time": "2026-07-02",
      "open": 92.80000305175781,
      "high": 93.5199966430664,
      "low": 88,
      "close": 90.25,
      "volume": 12890900
    },
    {
      "time": "2026-07-06",
      "open": 90.20999908447266,
      "high": 90.25,
      "low": 82.70999908447266,
      "close": 84.23999786376953,
      "volume": 15340800
    },
    {
      "time": "2026-07-07",
      "open": 85.62000274658203,
      "high": 86.7699966430664,
      "low": 84.83000183105469,
      "close": 86.6500015258789,
      "volume": 7783300
    },
    {
      "time": "2026-07-08",
      "open": 86.4000015258789,
      "high": 86.77999877929688,
      "low": 84.70999908447266,
      "close": 84.9800033569336,
      "volume": 9439800
    },
    {
      "time": "2026-07-09",
      "open": 84.52999877929688,
      "high": 85.37999725341797,
      "low": 83.91000366210938,
      "close": 85.12000274658203,
      "volume": 7836300
    },
    {
      "time": "2026-07-10",
      "open": 84.98999786376953,
      "high": 86.44999694824219,
      "low": 83.80000305175781,
      "close": 86.27999877929688,
      "volume": 5027800
    },
    {
      "time": "2026-07-13",
      "open": 87.2699966430664,
      "high": 88.0199966430664,
      "low": 86.22000122070312,
      "close": 87.27999877929688,
      "volume": 6439500
    },
    {
      "time": "2026-07-14",
      "open": 86.41000366210938,
      "high": 87.33000183105469,
      "low": 85.33999633789062,
      "close": 85.75,
      "volume": 5016000
    },
    {
      "time": "2026-07-15",
      "open": 85.04000091552734,
      "high": 86.3499984741211,
      "low": 82.58999633789062,
      "close": 82.7300033569336,
      "volume": 13859100
    },
    {
      "time": "2026-07-16",
      "open": 84.1500015258789,
      "high": 86.30000305175781,
      "low": 83.73999786376953,
      "close": 86.25,
      "volume": 11079400
    },
    {
      "time": "2026-07-17",
      "open": 87.13999938964844,
      "high": 88.08000183105469,
      "low": 85.27999877929688,
      "close": 86.05000305175781,
      "volume": 6264500
    },
    {
      "time": "2026-07-20",
      "open": 86.11000061035156,
      "high": 86.23999786376953,
      "low": 84.44999694824219,
      "close": 84.52999877929688,
      "volume": 5705700
    },
    {
      "time": "2026-07-21",
      "open": 89.80000305175781,
      "high": 90.58000183105469,
      "low": 87.18000030517578,
      "close": 87.97000122070312,
      "volume": 10662700
    },
    {
      "time": "2026-07-22",
      "open": 88,
      "high": 89.02999877929688,
      "low": 86.18000030517578,
      "close": 86.52999877929688,
      "volume": 6244500
    },
    {
      "time": "2026-07-23",
      "open": 86.76000213623047,
      "high": 86.76000213623047,
      "low": 85.30999755859375,
      "close": 86.11000061035156,
      "volume": 6857600
    },
    {
      "time": "2026-07-24",
      "open": 86.1500015258789,
      "high": 87.5199966430664,
      "low": 85.79000091552734,
      "close": 87.4000015258789,
      "volume": 6369914
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 103.48740051269532
    },
    {
      "time": "2025-10-06",
      "value": 103.60020050048828
    },
    {
      "time": "2025-10-07",
      "value": 103.69060043334962
    },
    {
      "time": "2025-10-08",
      "value": 103.72780044555664
    },
    {
      "time": "2025-10-09",
      "value": 103.73460052490235
    },
    {
      "time": "2025-10-10",
      "value": 103.81120056152344
    },
    {
      "time": "2025-10-13",
      "value": 103.88640045166015
    },
    {
      "time": "2025-10-14",
