{
  "ok": true,
  "cached": false,
  "ticker": "COIN",
  "price": 189.605,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Andreessen Marc L",
      "title": "Director",
      "is_csuite": 0,
      "value": 2477260,
      "avg_price": 181.14,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Jones Jennifer N.",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 389203,
      "avg_price": 188.75,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bullish Stock Is Set to Win Whatever Happens to Crypto Law, Analyst Says",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/43d83e85-35a5-3b52-8dc8-579f5a1d22a8/bullish-stock-is-set-to-win.html",
      "published": "2026-09-14"
    },
    {
      "title": "Should You Buy Coinbase Stock While Its Revenue Is Shrinking?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/781d5d2a-f601-3cf0-baa7-766d19352535/should-you-buy-coinbase-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Clarity Act Gains Momentum: What you Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/crypto/articles/clarity-act-gains-momentum-know-163000462.html",
      "published": "2026-09-14"
    },
    {
      "title": "EXCLUSIVE: CLARITY Act 'Can Get There,' Tim Ryan Says: Do Prediction Markets Agree?",
      "publisher": "Benzinga Prediction Markets",
      "link": "https://finance.yahoo.com/m/a83e6ab7-86e2-36b4-8a31-92b9e363741a/exclusive%3A-clarity-act-%27can.html",
      "published": "2026-09-14"
    },
    {
      "title": "Crypto’s Clarity Act Shows Signs of Life After GOP Concessions",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/f65dacdf-a28b-3829-91c6-c0fb51de0020/crypto%E2%80%99s-clarity-act-shows.html",
      "published": "2026-09-14"
    },
    {
      "title": "Coinbase Jumps 6% on Compass Point Upgrade Ahead of Senate CLARITY Act Vote; Strategy Climbs 3%, MARA Slips",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/54bbf1e9-b9e8-3b3b-87aa-35428a8df357/coinbase-jumps-6%25-on-compass.html",
      "published": "2026-09-14"
    },
    {
      "title": "XRP Keeps Sliding Despite Ripple's Global Growth: Time to Buy, Sell, or Hold?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/60e57421-3e83-329f-83b1-8c82c8f6239a/xrp-keeps-sliding-despite.html",
      "published": "2026-09-14"
    },
    {
      "title": "Crypto Rises as Long-Shot US Bill Gains Better Odds of Passage",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/crypto/articles/crypto-rises-long-shot-us-140246081.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 322.8699951171875,
      "high": 328.44000244140625,
      "low": 320.9599914550781,
      "close": 327.0199890136719,
      "volume": 6896900
    },
    {
      "time": "2025-09-16",
      "open": 332.25,
      "high": 333.6000061035156,
      "low": 321.29998779296875,
      "close": 327.9100036621094,
      "volume": 7434900
    },
    {
      "time": "2025-09-17",
      "open": 325.9599914550781,
      "high": 328.489990234375,
      "low": 311.29998779296875,
      "close": 320.55999755859375,
      "volume": 8921200
    },
    {
      "time": "2025-09-18",
      "open": 325.82000732421875,
      "high": 351.8900146484375,
      "low": 323.5199890136719,
      "close": 343.1300048828125,
      "volume": 17324500
    },
    {
      "time": "2025-09-19",
      "open": 342.760009765625,
      "high": 349.70001220703125,
      "low": 337.6600036621094,
      "close": 342.4599914550781,
      "volume": 13272100
    },
    {
      "time": "2025-09-22",
      "open": 333.44000244140625,
      "high": 336.20001220703125,
      "low": 328.19000244140625,
      "close": 331.95001220703125,
      "volume": 8720700
    },
    {
      "time": "2025-09-23",
      "open": 333.3800048828125,
      "high": 335.67999267578125,
      "low": 317.70001220703125,
      "close": 320.07000732421875,
      "volume": 8245900
    },
    {
      "time": "2025-09-24",
      "open": 323.760009765625,
      "high": 327.32000732421875,
      "low": 320.760009765625,
      "close": 321.7699890136719,
      "volume": 4869800
    },
    {
      "time": "2025-09-25",
      "open": 314.3299865722656,
      "high": 317.989990234375,
      "low": 304.3599853515625,
      "close": 306.69000244140625,
      "volume": 8865300
    },
    {
      "time": "2025-09-26",
      "open": 308.5799865722656,
      "high": 314.239990234375,
      "low": 303.3999938964844,
      "close": 312.5899963378906,
      "volume": 6714800
    },
    {
      "time": "2025-09-29",
      "open": 318.010009765625,
      "high": 334.3800048828125,
      "low": 316.3500061035156,
      "close": 333.989990234375,
      "volume": 12066100
    },
    {
      "time": "2025-09-30",
      "open": 330,
      "high": 338.1000061035156,
      "low": 329.6600036621094,
      "close": 337.489990234375,
      "volume": 6674700
    },
    {
      "time": "2025-10-01",
      "open": 343.260009765625,
      "high": 349.8699951171875,
      "low": 340.5,
      "close": 346.1700134277344,
      "volume": 8843900
    },
    {
      "time": "2025-10-02",
      "open": 354.760009765625,
      "high": 376.1300048828125,
      "low": 353.3999938964844,
      "close": 372.07000732421875,
      "volume": 15750400
    },
    {
      "time": "2025-10-03",
      "open": 373.3500061035156,
      "high": 383.5,
      "low": 370.0299987792969,
      "close": 380.0199890136719,
      "volume": 13648200
    },
    {
      "time": "2025-10-06",
      "open": 390.3299865722656,
      "high": 392.8500061035156,
      "low": 380.5,
      "close": 386.07000732421875,
      "volume": 8693000
    },
    {
      "time": "2025-10-07",
      "open": 386.8399963378906,
      "high": 388,
      "low": 363.010009765625,
      "close": 375.7799987792969,
      "volume": 9146300
    },
    {
      "time": "2025-10-08",
      "open": 378.6199951171875,
      "high": 390.489990234375,
      "low": 375.6400146484375,
      "close": 387.2699890136719,
      "volume": 7122800
    },
    {
      "time": "2025-10-09",
      "open": 384.260009765625,
      "high": 392.1600036621094,
      "low": 381.79998779296875,
      "close": 387,
      "volume": 6849000
    },
    {
      "time": "2025-10-10",
      "open": 387.6600036621094,
      "high": 402.1600036621094,
      "low": 351.6300048828125,
      "close": 357.010009765625,
      "volume": 17223600
    },
    {
      "time": "2025-10-13",
      "open": 363.20001220703125,
      "high": 364.8999938964844,
      "low": 341.8399963378906,
      "close": 356.989990234375,
      "volume": 10318400
    },
    {
      "time": "2025-10-14",
      "open": 340.8500061035156,
      "high": 353.5,
      "low": 334.7699890136719,
      "close": 341.54998779296875,
      "volume": 9446000
    },
    {
      "time": "2025-10-15",
      "open": 345.80999755859375,
      "high": 347.8299865722656,
      "low": 333.1000061035156,
      "close": 336.29998779296875,
      "volume": 7947300
    },
    {
      "time": "2025-10-16",
      "open": 338.489990234375,
      "high": 342.70001220703125,
      "low": 328.7099914550781,
      "close": 330.25,
      "volume": 7611900
    },
    {
      "time": "2025-10-17",
      "open": 319.4100036621094,
      "high": 336.29998779296875,
      "low": 317.7699890136719,
      "close": 336.0199890136719,
      "volume": 9571100
    },
    {
      "time": "2025-10-20",
      "open": 342.2099914550781,
      "high": 354.05999755859375,
      "low": 338.75,
