{
  "ok": true,
  "cached": false,
  "ticker": "RELX",
  "price": 34.41,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-10-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: RELX PLC",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/3afc4892-b7ae-3062-9bfe-c17a323aafa3/analyst-report%3A-relx-plc.html",
      "published": "2026-07-24"
    },
    {
      "title": "Relx H1 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/ac3b2e21-5811-3db5-9a90-b30e5ec7dcca/relx-h1-earnings-call.html",
      "published": "2026-07-23"
    },
    {
      "title": "Announcement of Non-Discretionary Share Buyback Programme",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/announcement-non-discretionary-share-buyback-090000468.html",
      "published": "2026-07-23"
    },
    {
      "title": "2026 LexisNexis U.S. Home Insurance Trends Report: Claims Severity Reaches All-Time High While Frequency Declines",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/2026-lexisnexis-u-home-insurance-133000838.html",
      "published": "2026-07-22"
    },
    {
      "title": "What To Expect From RELX PLC (LSE:REL) Q2 2026 Earnings",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/expect-relx-plc-lse-rel-131734442.html",
      "published": "2026-07-22"
    },
    {
      "title": "AkzoNobel CEO Greg Poux-Guillaume is the 2026 ICIS CEO of the Year",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/akzonobel-ceo-greg-poux-guillaume-080000442.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is RELX PLC (RELX) A Good Stock To Buy Now?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/relx-plc-relx-good-stock-180733100.html",
      "published": "2026-06-29"
    },
    {
      "title": "Goldman Sachs Initiates Coverage of RELX PLC (RELX) With a Buy",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-initiates-coverage-relx-191014069.html",
      "published": "2026-06-27"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 53.150001525878906,
      "high": 53.290000915527344,
      "low": 52.630001068115234,
      "close": 52.72999954223633,
      "volume": 1213600
    },
    {
      "time": "2025-07-28",
      "open": 52.36000061035156,
      "high": 52.36000061035156,
      "low": 51.75,
      "close": 51.77000045776367,
      "volume": 1299200
    },
    {
      "time": "2025-07-29",
      "open": 52.029998779296875,
      "high": 52.11000061035156,
      "low": 51.900001525878906,
      "close": 51.91999816894531,
      "volume": 1237700
    },
    {
      "time": "2025-07-30",
      "open": 51.779998779296875,
      "high": 51.97999954223633,
      "low": 51.540000915527344,
      "close": 51.779998779296875,
      "volume": 1226600
    },
    {
      "time": "2025-07-31",
      "open": 52.20000076293945,
      "high": 52.22999954223633,
      "low": 51.720001220703125,
      "close": 51.88999938964844,
      "volume": 1394900
    },
    {
      "time": "2025-08-01",
      "open": 51.84000015258789,
      "high": 51.86000061035156,
      "low": 51.36000061035156,
      "close": 51.59000015258789,
      "volume": 1259200
    },
    {
      "time": "2025-08-04",
      "open": 51.83000183105469,
      "high": 51.9900016784668,
      "low": 51.70000076293945,
      "close": 51.970001220703125,
      "volume": 1269500
    },
    {
      "time": "2025-08-05",
      "open": 51.45000076293945,
      "high": 51.459999084472656,
      "low": 50.5099983215332,
      "close": 50.59000015258789,
      "volume": 1652300
    },
    {
      "time": "2025-08-06",
      "open": 48.810001373291016,
      "high": 49.08000183105469,
      "low": 48.349998474121094,
      "close": 48.810001373291016,
      "volume": 4009000
    },
    {
      "time": "2025-08-07",
      "open": 49.400001525878906,
      "high": 49.52000045776367,
      "low": 49.16999816894531,
      "close": 49.31999969482422,
      "volume": 1403800
    },
    {
      "time": "2025-08-08",
      "open": 48.04999923706055,
      "high": 48.310001373291016,
      "low": 47.84000015258789,
      "close": 48,
      "volume": 1270400
    },
    {
      "time": "2025-08-11",
      "open": 48.25,
      "high": 48.34000015258789,
      "low": 47.88999938964844,
      "close": 48.040000915527344,
      "volume": 1092600
    },
    {
      "time": "2025-08-12",
      "open": 48.04999923706055,
      "high": 48.060001373291016,
      "low": 47.41999816894531,
      "close": 47.83000183105469,
      "volume": 1243700
    },
    {
      "time": "2025-08-13",
      "open": 47.68000030517578,
      "high": 47.849998474121094,
      "low": 47.4900016784668,
      "close": 47.77000045776367,
      "volume": 1992500
    },
    {
      "time": "2025-08-14",
      "open": 47.47999954223633,
      "high": 47.900001525878906,
      "low": 47.45000076293945,
      "close": 47.689998626708984,
      "volume": 1213100
    },
    {
      "time": "2025-08-15",
      "open": 47.66999816894531,
      "high": 48.130001068115234,
      "low": 47.540000915527344,
      "close": 47.959999084472656,
      "volume": 1418200
    },
    {
      "time": "2025-08-18",
      "open": 47.75,
      "high": 47.9900016784668,
      "low": 47.72999954223633,
      "close": 47.81999969482422,
      "volume": 1306500
    },
    {
      "time": "2025-08-19",
      "open": 47.61000061035156,
      "high": 47.86000061035156,
      "low": 47.56999969482422,
      "close": 47.790000915527344,
      "volume": 1680600
    },
    {
      "time": "2025-08-20",
      "open": 48.70000076293945,
      "high": 48.97999954223633,
      "low": 48.65999984741211,
      "close": 48.689998626708984,
      "volume": 2027700
    },
    {
      "time": "2025-08-21",
      "open": 48.279998779296875,
      "high": 48.459999084472656,
      "low": 48.060001373291016,
      "close": 48.189998626708984,
      "volume": 1029300
    },
    {
      "time": "2025-08-22",
      "open": 48.22999954223633,
      "high": 48.61000061035156,
      "low": 48.209999084472656,
      "close": 48.439998626708984,
      "volume": 1426800
    },
    {
      "time": "2025-08-25",
      "open": 48.189998626708984,
      "high": 48.43000030517578,
      "low": 47.77000045776367,
      "close": 47.790000915527344,
      "volume": 1056000
    },
    {
      "time": "2025-08-26",
      "open": 47.75,
      "high": 47.91999816894531,
      "low": 47.47999954223633,
      "close": 47.86000061035156,
      "volume": 1283700
    },
    {
      "time": "2025-08-27",
      "open": 47.790000915527344,
      "high": 48.02000045776367,
      "low": 47.709999084472656,
      "close": 47.869998931884766,
      "volume": 1815700
    },
    {
      "time": "2025-08-28",
      "open": 47.400001525878906,
      "high": 47.52000045776367,
      "low": 46.90999984741211,
      "close": 46.959999084472656,
      "volume": 2261700
    },
    {
      "time": "2025-08-29",
      "open": 46.560001373291016,
      "high": 46.709999084472656,
      "low": 46.439998626708984,
      "close": 46.66999816894531,
      "volume": 1853500
    },
    {
      "time": "2025-09-02",
      "open": 45.79999923706055,
      "high": 45.97999954223633,
      "low": 45.20000076293945,
      "close": 45.439998626708984,
      "volume": 2777800
    },
    {
      "time": "2025-09-03",
      "open": 45.61000061035156,
      "high": 45.880001068115234,
      "low": 45.40999984741211,
      "close": 45.81999969482422,
      "volume": 1405100
    },
    {
      "time": "2025-09-04",
      "open": 46.869998931884766,
      "high": 46.93000030517578,
      "low": 46.619998931884766,
      "close": 46.79999923706055,
      "volume": 1991800
    },
    {
      "time": "2025-09-05",
      "open": 47.130001068115234,
      "high": 47.400001525878906,
      "low": 46.91999816894531,
      "close": 47.04999923706055,
      "volume": 1524700
    },
    {
      "time": "2025-09-08",
      "open": 47.20000076293945,
      "high": 47.400001525878906,
      "low": 47.09000015258789,
      "close": 47.310001373291016,
      "volume": 1197200
    },
    {
      "time": "2025-09-09",
      "open": 47.290000915527344,
      "high": 47.439998626708984,
      "low": 47.130001068115234,
      "close": 47.189998626708984,
      "volume": 887600
    },
    {
      "time": "2025-09-10",
      "open": 46.45000076293945,