      "value": 103.92000045776368
    },
    {
      "time": "2025-10-15",
      "value": 103.91780044555664
    },
    {
      "time": "2025-10-16",
      "value": 103.85240036010742
    },
    {
      "time": "2025-10-17",
      "value": 103.81500030517579
    },
    {
      "time": "2025-10-20",
      "value": 103.76780029296874
    },
    {
      "time": "2025-10-21",
      "value": 103.7220002746582
    },
    {
      "time": "2025-10-22",
      "value": 103.70840026855468
    },
    {
      "time": "2025-10-23",
      "value": 103.62100021362305
    },
    {
      "time": "2025-10-24",
      "value": 103.53640014648437
    },
    {
      "time": "2025-10-27",
      "value": 103.42140014648437
    },
    {
      "time": "2025-10-28",
      "value": 103.31960021972657
    },
    {
      "time": "2025-10-29",
      "value": 103.14880020141601
    },
    {
      "time": "2025-10-30",
      "value": 102.9718002319336
    },
    {
      "time": "2025-10-31",
      "value": 102.80320022583008
    },
    {
      "time": "2025-11-03",
      "value": 102.59100021362305
    },
    {
      "time": "2025-11-04",
      "value": 102.41820022583008
    },
    {
      "time": "2025-11-05",
      "value": 102.25340026855469
    },
    {
      "time": "2025-11-06",
      "value": 102.07240020751954
    },
    {
      "time": "2025-11-07",
      "value": 101.93440017700195
    },
    {
      "time": "2025-11-10",
      "value": 101.82280014038086
    },
    {
      "time": "2025-11-11",
      "value": 101.7434001159668
    },
    {
      "time": "2025-11-12",
      "value": 101.6284001159668
    },
    {
      "time": "2025-11-13",
      "value": 101.49460006713868
    },
    {
      "time": "2025-11-14",
      "value": 101.37380020141602
    },
    {
      "time": "2025-11-17",
      "value": 101.23700012207031
    },
    {
      "time": "2025-11-18",
      "value": 101.0652001953125
    },
    {
      "time": "2025-11-19",
      "value": 100.93700012207032
    },
    {
      "time": "2025-11-20",
      "value": 100.76080017089843
    },
    {
      "time": "2025-11-21",
      "value": 100.61940017700195
    },
    {
      "time": "2025-11-24",
      "value": 100.4734001159668
    },
    {
      "time": "2025-11-25",
      "value": 100.39320007324218
    },
    {
      "time": "2025-11-26",
      "value": 100.33240005493164
    },
    {
      "time": "2025-11-28",
      "value": 100.29259994506836
    },
    {
      "time": "2025-12-01",
      "value": 100.23879989624024
    },
    {
      "time": "2025-12-02",
      "value": 100.1665998840332
    },
    {
      "time": "2025-12-03",
      "value": 100.06419982910157
    },
    {
      "time": "2025-12-04",
      "value": 99.98499984741211
    },
    {
      "time": "2025-12-05",
      "value": 99.87119979858399
    },
    {
      "time": "2025-12-08",
      "value": 99.71139984130859
    },
    {
      "time": "2025-12-09",
      "value": 99.44539978027343
    },
    {
      "time": "2025-12-10",
      "value": 99.16179977416992
    },
    {
      "time": "2025-12-11",
      "value": 98.92739974975586
    },
    {
      "time": "2025-12-12",
      "value": 98.71019973754883
    },
    {
      "time": "2025-12-15",
      "value": 98.51719970703125
    },
    {
      "time": "2025-12-16",
      "value": 98.30919967651367
    },
    {
      "time": "2025-12-17",
      "value": 98.12919967651368
    },
    {
      "time": "2025-12-18",
      "value": 97.94979965209961
    },
    {
      "time": "2025-12-19",
      "value": 97.77539962768554
    },
    {
      "time": "2025-12-22",
      "value": 97.56739959716796