      "close": 343.7799987792969,
      "volume": 7544100
    },
    {
      "time": "2025-10-21",
      "open": 342.2799987792969,
      "high": 344.7900085449219,
      "low": 335.5,
      "close": 338.6199951171875,
      "volume": 6030900
    },
    {
      "time": "2025-10-22",
      "open": 333.8800048828125,
      "high": 334.7200012207031,
      "low": 310.4800109863281,
      "close": 320.3299865722656,
      "volume": 12737800
    },
    {
      "time": "2025-10-23",
      "open": 323,
      "high": 328.3900146484375,
      "low": 318.5,
      "close": 322.760009765625,
      "volume": 5866800
    },
    {
      "time": "2025-10-24",
      "open": 335,
      "high": 356.8800048828125,
      "low": 333,
      "close": 354.4599914550781,
      "volume": 13893100
    },
    {
      "time": "2025-10-27",
      "open": 362.82000732421875,
      "high": 373.25,
      "low": 357.29998779296875,
      "close": 361.42999267578125,
      "volume": 9688300
    },
    {
      "time": "2025-10-28",
      "open": 363.2300109863281,
      "high": 368.1300048828125,
      "low": 354.07000732421875,
      "close": 355.2200012207031,
      "volume": 6527800
    },
    {
      "time": "2025-10-29",
      "open": 357.42999267578125,
      "high": 360,
      "low": 345.2099914550781,
      "close": 348.6099853515625,
      "volume": 7560500
    },
    {
      "time": "2025-10-30",
      "open": 343.4700012207031,
      "high": 344.2200012207031,
      "low": 328.2099914550781,
      "close": 328.510009765625,
      "volume": 8947700
    },
    {
      "time": "2025-10-31",
      "open": 336,
      "high": 361.3999938964844,
      "low": 334.42999267578125,
      "close": 343.7799987792969,
      "volume": 13757300
    },
    {
      "time": "2025-11-03",
      "open": 340.8699951171875,
      "high": 342.79998779296875,
      "low": 325.8800048828125,
      "close": 330.4200134277344,
      "volume": 9341700
    },
    {
      "time": "2025-11-04",
      "open": 319,
      "high": 325.45001220703125,
      "low": 306.8500061035156,
      "close": 307.32000732421875,
      "volume": 12420300
    },
    {
      "time": "2025-11-05",
      "open": 315.8900146484375,
      "high": 324.1400146484375,
      "low": 310.8399963378906,
      "close": 319.29998779296875,
      "volume": 8215500
    },
    {
      "time": "2025-11-06",
      "open": 316.5,
      "high": 316.6000061035156,
      "low": 294.7200012207031,
      "close": 295.2200012207031,
      "volume": 12191200
    },
    {
      "time": "2025-11-07",
      "open": 290.20001220703125,
      "high": 310.92999267578125,
      "low": 283.6499938964844,
      "close": 309.1400146484375,
      "volume": 11984200
    },
    {
      "time": "2025-11-10",
      "open": 323.0199890136719,
      "high": 324.79998779296875,
      "low": 311.6600036621094,
      "close": 317.92999267578125,
      "volume": 8949800
    },
    {
      "time": "2025-11-11",
      "open": 312.20001220703125,
      "high": 317.0899963378906,
      "low": 303.5899963378906,
      "close": 304.010009765625,
      "volume": 7095200
    },
    {
      "time": "2025-11-12",
      "open": 309.2300109863281,
      "high": 311.5,
      "low": 301.4599914550781,
      "close": 304,
      "volume": 6967600
    },
    {
      "time": "2025-11-13",
      "open": 301.6600036621094,
      "high": 303.9599914550781,
      "low": 279.8299865722656,
      "close": 283.1400146484375,
      "volume": 11109500
    },
    {
      "time": "2025-11-14",
      "open": 269.5199890136719,
      "high": 292.760009765625,
      "low": 268.1600036621094,
      "close": 284,
      "volume": 11784800
    },
    {
      "time": "2025-11-17",
      "open": 274.9200134277344,
      "high": 277.8299865722656,
      "low": 258.2200012207031,
      "close": 263.95001220703125,
      "volume": 15822400
    },
    {
      "time": "2025-11-18",
      "open": 261.75,
      "high": 271,
      "low": 261,
      "close": 261.7900085449219,
      "volume": 10854500
    },
    {
      "time": "2025-11-19",
      "open": 261.8699951171875,
      "high": 262.82000732421875,
      "low": 247.02000427246094,
      "close": 257.2900085449219,
      "volume": 13287300
    },
    {
      "time": "2025-11-20",
      "open": 259.9800109863281,
      "high": 263.6300048828125,
      "low": 236,
      "close": 238.16000366210938,
      "volume": 15524200
    },
    {
      "time": "2025-11-21",
      "open": 243.9199981689453,
      "high": 246.1300048828125,
      "low": 231.1699981689453,
      "close": 240.41000366210938,
      "volume": 12396500
    },
    {
      "time": "2025-11-24",
      "open": 244.67999267578125,
      "high": 257.95001220703125,
      "low": 243.00999450683594,
      "close": 255.97000122070312,
      "volume": 10005800
    },
    {
      "time": "2025-11-25",
      "open": 247.75999450683594,
      "high": 254.3699951171875,
      "low": 240.74000549316406,
      "close": 254.1199951171875,
      "volume": 8525300
    },
    {
      "time": "2025-11-26",
      "open": 256.20001220703125,
      "high": 266.6199951171875,
      "low": 253.83999633789062,
      "close": 264.9700012207031,
      "volume": 9929300
    },
    {
      "time": "2025-11-28",
      "open": 274.010009765625,
      "high": 279.8699951171875,
      "low": 269.2900085449219,
      "close": 272.82000732421875,
      "volume": 8977800
    },
    {
      "time": "2025-12-01",
      "open": 260.5299987792969,
      "high": 265.8999938964844,
      "low": 252.1999969482422,
      "close": 259.8399963378906,
      "volume": 12119300
    },
    {
      "time": "2025-12-02",
      "open": 267.67999267578125,
      "high": 272.54998779296875,
      "low": 263.2099914550781,
      "close": 263.260009765625,
      "volume": 9059300
    },
    {
      "time": "2025-12-03",
      "open": 268,
      "high": 277.5899963378906,
      "low": 264.1300048828125,
      "close": 276.9200134277344,
      "volume": 9466700
    },
    {
      "time": "2025-12-04",
      "open": 273.6000061035156,
      "high": 284.239990234375,
      "low": 271.260009765625,
      "close": 274.04998779296875,
      "volume": 6469200
    },
    {
      "time": "2025-12-05",
      "open": 270.42999267578125,
      "high": 274.04998779296875,
      "low": 265.010009765625,
      "close": 269.7300109863281,
      "volume": 7173500
    },
    {
      "time": "2025-12-08",
      "open": 272.80999755859375,
      "high": 276.6300048828125,
      "low": 269.5199890136719,
      "close": 274.20001220703125,
      "volume": 5937000
    },
    {
      "time": "2025-12-09",
      "open": 270.6300048828125,
      "high": 284.739990234375,
      "low": 266.8299865722656,
      "close": 277.3599853515625,
      "volume": 7876600
    },
    {
      "time": "2025-12-10",
      "open": 273.20001220703125,
      "high": 279.44000244140625,
      "low": 270.760009765625,
      "close": 275.0899963378906,
      "volume": 6818600
    },
    {
      "time": "2025-12-11",
      "open": 266.8999938964844,
      "high": 271.1600036621094,
      "low": 258.7200012207031,
      "close": 269.0199890136719,
      "volume": 7969600
    },
    {
      "time": "2025-12-12",
      "open": 271.6600036621094,
      "high": 278.20001220703125,
      "low": 263.1600036621094,
      "close": 267.4599914550781,
      "volume": 8180300
    },
    {
      "time": "2025-12-15",
      "open": 267.989990234375,
      "high": 268.5799865722656,