      "high": 46.4900016784668,
      "low": 45.060001373291016,
      "close": 45.130001068115234,
      "volume": 2272600
    },
    {
      "time": "2025-09-11",
      "open": 45.5,
      "high": 46.38999938964844,
      "low": 45.439998626708984,
      "close": 46.33000183105469,
      "volume": 1442000
    },
    {
      "time": "2025-09-12",
      "open": 46.86000061035156,
      "high": 46.91999816894531,
      "low": 46.5,
      "close": 46.5,
      "volume": 1045300
    },
    {
      "time": "2025-09-15",
      "open": 46.849998474121094,
      "high": 47,
      "low": 46.709999084472656,
      "close": 46.86000061035156,
      "volume": 1846400
    },
    {
      "time": "2025-09-16",
      "open": 46.91999816894531,
      "high": 46.9900016784668,
      "low": 46.630001068115234,
      "close": 46.689998626708984,
      "volume": 1059800
    },
    {
      "time": "2025-09-17",
      "open": 47.04999923706055,
      "high": 47.58000183105469,
      "low": 46.97999954223633,
      "close": 47.09000015258789,
      "volume": 1018800
    },
    {
      "time": "2025-09-18",
      "open": 48.31999969482422,
      "high": 48.400001525878906,
      "low": 47.59000015258789,
      "close": 47.61000061035156,
      "volume": 1961900
    },
    {
      "time": "2025-09-19",
      "open": 47.20000076293945,
      "high": 47.43000030517578,
      "low": 46.86000061035156,
      "close": 47.029998779296875,
      "volume": 1170300
    },
    {
      "time": "2025-09-22",
      "open": 46.65999984741211,
      "high": 47.130001068115234,
      "low": 46.59000015258789,
      "close": 47.08000183105469,
      "volume": 756500
    },
    {
      "time": "2025-09-23",
      "open": 46.779998779296875,
      "high": 46.959999084472656,
      "low": 46.31999969482422,
      "close": 46.470001220703125,
      "volume": 815500
    },
    {
      "time": "2025-09-24",
      "open": 46.36000061035156,
      "high": 46.58000183105469,
      "low": 46.2599983215332,
      "close": 46.369998931884766,
      "volume": 860400
    },
    {
      "time": "2025-09-25",
      "open": 46.189998626708984,
      "high": 46.33000183105469,
      "low": 46.099998474121094,
      "close": 46.279998779296875,
      "volume": 913100
    },
    {
      "time": "2025-09-26",
      "open": 46.689998626708984,
      "high": 46.91999816894531,
      "low": 46.59000015258789,
      "close": 46.83000183105469,
      "volume": 1028600
    },
    {
      "time": "2025-09-29",
      "open": 47.16999816894531,
      "high": 47.349998474121094,
      "low": 47.08000183105469,
      "close": 47.130001068115234,
      "volume": 876400
    },
    {
      "time": "2025-09-30",
      "open": 47.65999984741211,
      "high": 47.970001220703125,
      "low": 47.58000183105469,
      "close": 47.7599983215332,
      "volume": 1507300
    },
    {
      "time": "2025-10-01",
      "open": 47.52000045776367,
      "high": 47.58000183105469,
      "low": 46.9900016784668,
      "close": 47.06999969482422,
      "volume": 1752400
    },
    {
      "time": "2025-10-02",
      "open": 46.65999984741211,
      "high": 46.7400016784668,
      "low": 46.279998779296875,
      "close": 46.61000061035156,
      "volume": 1742500
    },
    {
      "time": "2025-10-03",
      "open": 46.18000030517578,
      "high": 46.630001068115234,
      "low": 46.13999938964844,
      "close": 46.40999984741211,
      "volume": 1064800
    },
    {
      "time": "2025-10-06",
      "open": 46.77000045776367,
      "high": 46.779998779296875,
      "low": 46.16999816894531,
      "close": 46.40999984741211,
      "volume": 1897600
    },
    {
      "time": "2025-10-07",
      "open": 45.560001373291016,
      "high": 45.689998626708984,
      "low": 45.220001220703125,
      "close": 45.439998626708984,
      "volume": 1040000
    },
    {
      "time": "2025-10-08",
      "open": 46.06999969482422,
      "high": 46.11000061035156,
      "low": 45.619998931884766,
      "close": 45.84000015258789,
      "volume": 1297800
    },
    {
      "time": "2025-10-09",
      "open": 45.400001525878906,
      "high": 45.439998626708984,
      "low": 44.81999969482422,
      "close": 45.150001525878906,
      "volume": 1334000
    },
    {
      "time": "2025-10-10",
      "open": 45,
      "high": 45.209999084472656,
      "low": 44.75,
      "close": 44.81999969482422,
      "volume": 1564500
    },
    {
      "time": "2025-10-13",
      "open": 44.970001220703125,
      "high": 45.38999938964844,
      "low": 44.849998474121094,
      "close": 45.130001068115234,
      "volume": 1021500
    },
    {
      "time": "2025-10-14",
      "open": 45.349998474121094,
      "high": 45.59000015258789,
      "low": 45.310001373291016,
      "close": 45.43000030517578,
      "volume": 1019500
    },
    {
      "time": "2025-10-15",
      "open": 44.86000061035156,
      "high": 45.310001373291016,
      "low": 44.810001373291016,
      "close": 45.02000045776367,
      "volume": 983600
    },
    {
      "time": "2025-10-16",
      "open": 45.150001525878906,
      "high": 45.33000183105469,
      "low": 44.869998931884766,
      "close": 45.220001220703125,
      "volume": 1379200
    },
    {
      "time": "2025-10-17",
      "open": 44.810001373291016,
      "high": 45.22999954223633,
      "low": 44.77000045776367,
      "close": 45.22999954223633,
      "volume": 1415800
    },
    {
      "time": "2025-10-20",
      "open": 45.5099983215332,
      "high": 46.11000061035156,
      "low": 45.4900016784668,
      "close": 46.11000061035156,
      "volume": 1194800
    },
    {
      "time": "2025-10-21",
      "open": 46.209999084472656,
      "high": 46.5,
      "low": 46.18000030517578,
      "close": 46.290000915527344,
      "volume": 1118800
    },
    {
      "time": "2025-10-22",
      "open": 46.720001220703125,
      "high": 47.220001220703125,
      "low": 46.650001525878906,
      "close": 46.79999923706055,
      "volume": 931400
    },
    {
      "time": "2025-10-23",
      "open": 45.959999084472656,
      "high": 46.119998931884766,
      "low": 45.560001373291016,
      "close": 45.95000076293945,
      "volume": 1039100
    },
    {
      "time": "2025-10-24",
      "open": 46.959999084472656,
      "high": 46.959999084472656,
      "low": 46.40999984741211,
      "close": 46.56999969482422,
      "volume": 1208300
    },
    {
      "time": "2025-10-27",
      "open": 46.900001525878906,
      "high": 46.97999954223633,
      "low": 46.54999923706055,
      "close": 46.63999938964844,
      "volume": 1147000
    },
    {
      "time": "2025-10-28",
      "open": 46.58000183105469,
      "high": 46.7599983215332,
      "low": 46.220001220703125,
      "close": 46.22999954223633,
      "volume": 1002300
    },
    {
      "time": "2025-10-29",
      "open": 45.72999954223633,
      "high": 45.72999954223633,
      "low": 44.630001068115234,
      "close": 44.689998626708984,
      "volume": 1807300
    },
    {
      "time": "2025-10-30",
      "open": 44.15999984741211,
      "high": 44.689998626708984,
      "low": 44.060001373291016,
      "close": 44.369998931884766,
      "volume": 1775800
    },
    {
      "time": "2025-10-31",
      "open": 44.130001068115234,
      "high": 44.290000915527344,
      "low": 43.880001068115234,
      "close": 44.2400016784668,
      "volume": 1073000
    },
    {
      "time": "2025-11-03",
      "open": 44.16999816894531,
      "high": 44.22999954223633,
      "low": 43.91999816894531,
      "close": 44.16999816894531,
      "volume": 969400
    },
    {
      "time": "2025-11-04",
      "open": 44.290000915527344,
      "high": 44.529998779296875,
      "low": 44.029998779296875,
      "close": 44.29999923706055,
      "volume": 1100200
    },
    {
      "time": "2025-11-05",
      "open": 44.400001525878906,
      "high": 44.790000915527344,
      "low": 44.349998474121094,
      "close": 44.58000183105469,
      "volume": 829600
    },
    {
      "time": "2025-11-06",
      "open": 43.33000183105469,
      "high": 43.4900016784668,
      "low": 42.779998779296875,
      "close": 43.38999938964844,
      "volume": 1372800
    },
    {
      "time": "2025-11-07",
      "open": 42.02000045776367,
      "high": 42.33000183105469,
      "low": 41.810001373291016,