    },
    {
      "time": "2025-12-23",
      "value": 97.35119964599609
    },
    {
      "time": "2025-12-24",
      "value": 97.13819961547851
    },
    {
      "time": "2025-12-26",
      "value": 96.94079956054688
    },
    {
      "time": "2025-12-29",
      "value": 96.75299957275391
    },
    {
      "time": "2025-12-30",
      "value": 96.55039962768555
    },
    {
      "time": "2025-12-31",
      "value": 96.35519958496094
    },
    {
      "time": "2026-01-02",
      "value": 96.13579956054687
    },
    {
      "time": "2026-01-05",
      "value": 95.92319961547851
    },
    {
      "time": "2026-01-06",
      "value": 95.76559967041015
    },
    {
      "time": "2026-01-07",
      "value": 95.63719970703124
    },
    {
      "time": "2026-01-08",
      "value": 95.55399963378906
    },
    {
      "time": "2026-01-09",
      "value": 95.50399963378906
    },
    {
      "time": "2026-01-12",
      "value": 95.52559967041016
    },
    {
      "time": "2026-01-13",
      "value": 95.51519958496094
    },
    {
      "time": "2026-01-14",
      "value": 95.52679946899414
    },
    {
      "time": "2026-01-15",
      "value": 95.56559951782226
    },
    {
      "time": "2026-01-16",
      "value": 95.58299942016602
    },
    {
      "time": "2026-01-20",
      "value": 95.58899932861328
    },
    {
      "time": "2026-01-21",
      "value": 95.66459930419921
    },
    {
      "time": "2026-01-22",
      "value": 95.70039932250977
    },
    {
      "time": "2026-01-23",
      "value": 95.72299942016602
    },
    {
      "time": "2026-01-26",
      "value": 95.74339935302734
    },
    {
      "time": "2026-01-27",
      "value": 95.79399948120117
    },
    {
      "time": "2026-01-28",
      "value": 95.85439956665039
    },
    {
      "time": "2026-01-29",
      "value": 95.85539947509766
    },
    {
      "time": "2026-01-30",
      "value": 95.83239959716796
    },
    {
      "time": "2026-02-02",
      "value": 95.82599960327148
    },
    {
      "time": "2026-02-03",
      "value": 95.79399963378906
    },
    {
      "time": "2026-02-04",
      "value": 95.74859954833984
    },
    {
      "time": "2026-02-05",
      "value": 95.59719955444336
    },
    {
      "time": "2026-02-06",
      "value": 95.50159957885742
    },
    {
      "time": "2026-02-09",
      "value": 95.32839965820312
    },
    {
      "time": "2026-02-10",
      "value": 95.16699966430664
    },
    {
      "time": "2026-02-11",
      "value": 95.01519973754883
    },
    {
      "time": "2026-02-12",
      "value": 94.8945997619629
    },
    {
      "time": "2026-02-13",
      "value": 94.83099990844727
    },
    {
      "time": "2026-02-17",
      "value": 94.71079986572266
    },
    {
      "time": "2026-02-18",
      "value": 94.57559982299804
    },
    {
      "time": "2026-02-19",
      "value": 94.48119979858399
    },
    {
      "time": "2026-02-20",
      "value": 94.38899978637696
    },
    {
      "time": "2026-02-23",
      "value": 94.41099975585938
    },
    {
      "time": "2026-02-24",
      "value": 94.42499984741211
    },
    {
      "time": "2026-02-25",
      "value": 94.37459991455079
    },
    {
      "time": "2026-02-26",
      "value": 94.31899993896485
    },
    {
      "time": "2026-02-27",
      "value": 94.29379989624023
    },
    {
      "time": "2026-03-02",
      "value": 94.33639984130859
    },
    {
      "time": "2026-03-03",
      "value": 94.35679992675782
    },
    {
      "time": "2026-03-04",
      "value": 94.4063998413086
    },
    {
      "time": "2026-03-05",