      "low": 246.8000030517578,
      "close": 250.4199981689453,
      "volume": 10885700
    },
    {
      "time": "2025-12-16",
      "open": 253.55999755859375,
      "high": 257,
      "low": 250.32000732421875,
      "close": 252.61000061035156,
      "volume": 6907400
    },
    {
      "time": "2025-12-17",
      "open": 254.77999877929688,
      "high": 259.54998779296875,
      "low": 243.6999969482422,
      "close": 244.19000244140625,
      "volume": 8429500
    },
    {
      "time": "2025-12-18",
      "open": 253.10000610351562,
      "high": 255.41000366210938,
      "low": 239.10000610351562,
      "close": 239.1999969482422,
      "volume": 9291500
    },
    {
      "time": "2025-12-19",
      "open": 244.5800018310547,
      "high": 247,
      "low": 240.85000610351562,
      "close": 245.1199951171875,
      "volume": 10613000
    },
    {
      "time": "2025-12-22",
      "open": 251.67999267578125,
      "high": 254.8699951171875,
      "low": 247.42999267578125,
      "close": 247.89999389648438,
      "volume": 6233100
    },
    {
      "time": "2025-12-23",
      "open": 243.25,
      "high": 245.1999969482422,
      "low": 238.8000030517578,
      "close": 242.3000030517578,
      "volume": 7004200
    },
    {
      "time": "2025-12-24",
      "open": 240.27999877929688,
      "high": 241,
      "low": 237.13999938964844,
      "close": 239.72999572753906,
      "volume": 3869000
    },
    {
      "time": "2025-12-26",
      "open": 240.39999389648438,
      "high": 240.49000549316406,
      "low": 232.80999755859375,
      "close": 236.89999389648438,
      "volume": 5925700
    },
    {
      "time": "2025-12-29",
      "open": 234.36000061035156,
      "high": 239.88999938964844,
      "low": 232.77999877929688,
      "close": 233.77000427246094,
      "volume": 6362600
    },
    {
      "time": "2025-12-30",
      "open": 233.64999389648438,
      "high": 236.05999755859375,
      "low": 231.5,
      "close": 231.60000610351562,
      "volume": 5652100
    },
    {
      "time": "2025-12-31",
      "open": 231.22000122070312,
      "high": 232.38999938964844,
      "low": 225.47000122070312,
      "close": 226.13999938964844,
      "volume": 6678200
    },
    {
      "time": "2026-01-02",
      "open": 230.60000610351562,
      "high": 238.49000549316406,
      "low": 225.91000366210938,
      "close": 236.52999877929688,
      "volume": 8760200
    },
    {
      "time": "2026-01-05",
      "open": 247.11000061035156,
      "high": 258.8800048828125,
      "low": 246.52999877929688,
      "close": 254.9199981689453,
      "volume": 13695300
    },
    {
      "time": "2026-01-06",
      "open": 255.2100067138672,
      "high": 258.3500061035156,
      "low": 245.72000122070312,
      "close": 250.55999755859375,
      "volume": 8672500
    },
    {
      "time": "2026-01-07",
      "open": 248.27999877929688,
      "high": 248.94000244140625,
      "low": 240.25,
      "close": 245.92999267578125,
      "volume": 7488900
    },
    {
      "time": "2026-01-08",
      "open": 244.6199951171875,
      "high": 250.3800048828125,
      "low": 242.25,
      "close": 245.58999633789062,
      "volume": 6897200
    },
    {
      "time": "2026-01-09",
      "open": 246.07000732421875,
      "high": 246.89999389648438,
      "low": 237.14999389648438,
      "close": 240.77999877929688,
      "volume": 8104500
    },
    {
      "time": "2026-01-12",
      "open": 239.6300048828125,
      "high": 248,
      "low": 238.0399932861328,
      "close": 242.97999572753906,
      "volume": 5957300
    },
    {
      "time": "2026-01-13",
      "open": 245.5,
      "high": 255.50999450683594,
      "low": 244.64999389648438,
      "close": 252.69000244140625,
      "volume": 9027000
    },
    {
      "time": "2026-01-14",
      "open": 256.9200134277344,
      "high": 263.07000732421875,
      "low": 253,
      "close": 255.86000061035156,
      "volume": 10804500
    },
    {
      "time": "2026-01-15",
      "open": 250.58999633789062,
      "high": 251.1999969482422,
      "low": 237.42999267578125,
      "close": 239.27999877929688,
      "volume": 12098900
    },
    {
      "time": "2026-01-16",
      "open": 239.49000549316406,
      "high": 243.19000244140625,
      "low": 236.13999938964844,
      "close": 241.14999389648438,
      "volume": 7622400
    },
    {
      "time": "2026-01-20",
      "open": 232.63999938964844,
      "high": 234.89999389648438,
      "low": 225.9600067138672,
      "close": 227.72999572753906,
      "volume": 9757900
    },
    {
      "time": "2026-01-21",
      "open": 228.75999450683594,
      "high": 231.4499969482422,
      "low": 222.39999389648438,
      "close": 226.92999267578125,
      "volume": 8476500
    },
    {
      "time": "2026-01-22",
      "open": 228.52999877929688,
      "high": 230.75,
      "low": 223.02000427246094,
      "close": 223.13999938964844,
      "volume": 7088800
    },
    {
      "time": "2026-01-23",
      "open": 222.75,
      "high": 222.75,
      "low": 215.72000122070312,
      "close": 216.9499969482422,
      "volume": 12975100
    },
    {
      "time": "2026-01-26",
      "open": 212.17999267578125,
      "high": 215.63999938964844,
      "low": 210.88999938964844,
      "close": 213.47999572753906,
      "volume": 7077500
    },
    {
      "time": "2026-01-27",
      "open": 213.47999572753906,
      "high": 213.55999755859375,
      "low": 207.77000427246094,
      "close": 210.8300018310547,
      "volume": 7465500
    },
    {
      "time": "2026-01-28",
      "open": 213.27999877929688,
      "high": 214.38999938964844,
      "low": 206.8000030517578,
      "close": 209.42999267578125,
      "volume": 9046600
    },
    {
      "time": "2026-01-29",
      "open": 206.82000732421875,
      "high": 207,
      "low": 194.2100067138672,
      "close": 199.17999267578125,
      "volume": 14604300
    },
    {
      "time": "2026-01-30",
      "open": 198.6999969482422,
      "high": 198.9600067138672,
      "low": 190.9600067138672,
      "close": 194.74000549316406,
      "volume": 9635400
    },
    {
      "time": "2026-02-02",
      "open": 189.80999755859375,
      "high": 190.94000244140625,
      "low": 185.0800018310547,
      "close": 187.86000061035156,
      "volume": 12288700
    },
    {
      "time": "2026-02-03",
      "open": 188.67999267578125,
      "high": 188.67999267578125,
      "low": 174.0500030517578,
      "close": 179.66000366210938,
      "volume": 12610300
    },
    {
      "time": "2026-02-04",
      "open": 176.11000061035156,
      "high": 176.75,
      "low": 164.4199981689453,
      "close": 168.6199951171875,
      "volume": 16627600
    },
    {
      "time": "2026-02-05",
      "open": 160.42999267578125,
      "high": 165,
      "low": 145.16000366210938,
      "close": 146.1199951171875,
      "volume": 29610500
    },
    {
      "time": "2026-02-06",
      "open": 154.55999755859375,
      "high": 165.52000427246094,
      "low": 151.57000732421875,
      "close": 165.1199951171875,
      "volume": 19776100
    },
    {
      "time": "2026-02-09",
      "open": 160.10000610351562,
      "high": 167.57000732421875,
      "low": 159.00999450683594,
      "close": 167.25,
      "volume": 10618500
    },
    {
      "time": "2026-02-10",
      "open": 162.55999755859375,
      "high": 167.9199981689453,
      "low": 161.86000061035156,