      "close": 42.27000045776367,
      "volume": 2179300
    },
    {
      "time": "2025-11-10",
      "open": 41.83000183105469,
      "high": 42.060001373291016,
      "low": 41.63999938964844,
      "close": 42.029998779296875,
      "volume": 1451800
    },
    {
      "time": "2025-11-11",
      "open": 42.439998626708984,
      "high": 42.65999984741211,
      "low": 42.34000015258789,
      "close": 42.47999954223633,
      "volume": 840000
    },
    {
      "time": "2025-11-12",
      "open": 41.779998779296875,
      "high": 41.95000076293945,
      "low": 40.970001220703125,
      "close": 41.36000061035156,
      "volume": 1838500
    },
    {
      "time": "2025-11-13",
      "open": 41.38999938964844,
      "high": 41.72999954223633,
      "low": 41.349998474121094,
      "close": 41.41999816894531,
      "volume": 1675600
    },
    {
      "time": "2025-11-14",
      "open": 40.970001220703125,
      "high": 41.369998931884766,
      "low": 40.77000045776367,
      "close": 41.33000183105469,
      "volume": 2595700
    },
    {
      "time": "2025-11-17",
      "open": 41.04999923706055,
      "high": 41.11000061035156,
      "low": 40.34000015258789,
      "close": 40.380001068115234,
      "volume": 2397500
    },
    {
      "time": "2025-11-18",
      "open": 40.27000045776367,
      "high": 40.36000061035156,
      "low": 40,
      "close": 40.27000045776367,
      "volume": 2085100
    },
    {
      "time": "2025-11-19",
      "open": 39.79999923706055,
      "high": 39.970001220703125,
      "low": 39.439998626708984,
      "close": 39.79999923706055,
      "volume": 2907300
    },
    {
      "time": "2025-11-20",
      "open": 39.84000015258789,
      "high": 39.970001220703125,
      "low": 39.310001373291016,
      "close": 39.59000015258789,
      "volume": 2840000
    },
    {
      "time": "2025-11-21",
      "open": 40.59000015258789,
      "high": 40.959999084472656,
      "low": 40.310001373291016,
      "close": 40.599998474121094,
      "volume": 2809200
    },
    {
      "time": "2025-11-24",
      "open": 40.439998626708984,
      "high": 40.459999084472656,
      "low": 40.150001525878906,
      "close": 40.349998474121094,
      "volume": 2835200
    },
    {
      "time": "2025-11-25",
      "open": 39.95000076293945,
      "high": 40.41999816894531,
      "low": 39.939998626708984,
      "close": 40.369998931884766,
      "volume": 3297400
    },
    {
      "time": "2025-11-26",
      "open": 40.209999084472656,
      "high": 40.34000015258789,
      "low": 40.119998931884766,
      "close": 40.18000030517578,
      "volume": 1450500
    },
    {
      "time": "2025-11-28",
      "open": 40.13999938964844,
      "high": 40.33000183105469,
      "low": 40.130001068115234,
      "close": 40.209999084472656,
      "volume": 1047600
    },
    {
      "time": "2025-12-01",
      "open": 39.95000076293945,
      "high": 40.060001373291016,
      "low": 39.720001220703125,
      "close": 39.720001220703125,
      "volume": 3584200
    },
    {
      "time": "2025-12-02",
      "open": 39.650001525878906,
      "high": 39.790000915527344,
      "low": 39.58000183105469,
      "close": 39.72999954223633,
      "volume": 3967000
    },
    {
      "time": "2025-12-03",
      "open": 40.029998779296875,
      "high": 40.34000015258789,
      "low": 40.02000045776367,
      "close": 40.189998626708984,
      "volume": 2138100
    },
    {
      "time": "2025-12-04",
      "open": 40.630001068115234,
      "high": 40.7599983215332,
      "low": 40.47999954223633,
      "close": 40.540000915527344,
      "volume": 1623700
    },
    {
      "time": "2025-12-05",
      "open": 40.68000030517578,
      "high": 40.75,
      "low": 40.25,
      "close": 40.31999969482422,
      "volume": 2278000
    },
    {
      "time": "2025-12-08",
      "open": 39.79999923706055,
      "high": 39.880001068115234,
      "low": 39.400001525878906,
      "close": 39.47999954223633,
      "volume": 1707000
    },
    {
      "time": "2025-12-09",
      "open": 40.029998779296875,
      "high": 40.099998474121094,
      "low": 39.459999084472656,
      "close": 39.540000915527344,
      "volume": 1762300
    },
    {
      "time": "2025-12-10",
      "open": 39.869998931884766,
      "high": 40.16999816894531,
      "low": 39.83000183105469,
      "close": 40.08000183105469,
      "volume": 2416200
    },
    {
      "time": "2025-12-11",
      "open": 40.099998474121094,
      "high": 40.41999816894531,
      "low": 40.06999969482422,
      "close": 40.279998779296875,
      "volume": 1699200
    },
    {
      "time": "2025-12-12",
      "open": 40.25,
      "high": 40.45000076293945,
      "low": 40.16999816894531,
      "close": 40.380001068115234,
      "volume": 1448800
    },
    {
      "time": "2025-12-15",
      "open": 41.06999969482422,
      "high": 41.36000061035156,
      "low": 40.93000030517578,
      "close": 41.08000183105469,
      "volume": 1886200
    },
    {
      "time": "2025-12-16",
      "open": 40.52000045776367,
      "high": 40.9900016784668,
      "low": 40.5099983215332,
      "close": 40.81999969482422,
      "volume": 1405500
    },
    {
      "time": "2025-12-17",
      "open": 40.619998931884766,
      "high": 41.0099983215332,
      "low": 40.5,
      "close": 40.560001373291016,
      "volume": 2314100
    },
    {
      "time": "2025-12-18",
      "open": 40.75,
      "high": 41.06999969482422,
      "low": 40.619998931884766,
      "close": 40.650001525878906,
      "volume": 2518300
    },
    {
      "time": "2025-12-19",
      "open": 40.72999954223633,
      "high": 40.91999816894531,
      "low": 40.56999969482422,
      "close": 40.72999954223633,
      "volume": 2306100
    },
    {
      "time": "2025-12-22",
      "open": 40.90999984741211,
      "high": 41.18000030517578,
      "low": 40.86000061035156,
      "close": 40.97999954223633,
      "volume": 1807000
    },
    {
      "time": "2025-12-23",
      "open": 41,
      "high": 41.150001525878906,
      "low": 40.84000015258789,
      "close": 41.130001068115234,
      "volume": 1354200
    },
    {
      "time": "2025-12-24",
      "open": 41.08000183105469,
      "high": 41.15999984741211,
      "low": 41.0099983215332,
      "close": 41.09000015258789,
      "volume": 408000
    },
    {
      "time": "2025-12-26",
      "open": 41.119998931884766,
      "high": 41.2400016784668,
      "low": 40.959999084472656,
      "close": 41.11000061035156,
      "volume": 750700
    },
    {
      "time": "2025-12-29",
      "open": 41.33000183105469,
      "high": 41.47999954223633,
      "low": 41.150001525878906,
      "close": 41.380001068115234,
      "volume": 1251800
    },
    {
      "time": "2025-12-30",
      "open": 41.029998779296875,
      "high": 41.2400016784668,
      "low": 41.029998779296875,
      "close": 41.11000061035156,
      "volume": 997700
    },
    {
      "time": "2025-12-31",
      "open": 40.79999923706055,
      "high": 40.91999816894531,
      "low": 40.41999816894531,
      "close": 40.41999816894531,
      "volume": 1451500
    },
    {
      "time": "2026-01-02",
      "open": 40.75,
      "high": 40.77000045776367,
      "low": 39.779998779296875,
      "close": 39.79999923706055,
      "volume": 2550400
    },
    {
      "time": "2026-01-05",
      "open": 40.88999938964844,
      "high": 42.290000915527344,
      "low": 40.77000045776367,
      "close": 42.11000061035156,
      "volume": 2758700
    },
    {
      "time": "2026-01-06",
      "open": 41.36000061035156,
      "high": 41.79999923706055,
      "low": 41.209999084472656,
      "close": 41.68000030517578,
      "volume": 1748300
    },
    {
      "time": "2026-01-07",
      "open": 42.95000076293945,
      "high": 43.029998779296875,
      "low": 42.16999816894531,
      "close": 42.18000030517578,
      "volume": 2581800
    },
    {
      "time": "2026-01-08",
      "open": 41.84000015258789,
      "high": 42.56999969482422,
      "low": 41.84000015258789,
      "close": 42.349998474121094,
      "volume": 2723100
    },
    {
      "time": "2026-01-09",
      "open": 42.4900016784668,
      "high": 43.150001525878906,
      "low": 42.279998779296875,
      "close": 43.13999938964844,