      "value": 94.47359985351562
    },
    {
      "time": "2026-03-06",
      "value": 94.53059982299804
    },
    {
      "time": "2026-03-09",
      "value": 94.5813998413086
    },
    {
      "time": "2026-03-10",
      "value": 94.62759979248047
    },
    {
      "time": "2026-03-11",
      "value": 94.67039978027344
    },
    {
      "time": "2026-03-12",
      "value": 94.69439987182618
    },
    {
      "time": "2026-03-13",
      "value": 94.69579986572266
    },
    {
      "time": "2026-03-16",
      "value": 94.68079986572266
    },
    {
      "time": "2026-03-17",
      "value": 94.66179992675781
    },
    {
      "time": "2026-03-18",
      "value": 94.60459991455077
    },
    {
      "time": "2026-03-19",
      "value": 94.555
    },
    {
      "time": "2026-03-20",
      "value": 94.48400009155273
    },
    {
      "time": "2026-03-23",
      "value": 94.42540008544921
    },
    {
      "time": "2026-03-24",
      "value": 94.30919998168946
    },
    {
      "time": "2026-03-25",
      "value": 94.22040008544921
    },
    {
      "time": "2026-03-26",
      "value": 94.17320007324219
    },
    {
      "time": "2026-03-27",
      "value": 94.07500015258789
    },
    {
      "time": "2026-03-30",
      "value": 94.04440017700195
    },
    {
      "time": "2026-03-31",
      "value": 93.99660018920899
    },
    {
      "time": "2026-04-01",
      "value": 93.93380020141602
    },
    {
      "time": "2026-04-02",
      "value": 93.78660018920898
    },
    {
      "time": "2026-04-06",
      "value": 93.65160018920898
    },
    {
      "time": "2026-04-07",
      "value": 93.49420013427735
    },
    {
      "time": "2026-04-08",
      "value": 93.35060012817382
    },
    {
      "time": "2026-04-09",
      "value": 93.22620010375977
    },
    {
      "time": "2026-04-10",
      "value": 93.05900009155273
    },
    {
      "time": "2026-04-13",
      "value": 92.96220016479492
    },
    {
      "time": "2026-04-14",
      "value": 92.86440002441407
    },
    {
      "time": "2026-04-15",
      "value": 92.77619995117188
    },
    {
      "time": "2026-04-16",
      "value": 92.68839996337891
    },
    {
      "time": "2026-04-17",
      "value": 92.62779998779297
    },
    {
      "time": "2026-04-20",
      "value": 92.62720001220703
    },
    {
      "time": "2026-04-21",
      "value": 92.61899993896485
    },
    {
      "time": "2026-04-22",
      "value": 92.64299987792968
    },
    {
      "time": "2026-04-23",
      "value": 92.63899978637696
    },
    {
      "time": "2026-04-24",
      "value": 92.61939971923829
    },
    {
      "time": "2026-04-27",
      "value": 92.55459976196289
    },
    {
      "time": "2026-04-28",
      "value": 92.45279968261718
    },
    {
      "time": "2026-04-29",
      "value": 92.43459976196289
    },
    {
      "time": "2026-04-30",
      "value": 92.56759979248046
    },
    {
      "time": "2026-05-01",
      "value": 92.61759979248046
    },
    {
      "time": "2026-05-04",
      "value": 92.62719985961914
    },
    {
      "time": "2026-05-05",
      "value": 92.62019989013672
    },
    {
      "time": "2026-05-06",
      "value": 92.62919982910157
    },
    {
      "time": "2026-05-07",
      "value": 92.69199981689454
    },
    {
      "time": "2026-05-08",
      "value": 92.72459976196289
    },
    {
      "time": "2026-05-11",
      "value": 92.67399978637695
    },
    {
      "time": "2026-05-12",
      "value": 92.61019973754883
    },
    {
      "time": "2026-05-13",
      "value": 92.52679962158203
    },
    {
      "time": "2026-05-14",