      "close": 162.50999450683594,
      "volume": 8835200
    },
    {
      "time": "2026-02-11",
      "open": 157.6999969482422,
      "high": 158.10000610351562,
      "low": 148.85000610351562,
      "close": 153.1999969482422,
      "volume": 13923800
    },
    {
      "time": "2026-02-12",
      "open": 153.10000610351562,
      "high": 153.1999969482422,
      "low": 139.36000061035156,
      "close": 141.08999633789062,
      "volume": 19986100
    },
    {
      "time": "2026-02-13",
      "open": 153.6999969482422,
      "high": 167.64999389648438,
      "low": 146.16000366210938,
      "close": 164.32000732421875,
      "volume": 32410100
    },
    {
      "time": "2026-02-17",
      "open": 162.47999572753906,
      "high": 170.5399932861328,
      "low": 158.39999389648438,
      "close": 166.02000427246094,
      "volume": 16770600
    },
    {
      "time": "2026-02-18",
      "open": 165.39999389648438,
      "high": 173.8800048828125,
      "low": 163.14999389648438,
      "close": 164.0500030517578,
      "volume": 13792200
    },
    {
      "time": "2026-02-19",
      "open": 162.4199981689453,
      "high": 167.5800018310547,
      "low": 161.1199951171875,
      "close": 165.94000244140625,
      "volume": 8001700
    },
    {
      "time": "2026-02-20",
      "open": 164.8800048828125,
      "high": 175.5500030517578,
      "low": 164.1199951171875,
      "close": 171.35000610351562,
      "volume": 13692200
    },
    {
      "time": "2026-02-23",
      "open": 166.16000366210938,
      "high": 168.10000610351562,
      "low": 158.66000366210938,
      "close": 160.24000549316406,
      "volume": 12685500
    },
    {
      "time": "2026-02-24",
      "open": 155.83999633789062,
      "high": 162.27999877929688,
      "low": 152.6999969482422,
      "close": 162.02999877929688,
      "volume": 10442900
    },
    {
      "time": "2026-02-25",
      "open": 171.77999877929688,
      "high": 185.82000732421875,
      "low": 169.75,
      "close": 183.94000244140625,
      "volume": 23793900
    },
    {
      "time": "2026-02-26",
      "open": 181.44000244140625,
      "high": 186.38999938964844,
      "low": 176.75,
      "close": 181.05999755859375,
      "volume": 12746600
    },
    {
      "time": "2026-02-27",
      "open": 175.35000610351562,
      "high": 179.05999755859375,
      "low": 171.80999755859375,
      "close": 175.85000610351562,
      "volume": 11427900
    },
    {
      "time": "2026-03-02",
      "open": 172.5,
      "high": 186.35000610351562,
      "low": 172.22000122070312,
      "close": 185.24000549316406,
      "volume": 12306800
    },
    {
      "time": "2026-03-03",
      "open": 177.17999267578125,
      "high": 186.3000030517578,
      "low": 172.0500030517578,
      "close": 182.36000061035156,
      "volume": 12828800
    },
    {
      "time": "2026-03-04",
      "open": 195.91000366210938,
      "high": 212.07000732421875,
      "low": 195.39999389648438,
      "close": 208.92999267578125,
      "volume": 27200300
    },
    {
      "time": "2026-03-05",
      "open": 205.75,
      "high": 213.5,
      "low": 201.5,
      "close": 205.7100067138672,
      "volume": 15036600
    },
    {
      "time": "2026-03-06",
      "open": 197.75999450683594,
      "high": 202.74000549316406,
      "low": 194.66000366210938,
      "close": 197.22000122070312,
      "volume": 11504900
    },
    {
      "time": "2026-03-09",
      "open": 198,
      "high": 203.49000549316406,
      "low": 192.6300048828125,
      "close": 199.7899932861328,
      "volume": 12064600
    },
    {
      "time": "2026-03-10",
      "open": 204.42999267578125,
      "high": 206.00999450683594,
      "low": 194.75,
      "close": 196.52000427246094,
      "volume": 10846100
    },
    {
      "time": "2026-03-11",
      "open": 197.50999450683594,
      "high": 203.10000610351562,
      "low": 192.52000427246094,
      "close": 198.6300048828125,
      "volume": 9531700
    },
    {
      "time": "2026-03-12",
      "open": 196.1300048828125,
      "high": 198,
      "low": 192.4600067138672,
      "close": 193.22999572753906,
      "volume": 7967100
    },
    {
      "time": "2026-03-13",
      "open": 203.75999450683594,
      "high": 207.1300048828125,
      "low": 193.83999633789062,
      "close": 195.52999877929688,
      "volume": 12137100
    },
    {
      "time": "2026-03-16",
      "open": 201.80999755859375,
      "high": 206.44000244140625,
      "low": 198.6199951171875,
      "close": 203.32000732421875,
      "volume": 13054000
    },
    {
      "time": "2026-03-17",
      "open": 202.27000427246094,
      "high": 213.47000122070312,
      "low": 202.1300048828125,
      "close": 210.22999572753906,
      "volume": 11948000
    },
    {
      "time": "2026-03-18",
      "open": 206.77000427246094,
      "high": 209,
      "low": 201.13999938964844,
      "close": 202.2899932861328,
      "volume": 12602200
    },
    {
      "time": "2026-03-19",
      "open": 195.33999633789062,
      "high": 205.5,
      "low": 191.8699951171875,
      "close": 202.91000366210938,
      "volume": 9273000
    },
    {
      "time": "2026-03-20",
      "open": 202.5,
      "high": 203.3000030517578,
      "low": 194.7899932861328,
      "close": 197.5,
      "volume": 13305100
    },
    {
      "time": "2026-03-23",
      "open": 198.60000610351562,
      "high": 203.9499969482422,
      "low": 196.11000061035156,
      "close": 200.6199951171875,
      "volume": 12466500
    },
    {
      "time": "2026-03-24",
      "open": 199.10000610351562,
      "high": 201.75999450683594,
      "low": 177.60000610351562,
      "close": 181.0399932861328,
      "volume": 20833000
    },
    {
      "time": "2026-03-25",
      "open": 184.5800018310547,
      "high": 190.7100067138672,
      "low": 180.05999755859375,
      "close": 181.10000610351562,
      "volume": 10432500
    },
    {
      "time": "2026-03-26",
      "open": 177,
      "high": 179.75,
      "low": 171.92999267578125,
      "close": 173.3800048828125,
      "volume": 9402600
    },
    {
      "time": "2026-03-27",
      "open": 168.0500030517578,
      "high": 168.74000549316406,
      "low": 159.8300018310547,
      "close": 161.13999938964844,
      "volume": 12289900
    },
    {
      "time": "2026-03-30",
      "open": 164.52999877929688,
      "high": 166.5,
      "low": 158.4600067138672,
      "close": 160.7899932861328,
      "volume": 11775200
    },
    {
      "time": "2026-03-31",
      "open": 163.8000030517578,
      "high": 175.83999633789062,
      "low": 162.17999267578125,
      "close": 174.61000061035156,
      "volume": 12665100
    },
    {
      "time": "2026-04-01",
      "open": 179,
      "high": 179.3000030517578,
      "low": 171.72000122070312,
      "close": 172.99000549316406,
      "volume": 8828600
    },
    {
      "time": "2026-04-02",
      "open": 167.6300048828125,
      "high": 173.02999877929688,
      "low": 163.55999755859375,
      "close": 171.4600067138672,
      "volume": 8869300
    },
    {
      "time": "2026-04-06",
      "open": 175.10000610351562,
      "high": 177.89999389648438,
      "low": 173.47000122070312,
      "close": 174.7899932861328,
      "volume": 7125200
    },
    {
      "time": "2026-04-07",
      "open": 172.1199951171875,
      "high": 175.25999450683594,
      "low": 166.0500030517578,
      "close": 175.17999267578125,
      "volume": 7653100