      "volume": 2871600
    },
    {
      "time": "2026-01-12",
      "open": 43.13999938964844,
      "high": 43.36000061035156,
      "low": 42.56999969482422,
      "close": 42.77000045776367,
      "volume": 3573500
    },
    {
      "time": "2026-01-13",
      "open": 42.779998779296875,
      "high": 42.869998931884766,
      "low": 42,
      "close": 42.189998626708984,
      "volume": 1555900
    },
    {
      "time": "2026-01-14",
      "open": 41.900001525878906,
      "high": 42.02000045776367,
      "low": 41.5099983215332,
      "close": 41.91999816894531,
      "volume": 1755700
    },
    {
      "time": "2026-01-15",
      "open": 41.7599983215332,
      "high": 42.02000045776367,
      "low": 41.66999816894531,
      "close": 41.849998474121094,
      "volume": 2015000
    },
    {
      "time": "2026-01-16",
      "open": 41.630001068115234,
      "high": 41.66999816894531,
      "low": 41.25,
      "close": 41.630001068115234,
      "volume": 1361400
    },
    {
      "time": "2026-01-20",
      "open": 40.380001068115234,
      "high": 40.77000045776367,
      "low": 40.220001220703125,
      "close": 40.290000915527344,
      "volume": 8638400
    },
    {
      "time": "2026-01-21",
      "open": 39.83000183105469,
      "high": 40.459999084472656,
      "low": 39.79999923706055,
      "close": 40.31999969482422,
      "volume": 2485700
    },
    {
      "time": "2026-01-22",
      "open": 39.18000030517578,
      "high": 39.93000030517578,
      "low": 39.18000030517578,
      "close": 39.84000015258789,
      "volume": 3067700
    },
    {
      "time": "2026-01-23",
      "open": 39.459999084472656,
      "high": 39.97999954223633,
      "low": 39.439998626708984,
      "close": 39.900001525878906,
      "volume": 2173600
    },
    {
      "time": "2026-01-26",
      "open": 39.59000015258789,
      "high": 39.86000061035156,
      "low": 39.459999084472656,
      "close": 39.5099983215332,
      "volume": 2088600
    },
    {
      "time": "2026-01-27",
      "open": 39.18000030517578,
      "high": 39.220001220703125,
      "low": 37.619998931884766,
      "close": 38.36000061035156,
      "volume": 3944500
    },
    {
      "time": "2026-01-28",
      "open": 37.63999938964844,
      "high": 37.869998931884766,
      "low": 37.2400016784668,
      "close": 37.380001068115234,
      "volume": 3919900
    },
    {
      "time": "2026-01-29",
      "open": 36.540000915527344,
      "high": 36.65999984741211,
      "low": 35.86000061035156,
      "close": 36.16999816894531,
      "volume": 5475900
    },
    {
      "time": "2026-01-30",
      "open": 35.959999084472656,
      "high": 36.11000061035156,
      "low": 35.4900016784668,
      "close": 35.79999923706055,
      "volume": 3475100
    },
    {
      "time": "2026-02-02",
      "open": 36.09000015258789,
      "high": 36.099998474121094,
      "low": 35.41999816894531,
      "close": 35.529998779296875,
      "volume": 2399400
    },
    {
      "time": "2026-02-03",
      "open": 30.5,
      "high": 30.829999923706055,
      "low": 29.530000686645508,
      "close": 30.510000228881836,
      "volume": 8406600
    },
    {
      "time": "2026-02-04",
      "open": 29.739999771118164,
      "high": 30.43000030517578,
      "low": 29.209999084472656,
      "close": 29.780000686645508,
      "volume": 7426400
    },
    {
      "time": "2026-02-05",
      "open": 31.149999618530273,
      "high": 31.350000381469727,
      "low": 29.889999389648438,
      "close": 30.09000015258789,
      "volume": 10650300
    },
    {
      "time": "2026-02-06",
      "open": 29.399999618530273,
      "high": 29.709999084472656,
      "low": 29.260000228881836,
      "close": 29.3799991607666,
      "volume": 4854900
    },
    {
      "time": "2026-02-09",
      "open": 29.739999771118164,
      "high": 29.829999923706055,
      "low": 29.170000076293945,
      "close": 29.479999542236328,
      "volume": 4014500
    },
    {
      "time": "2026-02-10",
      "open": 29.170000076293945,
      "high": 29.790000915527344,
      "low": 29.09000015258789,
      "close": 29.290000915527344,
      "volume": 3942700
    },
    {
      "time": "2026-02-11",
      "open": 28.030000686645508,
      "high": 28.139999389648438,
      "low": 27.56999969482422,
      "close": 27.729999542236328,
      "volume": 4423400
    },
    {
      "time": "2026-02-12",
      "open": 28.31999969482422,
      "high": 28.950000762939453,
      "low": 27.850000381469727,
      "close": 28.809999465942383,
      "volume": 8034200
    },
    {
      "time": "2026-02-13",
      "open": 30.65999984741211,
      "high": 31.110000610351562,
      "low": 30.450000762939453,
      "close": 31.059999465942383,
      "volume": 8402800
    },
    {
      "time": "2026-02-17",
      "open": 30.700000762939453,
      "high": 30.899999618530273,
      "low": 30.1200008392334,
      "close": 30.450000762939453,
      "volume": 4648700
    },
    {
      "time": "2026-02-18",
      "open": 30.309999465942383,
      "high": 30.579999923706055,
      "low": 30.18000030517578,
      "close": 30.549999237060547,
      "volume": 3263300
    },
    {
      "time": "2026-02-19",
      "open": 31.68000030517578,
      "high": 31.719999313354492,
      "low": 30.719999313354492,
      "close": 30.989999771118164,
      "volume": 6323500
    },
    {
      "time": "2026-02-20",
      "open": 31.09000015258789,
      "high": 31.65999984741211,
      "low": 30.93000030517578,
      "close": 31.459999084472656,
      "volume": 3068900
    },
    {
      "time": "2026-02-23",
      "open": 31,
      "high": 31.010000228881836,
      "low": 30.260000228881836,
      "close": 30.5,
      "volume": 3927100
    },
    {
      "time": "2026-02-24",
      "open": 30.329999923706055,
      "high": 31.450000762939453,
      "low": 30.309999465942383,
      "close": 31.219999313354492,
      "volume": 10007200
    },
    {
      "time": "2026-02-25",
      "open": 32.58000183105469,
      "high": 33.029998779296875,
      "low": 32.15999984741211,
      "close": 32.689998626708984,
      "volume": 5672800
    },
    {
      "time": "2026-02-26",
      "open": 34.15999984741211,
      "high": 34.2599983215332,
      "low": 33.5,
      "close": 34.060001373291016,
      "volume": 11391900
    },
    {
      "time": "2026-02-27",
      "open": 34.689998626708984,
      "high": 34.900001525878906,
      "low": 34.209999084472656,
      "close": 34.790000915527344,
      "volume": 4941600
    },
    {
      "time": "2026-03-02",
      "open": 34.45000076293945,
      "high": 34.810001373291016,
      "low": 34.2400016784668,
      "close": 34.68000030517578,
      "volume": 3422500
    },
    {
      "time": "2026-03-03",
      "open": 33.90999984741211,
      "high": 35.209999084472656,
      "low": 33.7599983215332,
      "close": 34.939998626708984,
      "volume": 4254700
    },
    {
      "time": "2026-03-04",
      "open": 34.38999938964844,
      "high": 34.75,
      "low": 34.11000061035156,
      "close": 34.18000030517578,
      "volume": 3461500
    },
    {
      "time": "2026-03-05",
      "open": 34.2400016784668,
      "high": 35.220001220703125,
      "low": 34.22999954223633,
      "close": 35.18000030517578,
      "volume": 3461300
    },
    {
      "time": "2026-03-06",
      "open": 35.31999969482422,
      "high": 35.77000045776367,
      "low": 34.88999938964844,
      "close": 35.68000030517578,
      "volume": 3347300
    },
    {
      "time": "2026-03-09",
      "open": 35.18000030517578,
      "high": 35.84000015258789,
      "low": 34.88999938964844,
      "close": 35.68000030517578,
      "volume": 3696800
    },
    {
      "time": "2026-03-10",
      "open": 35.880001068115234,
      "high": 35.91999816894531,
      "low": 34.72999954223633,
      "close": 35.189998626708984,
      "volume": 3978200
    },
    {
      "time": "2026-03-11",
      "open": 35.2400016784668,
      "high": 35.529998779296875,
      "low": 34.689998626708984,
      "close": 34.7599983215332,
      "volume": 3032900
    },
    {
      "time": "2026-03-12",
      "open": 34.849998474121094,
      "high": 35.310001373291016,
      "low": 34.150001525878906,
      "close": 34.18000030517578,
      "volume": 2970500
    },