      "value": 92.43499969482421
    },
    {
      "time": "2026-05-15",
      "value": 92.31759963989258
    },
    {
      "time": "2026-05-18",
      "value": 92.26039962768554
    },
    {
      "time": "2026-05-19",
      "value": 92.20659957885742
    },
    {
      "time": "2026-05-20",
      "value": 92.15679962158202
    },
    {
      "time": "2026-05-21",
      "value": 92.11579956054688
    },
    {
      "time": "2026-05-22",
      "value": 92.0909994506836
    },
    {
      "time": "2026-05-26",
      "value": 92.05759948730469
    },
    {
      "time": "2026-05-27",
      "value": 92.02879943847657
    },
    {
      "time": "2026-05-28",
      "value": 92.02559951782227
    },
    {
      "time": "2026-05-29",
      "value": 92.00879943847656
    },
    {
      "time": "2026-06-01",
      "value": 91.98339935302734
    },
    {
      "time": "2026-06-02",
      "value": 91.96199935913086
    },
    {
      "time": "2026-06-03",
      "value": 91.93559936523438
    },
    {
      "time": "2026-06-04",
      "value": 91.94379943847656
    },
    {
      "time": "2026-06-05",
      "value": 91.92719940185548
    },
    {
      "time": "2026-06-08",
      "value": 91.86219940185546
    },
    {
      "time": "2026-06-09",
      "value": 91.84979934692383
    },
    {
      "time": "2026-06-10",
      "value": 91.81679931640625
    },
    {
      "time": "2026-06-11",
      "value": 91.7725993347168
    },
    {
      "time": "2026-06-12",
      "value": 91.7509992980957
    },
    {
      "time": "2026-06-15",
      "value": 91.7277993774414
    },
    {
      "time": "2026-06-16",
      "value": 91.69879943847656
    },
    {
      "time": "2026-06-17",
      "value": 91.63959945678711
    },
    {
      "time": "2026-06-18",
      "value": 91.51519943237305
    },
    {
      "time": "2026-06-22",
      "value": 91.33979934692383
    },
    {
      "time": "2026-06-23",
      "value": 91.23039932250977
    },
    {
      "time": "2026-06-24",
      "value": 91.10659927368164
    },
    {
      "time": "2026-06-25",
      "value": 90.97419937133789
    },
    {
      "time": "2026-06-26",
      "value": 90.89319946289062
    },
    {
      "time": "2026-06-29",
      "value": 90.84219955444335
    },
    {
      "time": "2026-06-30",
      "value": 90.80979949951171
    },
    {
      "time": "2026-07-01",
      "value": 90.80699951171874
    },
    {
      "time": "2026-07-02",
      "value": 90.73579956054688
    },
    {
      "time": "2026-07-06",
      "value": 90.54219955444336
    },
    {
      "time": "2026-07-07",
      "value": 90.41039962768555
    },
    {
      "time": "2026-07-08",
      "value": 90.24739974975586
    },
    {
      "time": "2026-07-09",
      "value": 90.11039978027344
    },
    {
      "time": "2026-07-10",
      "value": 90.0045997619629
    },
    {
      "time": "2026-07-13",
      "value": 89.9163996887207
    },
    {
      "time": "2026-07-14",
      "value": 89.64339965820312
    },
    {
      "time": "2026-07-15",
      "value": 89.3645997619629
    },
    {
      "time": "2026-07-16",
      "value": 89.20999969482422
    },
    {
      "time": "2026-07-17",
      "value": 89.03099975585937
    },
    {
      "time": "2026-07-20",
      "value": 88.82599975585937
    },
    {
      "time": "2026-07-21",
      "value": 88.69379974365235
    },
    {
      "time": "2026-07-22",
      "value": 88.56519973754882
    },
    {
      "time": "2026-07-23",
      "value": 88.46039978027343
    },
    {
      "time": "2026-07-24",
      "value": 88.3715998840332
    }
  ],
  "analysis": null
}