    },
    {
      "time": "2026-04-08",
      "open": 187.88999938964844,
      "high": 189.57000732421875,
      "low": 172.9600067138672,
      "close": 175.08999633789062,
      "volume": 9802400
    },
    {
      "time": "2026-04-09",
      "open": 175.8300018310547,
      "high": 177.13999938964844,
      "low": 166.39999389648438,
      "close": 169.02000427246094,
      "volume": 10754900
    },
    {
      "time": "2026-04-10",
      "open": 169.36000061035156,
      "high": 170.47999572753906,
      "low": 163.1300048828125,
      "close": 167.85000610351562,
      "volume": 7922400
    },
    {
      "time": "2026-04-13",
      "open": 164.8300018310547,
      "high": 175.00999450683594,
      "low": 164.3300018310547,
      "close": 174.52999877929688,
      "volume": 7481100
    },
    {
      "time": "2026-04-14",
      "open": 180.02999877929688,
      "high": 187.13999938964844,
      "low": 180,
      "close": 184.41000366210938,
      "volume": 10884800
    },
    {
      "time": "2026-04-15",
      "open": 185.66000366210938,
      "high": 196.4600067138672,
      "low": 183.52000427246094,
      "close": 195.89999389648438,
      "volume": 11817400
    },
    {
      "time": "2026-04-16",
      "open": 197.5,
      "high": 200.5800018310547,
      "low": 188.5,
      "close": 199.8300018310547,
      "volume": 11235800
    },
    {
      "time": "2026-04-17",
      "open": 205.1999969482422,
      "high": 216.0500030517578,
      "low": 202.9499969482422,
      "close": 206.3300018310547,
      "volume": 15670400
    },
    {
      "time": "2026-04-20",
      "open": 201.0399932861328,
      "high": 212.3000030517578,
      "low": 200.02000427246094,
      "close": 211.6300048828125,
      "volume": 9967500
    },
    {
      "time": "2026-04-21",
      "open": 211.1999969482422,
      "high": 211.22999572753906,
      "low": 194.60000610351562,
      "close": 195.9499969482422,
      "volume": 15121100
    },
    {
      "time": "2026-04-22",
      "open": 204.17999267578125,
      "high": 211.97000122070312,
      "low": 202.33999633789062,
      "close": 206.24000549316406,
      "volume": 12096800
    },
    {
      "time": "2026-04-23",
      "open": 202.27999877929688,
      "high": 205.77999877929688,
      "low": 193.91000366210938,
      "close": 197.92999267578125,
      "volume": 8778500
    },
    {
      "time": "2026-04-24",
      "open": 202.0800018310547,
      "high": 202.5399932861328,
      "low": 196.52999877929688,
      "close": 199.77000427246094,
      "volume": 5799100
    },
    {
      "time": "2026-04-27",
      "open": 199.10000610351562,
      "high": 204.49000549316406,
      "low": 195.25,
      "close": 196.67999267578125,
      "volume": 7855600
    },
    {
      "time": "2026-04-28",
      "open": 190.1999969482422,
      "high": 195.94000244140625,
      "low": 188.75,
      "close": 194.10000610351562,
      "volume": 6316100
    },
    {
      "time": "2026-04-29",
      "open": 187.27000427246094,
      "high": 187.27000427246094,
      "low": 177.6199951171875,
      "close": 181.72999572753906,
      "volume": 12609600
    },
    {
      "time": "2026-04-30",
      "open": 181.60000610351562,
      "high": 189.55999755859375,
      "low": 179.88999938964844,
      "close": 187.77000427246094,
      "volume": 7786700
    },
    {
      "time": "2026-05-01",
      "open": 191.8800048828125,
      "high": 194.50999450683594,
      "low": 189.86000061035156,
      "close": 191.25,
      "volume": 6771100
    },
    {
      "time": "2026-05-04",
      "open": 199.41000366210938,
      "high": 206.7100067138672,
      "low": 197.85000610351562,
      "close": 202.99000549316406,
      "volume": 11243400
    },
    {
      "time": "2026-05-05",
      "open": 208.8800048828125,
      "high": 208.8800048828125,
      "low": 194.39999389648438,
      "close": 197.75,
      "volume": 10074200
    },
    {
      "time": "2026-05-06",
      "open": 195.77999877929688,
      "high": 198.5,
      "low": 193.25,
      "close": 197.9600067138672,
      "volume": 7764900
    },
    {
      "time": "2026-05-07",
      "open": 196.02999877929688,
      "high": 198.14999389648438,
      "low": 190.32000732421875,
      "close": 192.9600067138672,
      "volume": 9158100
    },
    {
      "time": "2026-05-08",
      "open": 186.0500030517578,
      "high": 201.3699951171875,
      "low": 182.8000030517578,
      "close": 201.16000366210938,
      "volume": 12909400
    },
    {
      "time": "2026-05-11",
      "open": 200.3800048828125,
      "high": 217.85000610351562,
      "low": 192.80999755859375,
      "close": 216.60000610351562,
      "volume": 13659300
    },
    {
      "time": "2026-05-12",
      "open": 211.89999389648438,
      "high": 218.4600067138672,
      "low": 200.1999969482422,
      "close": 207.63999938964844,
      "volume": 9514400
    },
    {
      "time": "2026-05-13",
      "open": 204.1999969482422,
      "high": 204.1999969482422,
      "low": 197.5,
      "close": 201.8000030517578,
      "volume": 8370200
    },
    {
      "time": "2026-05-14",
      "open": 201.25,
      "high": 222.35000610351562,
      "low": 195.10000610351562,
      "close": 212.00999450683594,
      "volume": 16576900
    },
    {
      "time": "2026-05-15",
      "open": 205.63999938964844,
      "high": 206,
      "low": 192.3000030517578,
      "close": 195.42999267578125,
      "volume": 14428600
    },
    {
      "time": "2026-05-18",
      "open": 190.25,
      "high": 194.1999969482422,
      "low": 184.14999389648438,
      "close": 189.44000244140625,
      "volume": 10399800
    },
    {
      "time": "2026-05-19",
      "open": 188.3800048828125,
      "high": 195.52999877929688,
      "low": 185.52999877929688,
      "close": 193.4499969482422,
      "volume": 7085000
    },
    {
      "time": "2026-05-20",
      "open": 193.75,
      "high": 196.6199951171875,
      "low": 189.72999572753906,
      "close": 191.2899932861328,
      "volume": 7044200
    },
    {
      "time": "2026-05-21",
      "open": 189.80999755859375,
      "high": 195.6999969482422,
      "low": 187.6699981689453,
      "close": 193.55999755859375,
      "volume": 5674300
    },
    {
      "time": "2026-05-22",
      "open": 194.02000427246094,
      "high": 195.58999633789062,
      "low": 184.60000610351562,
      "close": 184.99000549316406,
      "volume": 7927600
    },
    {
      "time": "2026-05-26",
      "open": 186.07000732421875,
      "high": 187.8000030517578,
      "low": 179.11000061035156,
      "close": 180.00999450683594,
      "volume": 7755000
    },
    {
      "time": "2026-05-27",
      "open": 176.3800048828125,
      "high": 179.85000610351562,
      "low": 173.7100067138672,
      "close": 173.77999877929688,
      "volume": 8196800
    },
    {
      "time": "2026-05-28",
      "open": 170.49000549316406,
      "high": 182.64999389648438,
      "low": 169.1699981689453,
      "close": 182.25,
      "volume": 9042900
    },
    {
      "time": "2026-05-29",
      "open": 180.22999572753906,
      "high": 191.8300018310547,
      "low": 178.85000610351562,
      "close": 189.02999877929688,
      "volume": 10249800
    },
    {
      "time": "2026-06-01",
      "open": 179.2100067138672,
      "high": 186.60000610351562,
      "low": 176.17999267578125,
      "close": 182.61000061035156,
      "volume": 9063100
    },
    {