    {
      "time": "2026-03-13",
      "open": 34.16999816894531,
      "high": 34.41999816894531,
      "low": 33.95000076293945,
      "close": 34.13999938964844,
      "volume": 2475000
    },
    {
      "time": "2026-03-16",
      "open": 33.90999984741211,
      "high": 34.560001373291016,
      "low": 33.81999969482422,
      "close": 34.470001220703125,
      "volume": 2301000
    },
    {
      "time": "2026-03-17",
      "open": 34.290000915527344,
      "high": 35.189998626708984,
      "low": 33.95000076293945,
      "close": 34.290000915527344,
      "volume": 8221900
    },
    {
      "time": "2026-03-18",
      "open": 34.400001525878906,
      "high": 34.68000030517578,
      "low": 33.84000015258789,
      "close": 33.86000061035156,
      "volume": 5362000
    },
    {
      "time": "2026-03-19",
      "open": 33.59000015258789,
      "high": 34.349998474121094,
      "low": 33.47999954223633,
      "close": 33.81999969482422,
      "volume": 3224700
    },
    {
      "time": "2026-03-20",
      "open": 33.65999984741211,
      "high": 33.7400016784668,
      "low": 33.150001525878906,
      "close": 33.36000061035156,
      "volume": 3842900
    },
    {
      "time": "2026-03-23",
      "open": 33.65999984741211,
      "high": 33.970001220703125,
      "low": 32.81999969482422,
      "close": 33.810001373291016,
      "volume": 5052200
    },
    {
      "time": "2026-03-24",
      "open": 33.18000030517578,
      "high": 33.2599983215332,
      "low": 32.40999984741211,
      "close": 32.459999084472656,
      "volume": 4813300
    },
    {
      "time": "2026-03-25",
      "open": 32.459999084472656,
      "high": 32.720001220703125,
      "low": 31.889999389648438,
      "close": 32.470001220703125,
      "volume": 4104300
    },
    {
      "time": "2026-03-26",
      "open": 31.860000610351562,
      "high": 32.689998626708984,
      "low": 31.860000610351562,
      "close": 32.06999969482422,
      "volume": 4225900
    },
    {
      "time": "2026-03-27",
      "open": 32,
      "high": 32.16999816894531,
      "low": 31.600000381469727,
      "close": 31.969999313354492,
      "volume": 2977500
    },
    {
      "time": "2026-03-30",
      "open": 32.25,
      "high": 32.93000030517578,
      "low": 32.130001068115234,
      "close": 32.75,
      "volume": 3177200
    },
    {
      "time": "2026-03-31",
      "open": 33.02000045776367,
      "high": 33.59000015258789,
      "low": 32.70000076293945,
      "close": 33.150001525878906,
      "volume": 3081100
    },
    {
      "time": "2026-04-01",
      "open": 33.2400016784668,
      "high": 33.47999954223633,
      "low": 32.56999969482422,
      "close": 33.22999954223633,
      "volume": 2926200
    },
    {
      "time": "2026-04-02",
      "open": 33.16999816894531,
      "high": 33.81999969482422,
      "low": 33.02000045776367,
      "close": 33.59000015258789,
      "volume": 2839300
    },
    {
      "time": "2026-04-06",
      "open": 33.45000076293945,
      "high": 33.84000015258789,
      "low": 33.31999969482422,
      "close": 33.61000061035156,
      "volume": 1422600
    },
    {
      "time": "2026-04-07",
      "open": 33.810001373291016,
      "high": 33.869998931884766,
      "low": 33.209999084472656,
      "close": 33.36000061035156,
      "volume": 2784200
    },
    {
      "time": "2026-04-08",
      "open": 34.54999923706055,
      "high": 34.54999923706055,
      "low": 33.88999938964844,
      "close": 33.93000030517578,
      "volume": 2466100
    },
    {
      "time": "2026-04-09",
      "open": 33.939998626708984,
      "high": 34.02000045776367,
      "low": 33.09000015258789,
      "close": 33.34000015258789,
      "volume": 3064200
    },
    {
      "time": "2026-04-10",
      "open": 33.75,
      "high": 33.7599983215332,
      "low": 32.91999816894531,
      "close": 33.29999923706055,
      "volume": 3012500
    },
    {
      "time": "2026-04-13",
      "open": 33.20000076293945,
      "high": 34.38999938964844,
      "low": 33.04999923706055,
      "close": 34.25,
      "volume": 2769200
    },
    {
      "time": "2026-04-14",
      "open": 34.70000076293945,
      "high": 34.9900016784668,
      "low": 34.59000015258789,
      "close": 34.709999084472656,
      "volume": 1860500
    },
    {
      "time": "2026-04-15",
      "open": 35.16999816894531,
      "high": 35.81999969482422,
      "low": 35.11000061035156,
      "close": 35.68000030517578,
      "volume": 3224300
    },
    {
      "time": "2026-04-16",
      "open": 36.470001220703125,
      "high": 36.66999816894531,
      "low": 36.20000076293945,
      "close": 36.209999084472656,
      "volume": 2655300
    },
    {
      "time": "2026-04-17",
      "open": 37.400001525878906,
      "high": 37.41999816894531,
      "low": 36.619998931884766,
      "close": 36.68000030517578,
      "volume": 3148400
    },
    {
      "time": "2026-04-20",
      "open": 36.529998779296875,
      "high": 36.81999969482422,
      "low": 36.470001220703125,
      "close": 36.7400016784668,
      "volume": 1651400
    },
    {
      "time": "2026-04-21",
      "open": 37.36000061035156,
      "high": 37.779998779296875,
      "low": 36.97999954223633,
      "close": 37.06999969482422,
      "volume": 2857000
    },
    {
      "time": "2026-04-22",
      "open": 37.189998626708984,
      "high": 37.36000061035156,
      "low": 36.11000061035156,
      "close": 36.27000045776367,
      "volume": 3772700
    },
    {
      "time": "2026-04-23",
      "open": 36.189998626708984,
      "high": 36.279998779296875,
      "low": 35.529998779296875,
      "close": 36.130001068115234,
      "volume": 3955100
    },
    {
      "time": "2026-04-24",
      "open": 36.27000045776367,
      "high": 36.56999969482422,
      "low": 36.04999923706055,
      "close": 36.529998779296875,
      "volume": 2822200
    },
    {
      "time": "2026-04-27",
      "open": 36.349998474121094,
      "high": 36.900001525878906,
      "low": 36.29999923706055,
      "close": 36.38999938964844,
      "volume": 2177500
    },
    {
      "time": "2026-04-28",
      "open": 35.83000183105469,
      "high": 36.2599983215332,
      "low": 35.779998779296875,
      "close": 36.0099983215332,
      "volume": 2080600
    },
    {
      "time": "2026-04-29",
      "open": 35.91999816894531,
      "high": 35.939998626708984,
      "low": 35.54999923706055,
      "close": 35.79999923706055,
      "volume": 2006700
    },
    {
      "time": "2026-04-30",
      "open": 36.4900016784668,
      "high": 36.790000915527344,
      "low": 36.09000015258789,
      "close": 36.59000015258789,
      "volume": 3106200
    },
    {
      "time": "2026-05-01",
      "open": 36.709999084472656,
      "high": 36.83000183105469,
      "low": 36.349998474121094,
      "close": 36.349998474121094,
      "volume": 1525300
    },
    {
      "time": "2026-05-04",
      "open": 36.5,
      "high": 36.790000915527344,
      "low": 36.279998779296875,
      "close": 36.36000061035156,
      "volume": 1485600
    },
    {
      "time": "2026-05-05",
      "open": 36.58000183105469,
      "high": 36.58000183105469,
      "low": 35.810001373291016,
      "close": 36.15999984741211,
      "volume": 3173300
    },
    {
      "time": "2026-05-06",
      "open": 36.470001220703125,
      "high": 36.52000045776367,
      "low": 35.630001068115234,
      "close": 35.75,
      "volume": 2520700
    },
    {
      "time": "2026-05-07",
      "open": 34.4900016784668,
      "high": 34.619998931884766,
      "low": 33.91999816894531,
      "close": 34.15999984741211,
      "volume": 3150300
    },
    {
      "time": "2026-05-08",
      "open": 33.810001373291016,
      "high": 33.81999969482422,
      "low": 33.31999969482422,
      "close": 33.58000183105469,
      "volume": 2007500
    },
    {
      "time": "2026-05-11",
      "open": 33.709999084472656,
      "high": 33.77000045776367,
      "low": 33.2400016784668,
      "close": 33.27000045776367,
      "volume": 1882900
    },
    {
      "time": "2026-05-12",
      "open": 33.04999923706055,
      "high": 33.22999954223633,
      "low": 32.529998779296875,
      "close": 32.77000045776367,
      "volume": 3554600
    },
    {
      "time": "2026-05-13",