      "time": "2026-06-02",
      "open": 177.1699981689453,
      "high": 178.5500030517578,
      "low": 171.6699981689453,
      "close": 173.99000549316406,
      "volume": 9228400
    },
    {
      "time": "2026-06-03",
      "open": 171.5399932861328,
      "high": 172,
      "low": 162.75,
      "close": 163.22000122070312,
      "volume": 9544600
    },
    {
      "time": "2026-06-04",
      "open": 164.19000244140625,
      "high": 166.5,
      "low": 161.88999938964844,
      "close": 164.1300048828125,
      "volume": 8499400
    },
    {
      "time": "2026-06-05",
      "open": 158.6999969482422,
      "high": 158.6999969482422,
      "low": 147.8800048828125,
      "close": 152.39999389648438,
      "volume": 16718500
    },
    {
      "time": "2026-06-08",
      "open": 156.61000061035156,
      "high": 164.27999877929688,
      "low": 154.97999572753906,
      "close": 162.11000061035156,
      "volume": 8827800
    },
    {
      "time": "2026-06-09",
      "open": 157.25,
      "high": 164.97999572753906,
      "low": 149.89999389648438,
      "close": 155.5,
      "volume": 8896200
    },
    {
      "time": "2026-06-10",
      "open": 152.8300018310547,
      "high": 161.7100067138672,
      "low": 152.19000244140625,
      "close": 153.97000122070312,
      "volume": 6406600
    },
    {
      "time": "2026-06-11",
      "open": 154.6999969482422,
      "high": 161.74000549316406,
      "low": 152.3800048828125,
      "close": 160.42999267578125,
      "volume": 6933100
    },
    {
      "time": "2026-06-12",
      "open": 160.42999267578125,
      "high": 165.49000549316406,
      "low": 155.4199981689453,
      "close": 159.77999877929688,
      "volume": 6489500
    },
    {
      "time": "2026-06-15",
      "open": 170,
      "high": 174.44000244140625,
      "low": 168.6300048828125,
      "close": 169.6199951171875,
      "volume": 8972000
    },
    {
      "time": "2026-06-16",
      "open": 169.3000030517578,
      "high": 173.8000030517578,
      "low": 166.8800048828125,
      "close": 169.27000427246094,
      "volume": 6412800
    },
    {
      "time": "2026-06-17",
      "open": 166.5399932861328,
      "high": 174.10000610351562,
      "low": 164.6699981689453,
      "close": 164.9199981689453,
      "volume": 8151500
    },
    {
      "time": "2026-06-18",
      "open": 167.75,
      "high": 169.80999755859375,
      "low": 160.5399932861328,
      "close": 163.25999450683594,
      "volume": 9826800
    },
    {
      "time": "2026-06-22",
      "open": 164.9499969482422,
      "high": 176.47999572753906,
      "low": 163.0500030517578,
      "close": 164.83999633789062,
      "volume": 8507100
    },
    {
      "time": "2026-06-23",
      "open": 156.97999572753906,
      "high": 164.16000366210938,
      "low": 156.30999755859375,
      "close": 158.17999267578125,
      "volume": 7590000
    },
    {
      "time": "2026-06-24",
      "open": 158.3000030517578,
      "high": 158.4199981689453,
      "low": 148.27999877929688,
      "close": 150.11000061035156,
      "volume": 10045500
    },
    {
      "time": "2026-06-25",
      "open": 151.1699981689453,
      "high": 152.19000244140625,
      "low": 141.47999572753906,
      "close": 142.52000427246094,
      "volume": 7807400
    },
    {
      "time": "2026-06-26",
      "open": 139.22999572753906,
      "high": 149.85000610351562,
      "low": 139.17999267578125,
      "close": 149.05999755859375,
      "volume": 10494700
    },
    {
      "time": "2026-06-29",
      "open": 150.82000732421875,
      "high": 152.44000244140625,
      "low": 145.2899932861328,
      "close": 151.64999389648438,
      "volume": 7141100
    },
    {
      "time": "2026-06-30",
      "open": 148.17999267578125,
      "high": 148.86000061035156,
      "low": 142.3000030517578,
      "close": 146.19000244140625,
      "volume": 8754500
    },
    {
      "time": "2026-07-01",
      "open": 147.1300048828125,
      "high": 164.5399932861328,
      "low": 146.3000030517578,
      "close": 159.24000549316406,
      "volume": 11992300
    },
    {
      "time": "2026-07-02",
      "open": 165.19000244140625,
      "high": 173.08999633789062,
      "low": 163.22000122070312,
      "close": 165.47999572753906,
      "volume": 9656000
    },
    {
      "time": "2026-07-06",
      "open": 161.3699951171875,
      "high": 171.6699981689453,
      "low": 160.10000610351562,
      "close": 168.8699951171875,
      "volume": 6492800
    },
    {
      "time": "2026-07-07",
      "open": 166.82000732421875,
      "high": 170.10000610351562,
      "low": 161.69000244140625,
      "close": 163.50999450683594,
      "volume": 4869400
    },
    {
      "time": "2026-07-08",
      "open": 159.2899932861328,
      "high": 161.60000610351562,
      "low": 156.1999969482422,
      "close": 159.36000061035156,
      "volume": 4738700
    },
    {
      "time": "2026-07-09",
      "open": 156.72999572753906,
      "high": 161.05999755859375,
      "low": 154.77999877929688,
      "close": 158.44000244140625,
      "volume": 4755700
    },
    {
      "time": "2026-07-10",
      "open": 166.6699981689453,
      "high": 167.97999572753906,
      "low": 158.6699981689453,
      "close": 159.07000732421875,
      "volume": 6133900
    },
    {
      "time": "2026-07-13",
      "open": 156.1999969482422,
      "high": 161.19000244140625,
      "low": 154.00999450683594,
      "close": 157.3699951171875,
      "volume": 5418100
    },
    {
      "time": "2026-07-14",
      "open": 159.7899932861328,
      "high": 162.27000427246094,
      "low": 157.25,
      "close": 161.5,
      "volume": 7407800
    },
    {
      "time": "2026-07-15",
      "open": 165.1699981689453,
      "high": 168.5,
      "low": 160.3300018310547,
      "close": 167.2100067138672,
      "volume": 7570700
    },
    {
      "time": "2026-07-16",
      "open": 165.3699951171875,
      "high": 166.57000732421875,
      "low": 159.50999450683594,
      "close": 160.49000549316406,
      "volume": 6328700
    },
    {
      "time": "2026-07-17",
      "open": 153.36000061035156,
      "high": 160.8000030517578,
      "low": 152.5800018310547,
      "close": 157.1199951171875,
      "volume": 6487100
    },
    {
      "time": "2026-07-20",
      "open": 158.19000244140625,
      "high": 164.6999969482422,
      "low": 155.14999389648438,
      "close": 160.42999267578125,
      "volume": 5720200
    },
    {
      "time": "2026-07-21",
      "open": 167.88999938964844,
      "high": 181.49000549316406,
      "low": 167.86000061035156,
      "close": 175.85000610351562,
      "volume": 13677200
    },
    {
      "time": "2026-07-22",
      "open": 172.25,
      "high": 174.9600067138672,
      "low": 166,
      "close": 166.1199951171875,
      "volume": 6953800
    },
    {
      "time": "2026-07-23",
      "open": 163.1199951171875,
      "high": 165.74000549316406,
      "low": 158.8800048828125,
      "close": 161.16000366210938,
      "volume": 5607000
    },
    {
      "time": "2026-07-24",
      "open": 161.0800018310547,
      "high": 161.0800018310547,
      "low": 153.8000030517578,
      "close": 158.2899932861328,
      "volume": 5372100
    },
    {
      "time": "2026-07-27",
      "open": 163.32000732421875,
      "high": 167.8699951171875,
      "low": 160.4199981689453,
      "close": 167.49000549316406,
      "volume": 6851700
    },
    {
      "time": "2026-07-28",
      "open": 162.47999572753906,
      "high": 168.1699981689453,
      "low": 158.5800018310547,
      "close": 167.89999389648438,
      "volume": 5112000
    },
    {
      "time": "2026-07-29",
      "open": 166.14999389648438,
      "high": 169.69000244140625,
      "low": 158.67999267578125,
      "close": 160.08999633789062,
      "volume": 6802400
    },
    {
      "time": "2026-07-30",
      "open": 161.17999267578125,
      "high": 164.77999877929688,
      "low": 159.30999755859375,
      "close": 163.5800018310547,
      "volume": 7881300
    },
    {
      "time": "2026-07-31",
      "open": 153.10000610351562,
      "high": 153.67999267578125,
      "low": 139.11000061035156,
      "close": 146.25999450683594,
      "volume": 20870300
    },
    {
      "time": "2026-08-03",
      "open": 144.14999389648438,
      "high": 152.42999267578125,
      "low": 141.02999877929688,
      "close": 146.5,
      "volume": 9148500
    },
    {
      "time": "2026-08-04",
      "open": 147.39999389648438,
      "high": 152.89999389648438,
      "low": 145.60000610351562,
      "close": 150.72999572753906,
      "volume": 7289000
    },
    {
      "time": "2026-08-05",
      "open": 150.8000030517578,
      "high": 153.99000549316406,
      "low": 147.61000061035156,
      "close": 149.88999938964844,
      "volume": 6818900
    },
    {
      "time": "2026-08-06",
      "open": 146.75999450683594,
      "high": 150.61000061035156,
      "low": 145.13999938964844,
      "close": 145.41000366210938,
      "volume": 5850800
    },
    {
      "time": "2026-08-07",
      "open": 148.2100067138672,
      "high": 155.39999389648438,
      "low": 145.57000732421875,
      "close": 153.60000610351562,
      "volume": 8747700
    },
    {
      "time": "2026-08-10",
      "open": 153.35000610351562,
      "high": 153.61000061035156,
      "low": 147.89999389648438,
      "close": 148.67999267578125,
      "volume": 6089900
    },
    {
      "time": "2026-08-11",
      "open": 149.83999633789062,
      "high": 152.9499969482422,
      "low": 146.32000732421875,
      "close": 148.5800018310547,
      "volume": 6472600
    },
    {
      "time": "2026-08-12",
      "open": 150.10000610351562,
      "high": 151.50999450683594,
      "low": 147.5,
      "close": 149.0399932861328,
      "volume": 5927300
    },
    {
      "time": "2026-08-13",
      "open": 149.0399932861328,
      "high": 154.4199981689453,
      "low": 146.94000244140625,
      "close": 153.89999389648438,
      "volume": 7458900
    },
    {
      "time": "2026-08-14",
      "open": 151.4199981689453,
      "high": 152.58999633789062,
      "low": 147.86000061035156,
      "close": 148.47000122070312,
      "volume": 7265300
    },
    {
      "time": "2026-08-17",
      "open": 148.36000061035156,
      "high": 152.1999969482422,
      "low": 147.1999969482422,
      "close": 150.5500030517578,
      "volume": 5768300
    },
    {
      "time": "2026-08-18",
      "open": 148,
      "high": 150.72999572753906,
      "low": 146.02000427246094,
      "close": 146.22999572753906,
      "volume": 6746700
    },
    {
      "time": "2026-08-19",
      "open": 147.5,
      "high": 165.74000549316406,
      "low": 147.5,
      "close": 160.1999969482422,
      "volume": 16961300
    },
    {
      "time": "2026-08-20",
      "open": 172.75,
      "high": 174.77999877929688,
      "low": 166.11000061035156,
      "close": 172.35000610351562,
      "volume": 17570800
    },
    {
      "time": "2026-08-21",
      "open": 180.05999755859375,
      "high": 191.36000061035156,
      "low": 179.1999969482422,
      "close": 186.49000549316406,
      "volume": 22736000
    },
    {
      "time": "2026-08-24",
      "open": 188.75,
      "high": 191.83999633789062,
      "low": 178.52000427246094,
      "close": 179.47999572753906,
      "volume": 13193700
    },
    {
      "time": "2026-08-25",
      "open": 176,
      "high": 189.27000427246094,
      "low": 174.72999572753906,
      "close": 187.16000366210938,
      "volume": 10565300
    },
    {
      "time": "2026-08-26",
      "open": 181.64999389648438,
      "high": 185.5,
      "low": 179.42999267578125,
      "close": 181.77999877929688,
      "volume": 6275800
    },
    {
      "time": "2026-08-27",
      "open": 186.3300018310547,
      "high": 193.80999755859375,
      "low": 180.11000061035156,
      "close": 190.72000122070312,
      "volume": 9240900
    },
    {
      "time": "2026-08-28",
      "open": 186.02999877929688,
      "high": 189.10000610351562,
      "low": 176.05999755859375,
      "close": 178.63999938964844,
      "volume": 10016500
    },
    {
      "time": "2026-08-31",
      "open": 178.50999450683594,
      "high": 189.9499969482422,
      "low": 176.7100067138672,
      "close": 188.1199951171875,
      "volume": 10710600
    },
    {
      "time": "2026-09-01",
      "open": 181.4499969482422,
      "high": 183.99000549316406,
      "low": 175,
      "close": 176.82000732421875,
      "volume": 8429200
    },
    {
      "time": "2026-09-02",
      "open": 174.3000030517578,
      "high": 178.72000122070312,
      "low": 172.02999877929688,
      "close": 174.9600067138672,
      "volume": 5264100
    },
    {
      "time": "2026-09-03",
      "open": 181.44000244140625,
      "high": 195.85000610351562,
      "low": 181,
      "close": 192.6999969482422,
      "volume": 13741500
    },
    {
      "time": "2026-09-04",
      "open": 184.97000122070312,
      "high": 189,
      "low": 182.8699951171875,
      "close": 184.63999938964844,
      "volume": 8177700
    },
    {
      "time": "2026-09-08",
      "open": 180.67999267578125,
      "high": 182.25,
      "low": 178.3300018310547,
      "close": 178.94000244140625,
      "volume": 6044600
    },
    {
      "time": "2026-09-09",
      "open": 184.5500030517578,
      "high": 184.92999267578125,
      "low": 174.61000061035156,
      "close": 174.72000122070312,
      "volume": 5989000
    },
    {
      "time": "2026-09-10",
      "open": 170.83999633789062,
      "high": 174.4600067138672,
      "low": 170.38999938964844,
      "close": 172.27999877929688,
      "volume": 4848700
    },
    {
      "time": "2026-09-11",
      "open": 174.0500030517578,
      "high": 182.0800018310547,
      "low": 172.8000030517578,
      "close": 175.25999450683594,
      "volume": 7805000
    },
    {
      "time": "2026-09-14",
      "open": 180.97999572753906,
      "high": 193,
      "low": 180.2899932861328,
      "close": 189.60499572753906,
      "volume": 9614345
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 327.03419982910157
    },
    {
      "time": "2025-11-24",
      "value": 325.6132000732422
    },
    {
      "time": "2025-11-25",
      "value": 324.13739990234376
    },
    {
      "time": "2025-11-26",
      "value": 323.0255999755859
    },
    {
      "time": "2025-11-28",
      "value": 321.61940002441406
    },
    {
      "time": "2025-12-01",
      "value": 319.9670001220703
    },
    {
      "time": "2025-12-02",
      "value": 318.5932000732422
    },
    {
      "time": "2025-12-03",
      "value": 317.7302001953125
    },
    {
      "time": "2025-12-04",
      "value": 316.77580017089844
    },
    {
      "time": "2025-12-05",
      "value": 316.0366003417969
    },
    {
      "time": "2025-12-08",
      "value": 315.2688006591797
    },
    {