      "open": 32.06999969482422,
      "high": 32.11000061035156,
      "low": 31.020000457763672,
      "close": 31.6200008392334,
      "volume": 2947700
    },
    {
      "time": "2026-05-14",
      "open": 31.93000030517578,
      "high": 32.15999984741211,
      "low": 31.450000762939453,
      "close": 31.459999084472656,
      "volume": 2765000
    },
    {
      "time": "2026-05-15",
      "open": 32.040000915527344,
      "high": 32.439998626708984,
      "low": 31.989999771118164,
      "close": 32.400001525878906,
      "volume": 2066600
    },
    {
      "time": "2026-05-18",
      "open": 32.72999954223633,
      "high": 34.0099983215332,
      "low": 32.529998779296875,
      "close": 33.959999084472656,
      "volume": 2498400
    },
    {
      "time": "2026-05-19",
      "open": 34.060001373291016,
      "high": 34.189998626708984,
      "low": 33.56999969482422,
      "close": 33.58000183105469,
      "volume": 2602200
    },
    {
      "time": "2026-05-20",
      "open": 32.86000061035156,
      "high": 33.61000061035156,
      "low": 32.65999984741211,
      "close": 33.599998474121094,
      "volume": 2280200
    },
    {
      "time": "2026-05-21",
      "open": 33.27000045776367,
      "high": 33.4900016784668,
      "low": 32.900001525878906,
      "close": 33.34000015258789,
      "volume": 1502900
    },
    {
      "time": "2026-05-22",
      "open": 33.09000015258789,
      "high": 33.58000183105469,
      "low": 32.83000183105469,
      "close": 33.0099983215332,
      "volume": 1705000
    },
    {
      "time": "2026-05-26",
      "open": 33.189998626708984,
      "high": 33.209999084472656,
      "low": 32.7599983215332,
      "close": 32.900001525878906,
      "volume": 2177200
    },
    {
      "time": "2026-05-27",
      "open": 32.470001220703125,
      "high": 33.13999938964844,
      "low": 32.45000076293945,
      "close": 32.849998474121094,
      "volume": 4053100
    },
    {
      "time": "2026-05-28",
      "open": 32.70000076293945,
      "high": 33.310001373291016,
      "low": 32.540000915527344,
      "close": 33.099998474121094,
      "volume": 3034400
    },
    {
      "time": "2026-05-29",
      "open": 32.279998779296875,
      "high": 33.38999938964844,
      "low": 32.2400016784668,
      "close": 32.790000915527344,
      "volume": 3758300
    },
    {
      "time": "2026-06-01",
      "open": 33.720001220703125,
      "high": 34.689998626708984,
      "low": 33.630001068115234,
      "close": 34.599998474121094,
      "volume": 3071100
    },
    {
      "time": "2026-06-02",
      "open": 33.869998931884766,
      "high": 34.060001373291016,
      "low": 33.119998931884766,
      "close": 33.380001068115234,
      "volume": 2936000
    },
    {
      "time": "2026-06-03",
      "open": 33.54999923706055,
      "high": 33.56999969482422,
      "low": 32.84000015258789,
      "close": 32.900001525878906,
      "volume": 1972100
    },
    {
      "time": "2026-06-04",
      "open": 34.599998474121094,
      "high": 34.83000183105469,
      "low": 34.25,
      "close": 34.459999084472656,
      "volume": 3249900
    },
    {
      "time": "2026-06-05",
      "open": 35.369998931884766,
      "high": 35.619998931884766,
      "low": 34.900001525878906,
      "close": 35.150001525878906,
      "volume": 2262500
    },
    {
      "time": "2026-06-08",
      "open": 34.810001373291016,
      "high": 34.91999816894531,
      "low": 34.4900016784668,
      "close": 34.52000045776367,
      "volume": 2468800
    },
    {
      "time": "2026-06-09",
      "open": 34.40999984741211,
      "high": 35.06999969482422,
      "low": 34.34000015258789,
      "close": 34.939998626708984,
      "volume": 2043300
    },
    {
      "time": "2026-06-10",
      "open": 33.63999938964844,
      "high": 34.43000030517578,
      "low": 33.40999984741211,
      "close": 33.97999954223633,
      "volume": 2630600
    },
    {
      "time": "2026-06-11",
      "open": 33.63999938964844,
      "high": 33.95000076293945,
      "low": 32.939998626708984,
      "close": 33.11000061035156,
      "volume": 3143100
    },
    {
      "time": "2026-06-12",
      "open": 33.2400016784668,
      "high": 33.7400016784668,
      "low": 32.869998931884766,
      "close": 33.7400016784668,
      "volume": 2178600
    },
    {
      "time": "2026-06-15",
      "open": 33.380001068115234,
      "high": 33.58000183105469,
      "low": 32.709999084472656,
      "close": 32.84000015258789,
      "volume": 2804700
    },
    {
      "time": "2026-06-16",
      "open": 33.119998931884766,
      "high": 33.20000076293945,
      "low": 32.470001220703125,
      "close": 32.79999923706055,
      "volume": 2436300
    },
    {
      "time": "2026-06-17",
      "open": 32.66999816894531,
      "high": 33.04999923706055,
      "low": 31.979999542236328,
      "close": 32.0099983215332,
      "volume": 2616800
    },
    {
      "time": "2026-06-18",
      "open": 31.280000686645508,
      "high": 31.399999618530273,
      "low": 31.040000915527344,
      "close": 31.18000030517578,
      "volume": 2296500
    },
    {
      "time": "2026-06-22",
      "open": 31.200000762939453,
      "high": 31.469999313354492,
      "low": 30.760000228881836,
      "close": 30.829999923706055,
      "volume": 2314200
    },
    {
      "time": "2026-06-23",
      "open": 31.530000686645508,
      "high": 31.56999969482422,
      "low": 30.989999771118164,
      "close": 31.209999084472656,
      "volume": 2961600
    },
    {
      "time": "2026-06-24",
      "open": 31.200000762939453,
      "high": 31.56999969482422,
      "low": 31.139999389648438,
      "close": 31.149999618530273,
      "volume": 2629500
    },
    {
      "time": "2026-06-25",
      "open": 31.1200008392334,
      "high": 31.639999389648438,
      "low": 30.850000381469727,
      "close": 30.920000076293945,
      "volume": 3509000
    },
    {
      "time": "2026-06-26",
      "open": 30.3700008392334,
      "high": 31.450000762939453,
      "low": 30.290000915527344,
      "close": 31.34000015258789,
      "volume": 3080600
    },
    {
      "time": "2026-06-29",
      "open": 31.469999313354492,
      "high": 31.600000381469727,
      "low": 31.219999313354492,
      "close": 31.290000915527344,
      "volume": 2178500
    },
    {
      "time": "2026-06-30",
      "open": 31.25,
      "high": 31.709999084472656,
      "low": 31.229999542236328,
      "close": 31.670000076293945,
      "volume": 2282600
    },
    {
      "time": "2026-07-01",
      "open": 31.190000534057617,
      "high": 31.709999084472656,
      "low": 31.020000457763672,
      "close": 31.3799991607666,
      "volume": 3532500
    },
    {
      "time": "2026-07-02",
      "open": 31.010000228881836,
      "high": 31.940000534057617,
      "low": 30.989999771118164,
      "close": 31.93000030517578,
      "volume": 4145200
    },
    {
      "time": "2026-07-06",
      "open": 32.060001373291016,
      "high": 32.29999923706055,
      "low": 31.649999618530273,
      "close": 32.27000045776367,
      "volume": 2765100
    },
    {
      "time": "2026-07-07",
      "open": 33.310001373291016,
      "high": 33.400001525878906,
      "low": 32.79999923706055,
      "close": 32.810001373291016,
      "volume": 2392100
    },
    {
      "time": "2026-07-08",
      "open": 32.38999938964844,
      "high": 32.40999984741211,
      "low": 32.040000915527344,
      "close": 32.04999923706055,
      "volume": 2437600
    },
    {
      "time": "2026-07-09",
      "open": 31.889999389648438,
      "high": 32.099998474121094,
      "low": 31.729999542236328,
      "close": 32.06999969482422,
      "volume": 4303500
    },
    {
      "time": "2026-07-10",
      "open": 32.66999816894531,
      "high": 32.869998931884766,
      "low": 32.33000183105469,
      "close": 32.439998626708984,
      "volume": 2487600
    },
    {
      "time": "2026-07-13",
      "open": 32.529998779296875,
      "high": 33.470001220703125,
      "low": 32.529998779296875,
      "close": 33.41999816894531,
      "volume": 4387600
    },
    {
      "time": "2026-07-14",
      "open": 32.380001068115234,
      "high": 33.11000061035156,
      "low": 32.2599983215332,
      "close": 32.650001525878906,
      "volume": 2043600
    },
    {
      "time": "2026-07-15",
      "open": 33.060001373291016,
      "high": 33.91999816894531,
      "low": 33.060001373291016,
      "close": 33.5099983215332,
      "volume": 2362500
    },
    {
      "time": "2026-07-16",
      "open": 33.75,
      "high": 34.220001220703125,
      "low": 33.45000076293945,
      "close": 34.02000045776367,
      "volume": 1981400
    },
    {
      "time": "2026-07-17",
      "open": 33.95000076293945,
      "high": 34.20000076293945,
      "low": 33.459999084472656,
      "close": 33.70000076293945,
      "volume": 2683800
    },
    {
      "time": "2026-07-20",
      "open": 33.77000045776367,
      "high": 34.279998779296875,
      "low": 33.380001068115234,
      "close": 34.099998474121094,
      "volume": 2982400
    },
    {
      "time": "2026-07-21",
      "open": 32.91999816894531,
      "high": 33.2599983215332,
      "low": 32.72999954223633,
      "close": 32.72999954223633,
      "volume": 2069400
    },
    {
      "time": "2026-07-22",
      "open": 33.63999938964844,
      "high": 33.63999938964844,
      "low": 32.630001068115234,
      "close": 32.7400016784668,
      "volume": 2198100
    },
    {
      "time": "2026-07-23",
      "open": 33.459999084472656,
      "high": 33.4900016784668,
      "low": 32.459999084472656,
      "close": 32.86000061035156,
      "volume": 3388800
    },
    {
      "time": "2026-07-24",
      "open": 33.66999816894531,
      "high": 34.70500183105469,
      "low": 33.47999954223633,
      "close": 34.40999984741211,
      "volume": 3287258
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 47.971999893188475
    },
    {
      "time": "2025-10-06",
      "value": 47.84559989929199
    },
    {
      "time": "2025-10-07",
      "value": 47.7189998626709
    },
    {
      "time": "2025-10-08",
      "value": 47.59739990234375
    },
    {
      "time": "2025-10-09",
      "value": 47.46479995727539
    },
    {
      "time": "2025-10-10",
      "value": 47.323399963378904
    },
    {
      "time": "2025-10-13",
      "value": 47.19419998168945
    },
    {
      "time": "2025-10-14",
      "value": 47.063399963378906
    },
    {
      "time": "2025-10-15",
      "value": 46.95199996948242
    },
    {
      "time": "2025-10-16",
      "value": 46.880199966430666
    },
    {
      "time": "2025-10-17",
      "value": 46.798399963378905
    },
    {
      "time": "2025-10-20",
      "value": 46.76059997558594
    },
    {
      "time": "2025-10-21",
      "value": 46.725599975585936
    },
    {
      "time": "2025-10-22",
      "value": 46.704999923706055
    },
    {
      "time": "2025-10-23",
      "value": 46.668599929809574
    },
    {
      "time": "2025-10-24",
      "value": 46.64619995117187
    },
    {
      "time": "2025-10-27",
      "value": 46.61979995727539
    },
    {
      "time": "2025-10-28",
      "value": 46.58799995422363
    },
    {
      "time": "2025-10-29",
      "value": 46.52599990844727
    },
    {
      "time": "2025-10-30",
      "value": 46.43959991455078
    },
    {
      "time": "2025-10-31",
      "value": 46.360599975585934
    },
    {
      "time": "2025-11-03",
      "value": 46.27519996643066
    },
    {
      "time": "2025-11-04",
      "value": 46.205399932861326
    },
    {
      "time": "2025-11-05",
      "value": 46.13979995727539
    },
    {
      "time": "2025-11-06",
      "value": 46.05019996643066
    },
    {
      "time": "2025-11-07",
      "value": 45.95639999389648
    },
    {
      "time": "2025-11-10",
      "value": 45.86360000610352
    },
    {
      "time": "2025-11-11",
      "value": 45.804400024414065
    },
    {
      "time": "2025-11-12",
      "value": 45.71520004272461
    },
    {
      "time": "2025-11-13",
      "value": 45.6076000213623
    },
    {
      "time": "2025-11-14",
      "value": 45.493200073242186
    },
    {
      "time": "2025-11-17",
      "value": 45.35460006713867
    },
    {
      "time": "2025-11-18",
      "value": 45.21620010375977
    },
    {
      "time": "2025-11-19",
      "value": 45.10960006713867
    },
    {
      "time": "2025-11-20",
      "value": 44.97480003356934
    },
    {
      "time": "2025-11-21",
      "value": 44.85680000305176
    },
    {
      "time": "2025-11-24",
      "value": 44.72659996032715
    },
    {
      "time": "2025-11-25",
      "value": 44.600199966430665
    },
    {
      "time": "2025-11-26",
      "value": 44.46199996948242
    },
    {
      "time": "2025-11-28",
      "value": 44.31399993896484
    },
    {
      "time": "2025-12-01",
      "value": 44.16779998779297
    },
    {
      "time": "2025-12-02",
      "value": 44.0207999420166
    },
    {
      "time": "2025-12-03",
      "value": 43.895199890136716
    },
    {
      "time": "2025-12-04",
      "value": 43.77859992980957
    },
    {
      "time": "2025-12-05",
      "value": 43.65939994812012
    },
    {
      "time": "2025-12-08",
      "value": 43.51239990234375
    },
    {
      "time": "2025-12-09",
      "value": 43.36059989929199
    },
    {
      "time": "2025-12-10",
      "value": 43.206999969482425
    },
    {
      "time": "2025-12-11",
      "value": 43.07119995117188
    },
    {
      "time": "2025-12-12",
      "value": 42.94659996032715
    },
    {
      "time": "2025-12-15",
      "value": 42.84
    },
    {
      "time": "2025-12-16",
      "value": 42.72819999694824
    },
    {
      "time": "2025-12-17",
      "value": 42.63060005187988
    },
    {
      "time": "2025-12-18",
      "value": 42.526800079345705
    },
    {
      "time": "2025-12-19",
      "value": 42.43840003967285
    },
    {
      "time": "2025-12-22",
      "value": 42.36160003662109
    },
    {
      "time": "2025-12-23",
      "value": 42.28160003662109
    },
    {
      "time": "2025-12-24",
      "value": 42.19480003356934
    },
    {
      "time": "2025-12-26",
      "value": 42.116600036621094
    },
    {
      "time": "2025-12-29",
      "value": 42.039800033569335
    },
    {
      "time": "2025-12-30",
      "value": 41.95740005493164
    },
    {
      "time": "2025-12-31",
      "value": 41.843600006103514
    },
    {
      "time": "2026-01-02",
      "value": 41.71379997253418
    },
    {
      "time": "2026-01-05",
      "value": 41.62
    },
    {
      "time": "2026-01-06",
      "value": 41.534599990844725
    },
    {
      "time": "2026-01-07",
      "value": 41.446800003051756
    },
    {
      "time": "2026-01-08",
      "value": 41.36099998474121
    },
    {
      "time": "2026-01-09",
      "value": 41.299199981689455
    },
    {
      "time": "2026-01-12",
      "value": 41.26080001831055
    },
    {
      "time": "2026-01-13",
      "value": 41.21720001220703
    },
    {
      "time": "2026-01-14",
      "value": 41.1707999420166
    },
    {
      "time": "2026-01-15",
      "value": 41.124399948120114
    },
    {
      "time": "2026-01-16",
      "value": 41.07099998474121
    },
    {
      "time": "2026-01-20",
      "value": 40.98519996643066
    },
    {
      "time": "2026-01-21",
      "value": 40.92379997253418
    },
    {
      "time": "2026-01-22",
      "value": 40.875199966430664
    },
    {
      "time": "2026-01-23",
      "value": 40.8326000213623
    },
    {
      "time": "2026-01-26",
      "value": 40.77319999694824
    },
    {
      "time": "2026-01-27",
      "value": 40.71319999694824
    },
    {
      "time": "2026-01-28",
      "value": 40.632400054931644
    },
    {
      "time": "2026-01-29",
      "value": 40.52919998168945
    },
    {
      "time": "2026-01-30",
      "value": 40.43759994506836
    },
    {
      "time": "2026-02-02",
      "value": 40.34279991149902
    },
    {
      "time": "2026-02-03",
      "value": 40.15699993133545
    },
    {
      "time": "2026-02-04",
      "value": 39.9607999420166
    },
    {
      "time": "2026-02-05",
      "value": 39.750599975585935
    },
    {
      "time": "2026-02-06",
      "value": 39.53119998931885
    },
    {
      "time": "2026-02-09",
      "value": 39.31340000152588
    },
    {
      "time": "2026-02-10",
      "value": 39.09560001373291
    },
    {
      "time": "2026-02-11",
      "value": 38.846000022888184
    },
    {
      "time": "2026-02-12",
      "value": 38.62779998779297
    },
    {
      "time": "2026-02-13",
      "value": 38.45439998626709
    },
    {
      "time": "2026-02-17",
      "value": 38.2596000289917
    },
    {
      "time": "2026-02-18",
      "value": 38.05979999542237
    },
    {
      "time": "2026-02-19",
      "value": 37.873199996948244
    },
    {
      "time": "2026-02-20",
      "value": 37.71279998779297
    },
    {
      "time": "2026-02-23",
      "value": 37.53199996948242
    },
    {
      "time": "2026-02-24",
      "value": 37.35479991912842
    },
    {
      "time": "2026-02-25",
      "value": 37.202999916076664
    },
    {
      "time": "2026-02-26",
      "value": 37.07659992218018
    },
    {
      "time": "2026-02-27",
      "value": 36.95079990386963
    },
    {
      "time": "2026-03-02",
      "value": 36.827999916076664
    },
    {
      "time": "2026-03-03",
      "value": 36.71559986114502
    },
    {
      "time": "2026-03-04",
      "value": 36.586199836730955
    },
    {
      "time": "2026-03-05",
      "value": 36.47519985198974
    },
    {
      "time": "2026-03-06",
      "value": 36.36919986724853
    },
    {
      "time": "2026-03-09",
      "value": 36.260199851989746
    },
    {
      "time": "2026-03-10",
      "value": 36.14219982147217
    },
    {
      "time": "2026-03-11",
      "value": 36.0151997756958
    },
    {
      "time": "2026-03-12",
      "value": 35.87119976043701
    },
    {
      "time": "2026-03-13",
      "value": 35.73179973602295
    },
    {
      "time": "2026-03-16",
      "value": 35.6127997970581
    },
    {
      "time": "2026-03-17",
      "value": 35.50259983062744
    },
    {
      "time": "2026-03-18",
      "value": 35.33759983062744
    },
    {
      "time": "2026-03-19",
      "value": 35.18039981842041
    },
    {
      "time": "2026-03-20",
      "value": 35.00399982452392
    },
    {
      "time": "2026-03-23",
      "value": 34.83319988250732
    },
    {
      "time": "2026-03-24",
      "value": 34.61959987640381
    },
    {
      "time": "2026-03-25",
      "value": 34.4135998916626
    },
    {
      "time": "2026-03-26",
      "value": 34.2111999130249
    },
    {
      "time": "2026-03-27",
      "value": 34.01219993591309
    },
    {
      "time": "2026-03-30",
      "value": 33.83019996643066
    },
    {
      "time": "2026-03-31",
      "value": 33.66059997558594
    },
    {
      "time": "2026-04-01",
      "value": 33.51939994812012
    },
    {
      "time": "2026-04-02",
      "value": 33.38479995727539
    },
    {
      "time": "2026-04-06",
      "value": 33.26019996643066
    },
    {
      "time": "2026-04-07",
      "value": 33.12939994812012
    },
    {
      "time": "2026-04-08",
      "value": 33.01779998779297
    },
    {
      "time": "2026-04-09",
      "value": 32.9173999786377
    },
    {
      "time": "2026-04-10",
      "value": 32.8357999420166
    },
    {
      "time": "2026-04-13",
      "value": 32.79739997863769
    },
    {
      "time": "2026-04-14",
      "value": 32.77559997558594
    },
    {
      "time": "2026-04-15",
      "value": 32.77860000610352
    },
    {
      "time": "2026-04-16",
      "value": 32.892599983215334
    },
    {
      "time": "2026-04-17",
      "value": 33.030599975585936
    },
    {
      "time": "2026-04-20",
      "value": 33.163600006103515
    },
    {
      "time": "2026-04-21",
      "value": 33.31740001678467
    },
    {
      "time": "2026-04-22",
      "value": 33.453200035095215
    },
    {
      "time": "2026-04-23",
      "value": 33.590000038146975
    },
    {
      "time": "2026-04-24",
      "value": 33.766000022888186
    },
    {
      "time": "2026-04-27",
      "value": 33.917600021362304
    },
    {
      "time": "2026-04-28",
      "value": 34.01659999847412
    },
    {
      "time": "2026-04-29",
      "value": 34.123599967956544
    },
    {
      "time": "2026-04-30",
      "value": 34.24439998626709
    },
    {
      "time": "2026-05-01",
      "value": 34.35159996032715
    },
    {
      "time": "2026-05-04",
      "value": 34.449599990844725
    },
    {
      "time": "2026-05-05",
      "value": 34.56279998779297
    },
    {
      "time": "2026-05-06",
      "value": 34.65340000152588
    },
    {
      "time": "2026-05-07",
      "value": 34.68280002593994
    },
    {
      "time": "2026-05-08",
      "value": 34.67320003509521
    },
    {
      "time": "2026-05-11",
      "value": 34.64280002593994
    },
    {
      "time": "2026-05-12",
      "value": 34.6046000289917
    },
    {
      "time": "2026-05-13",
      "value": 34.53820007324219
    },
    {
      "time": "2026-05-14",
      "value": 34.48380004882812
    },
    {
      "time": "2026-05-15",
      "value": 34.42820007324219
    },
    {
      "time": "2026-05-18",
      "value": 34.393800048828126
    },
    {
      "time": "2026-05-19",
      "value": 34.3518000793457
    },
    {
      "time": "2026-05-20",
      "value": 34.320000076293944
    },
    {
      "time": "2026-05-21",
      "value": 34.29160011291504
    },
    {
      "time": "2026-05-22",
      "value": 34.268200073242184
    },
    {
      "time": "2026-05-26",
      "value": 34.2434001159668
    },
    {
      "time": "2026-05-27",
      "value": 34.21100006103516
    },
    {
      "time": "2026-05-28",
      "value": 34.18720001220703
    },
    {
      "time": "2026-05-29",
      "value": 34.16580001831055
    },
    {
      "time": "2026-06-01",
      "value": 34.181399993896484
    },
    {
      "time": "2026-06-02",
      "value": 34.181800003051755
    },
    {
      "time": "2026-06-03",
      "value": 34.163600006103515
    },
    {
      "time": "2026-06-04",
      "value": 34.203600006103514
    },
    {
      "time": "2026-06-05",
      "value": 34.25720001220703
    },
    {
      "time": "2026-06-08",
      "value": 34.30620002746582
    },
    {
      "time": "2026-06-09",
      "value": 34.36560001373291
    },
    {
      "time": "2026-06-10",
      "value": 34.390200004577636
    },
    {
      "time": "2026-06-11",
      "value": 34.38939998626709
    },
    {
      "time": "2026-06-12",
      "value": 34.3996000289917
    },
    {
      "time": "2026-06-15",
      "value": 34.3846000289917
    },
    {
      "time": "2026-06-16",
      "value": 34.36840000152588
    },
    {
      "time": "2026-06-17",
      "value": 34.34139995574951
    },
    {
      "time": "2026-06-18",
      "value": 34.28639995574951
    },
    {
      "time": "2026-06-22",
      "value": 34.236199951171876
    },
    {
      "time": "2026-06-23",
      "value": 34.194399948120115
    },
    {
      "time": "2026-06-24",
      "value": 34.13239994049072
    },
    {
      "time": "2026-06-25",
      "value": 34.05659996032715
    },
    {
      "time": "2026-06-26",
      "value": 33.96979995727539
    },
    {
      "time": "2026-06-29",
      "value": 33.87139999389648
    },
    {
      "time": "2026-06-30",
      "value": 33.771199989318845
    },
    {
      "time": "2026-07-01",
      "value": 33.66399993896484
    },
    {
      "time": "2026-07-02",
      "value": 33.56119995117187
    },
    {
      "time": "2026-07-06",
      "value": 33.481199951171874
    },
    {
      "time": "2026-07-07",
      "value": 33.41479995727539
    },
    {
      "time": "2026-07-08",
      "value": 33.32519996643067
    },
    {
      "time": "2026-07-09",
      "value": 33.23879997253418
    },
    {
      "time": "2026-07-10",
      "value": 33.1673999786377
    },
    {
      "time": "2026-07-13",
      "value": 33.11979995727539
    },
    {
      "time": "2026-07-14",
      "value": 33.04099998474121
    },
    {
      "time": "2026-07-15",
      "value": 32.98419998168945
    },
    {
      "time": "2026-07-16",
      "value": 32.93739997863769
    },
    {
      "time": "2026-07-17",
      "value": 32.888199996948245
    },
    {
      "time": "2026-07-20",
      "value": 32.85519996643066
    },
    {
      "time": "2026-07-21",
      "value": 32.82659996032715
    },
    {
      "time": "2026-07-22",
      "value": 32.80979995727539
    },
    {
      "time": "2026-07-23",
      "value": 32.801599960327145
    },
    {
      "time": "2026-07-24",
      "value": 32.834399948120115
    }
  ],
  "analysis": null
}