      "time": "2025-12-09",
      "value": 314.1362005615234
    },
    {
      "time": "2025-12-10",
      "value": 312.88820068359377
    },
    {
      "time": "2025-12-11",
      "value": 311.3452001953125
    },
    {
      "time": "2025-12-12",
      "value": 309.2529998779297
    },
    {
      "time": "2025-12-15",
      "value": 306.66100006103517
    },
    {
      "time": "2025-12-16",
      "value": 303.99179992675784
    },
    {
      "time": "2025-12-17",
      "value": 301.36
    },
    {
      "time": "2025-12-18",
      "value": 298.3986001586914
    },
    {
      "time": "2025-12-19",
      "value": 295.56100006103514
    },
    {
      "time": "2025-12-22",
      "value": 293.37879974365234
    },
    {
      "time": "2025-12-23",
      "value": 291.085
    },
    {
      "time": "2025-12-24",
      "value": 289.0486001586914
    },
    {
      "time": "2025-12-26",
      "value": 287.0606002807617
    },
    {
      "time": "2025-12-29",
      "value": 285.1310003662109
    },
    {
      "time": "2025-12-30",
      "value": 283.0426007080078
    },
    {
      "time": "2025-12-31",
      "value": 280.68980072021486
    },
    {
      "time": "2026-01-02",
      "value": 278.648000793457
    },
    {
      "time": "2026-01-05",
      "value": 277.3398010253906
    },
    {
      "time": "2026-01-06",
      "value": 275.89580078125
    },
    {
      "time": "2026-01-07",
      "value": 273.7252008056641
    },
    {
      "time": "2026-01-08",
      "value": 271.40840087890626
    },
    {
      "time": "2026-01-09",
      "value": 269.1196008300781
    },
    {
      "time": "2026-01-12",
      "value": 267.00700103759766
    },
    {
      "time": "2026-01-13",
      "value": 265.4906008911133
    },
    {
      "time": "2026-01-14",
      "value": 263.73220092773437
    },
    {
      "time": "2026-01-15",
      "value": 261.90940063476563
    },
    {
      "time": "2026-01-16",
      "value": 260.58600036621095
    },
    {
      "time": "2026-01-20",
      "value": 258.75460052490234
    },
    {
      "time": "2026-01-21",
      "value": 257.38880035400393
    },
    {
      "time": "2026-01-22",
      "value": 255.66880004882813
    },
    {
      "time": "2026-01-23",
      "value": 253.64920013427735
    },
    {
      "time": "2026-01-26",
      "value": 251.83859985351563
    },
    {
      "time": "2026-01-27",
      "value": 249.9751998901367
    },
    {
      "time": "2026-01-28",
      "value": 248.5009994506836
    },
    {
      "time": "2026-01-29",
      "value": 246.80459930419923
    },
    {
      "time": "2026-01-30",
      "value": 245.42039916992186
    },
    {
      "time": "2026-02-02",
      "value": 243.94179901123047
    },
    {
      "time": "2026-02-03",
      "value": 242.3891989135742
    },
    {
      "time": "2026-02-04",
      "value": 240.9983987426758
    },
    {
      "time": "2026-02-05",
      "value": 239.11259857177734
    },
    {
      "time": "2026-02-06",
      "value": 237.29559844970703
    },
    {
      "time": "2026-02-09",
      "value": 235.55819854736328
    },
    {
      "time": "2026-02-10",
      "value": 233.50899841308595
    },
    {
      "time": "2026-02-11",
      "value": 231.11659820556642
    },
    {
      "time": "2026-02-12",
      "value": 228.74159820556642
    },
    {
      "time": "2026-02-13",
      "value": 226.76279815673828
    },
    {
      "time": "2026-02-17",
      "value": 224.54479797363283
    },
    {
      "time": "2026-02-18",
      "value": 222.34479827880858
    },
    {
      "time": "2026-02-19",
      "value": 220.26899810791016
    },
    {
      "time": "2026-02-20",
      "value": 218.21199798583984
    },
    {
      "time": "2026-02-23",
      "value": 215.86959838867188
    },
    {
      "time": "2026-02-24",
      "value": 213.6083984375
    },
    {
      "time": "2026-02-25",
      "value": 211.9067987060547
    },
    {
      "time": "2026-02-26",
      "value": 210.178798828125
    },
    {
      "time": "2026-02-27",
      "value": 208.68739898681642
    },
    {
      "time": "2026-03-02",
      "value": 207.33999908447265
    },
    {
      "time": "2026-03-03",
      "value": 206.10339904785155
    },
    {
      "time": "2026-03-04",
      "value": 205.49799896240233
    },
    {
      "time": "2026-03-05",
      "value": 204.70979919433594
    },
    {
      "time": "2026-03-06",
      "value": 203.6961993408203
    },
    {
      "time": "2026-03-09",
      "value": 202.84599914550782
    },
    {
      "time": "2026-03-10",
      "value": 201.98179931640624
    },
    {
      "time": "2026-03-11",
      "value": 201.21639953613283
    },
    {
      "time": "2026-03-12",
      "value": 200.40559936523437
    },
    {
      "time": "2026-03-13",
      "value": 199.68419921875
    },
    {
      "time": "2026-03-16",
      "value": 199.2277993774414
    },
    {
      "time": "2026-03-17",
      "value": 198.70179931640624
    },
    {
      "time": "2026-03-18",
      "value": 197.64919921875
    },
    {
      "time": "2026-03-19",
      "value": 196.6961993408203
    },
    {
      "time": "2026-03-20",
      "value": 195.7275994873047
    },
    {
      "time": "2026-03-23",
      "value": 194.82819946289064
    },
    {
      "time": "2026-03-24",
      "value": 193.63339935302736
    },
    {
      "time": "2026-03-25",
      "value": 192.39579956054686
    },
    {
      "time": "2026-03-26",
      "value": 190.809599609375
    },
    {
      "time": "2026-03-27",
      "value": 188.91519958496093
    },
    {
      "time": "2026-03-30",
      "value": 187.34539947509765
    },
    {
      "time": "2026-03-31",
      "value": 186.014599609375
    },
    {
      "time": "2026-04-01",
      "value": 184.9197998046875
    },
    {
      "time": "2026-04-02",
      "value": 183.81040008544923
    },
    {
      "time": "2026-04-06",
      "value": 182.8433999633789
    },
    {
      "time": "2026-04-07",
      "value": 182.00799987792968
    },
    {
      "time": "2026-04-08",
      "value": 181.24019989013672
    },
    {
      "time": "2026-04-09",
      "value": 180.40399993896483
    },
    {
      "time": "2026-04-10",
      "value": 179.57240020751954
    },
    {
      "time": "2026-04-13",
      "value": 179.07940032958984
    },
    {
      "time": "2026-04-14",
      "value": 178.87280029296875
    },
    {
      "time": "2026-04-15",
      "value": 179.0336001586914
    },
    {
      "time": "2026-04-16",
      "value": 179.43700012207032
    },
    {
      "time": "2026-04-17",
      "value": 180.19120025634766
    },
    {
      "time": "2026-04-20",
      "value": 181.50140045166015
    },
    {
      "time": "2026-04-21",
      "value": 182.11800048828124
    },
    {
      "time": "2026-04-22",
      "value": 182.89780059814453
    },
    {
      "time": "2026-04-23",
      "value": 183.60620056152345
    },
    {
      "time": "2026-04-24",
      "value": 184.5376007080078
    },
    {
      "time": "2026-04-27",
      "value": 185.6494006347656
    },
    {
      "time": "2026-04-28",
      "value": 186.24500061035155
    },
    {
      "time": "2026-04-29",
      "value": 186.55920043945312
    },
    {
      "time": "2026-04-30",
      "value": 187.03360046386717
    },
    {
      "time": "2026-05-01",
      "value": 187.53980041503905
    },
    {
      "time": "2026-05-04",
      "value": 188.17260040283202
    },
    {
      "time": "2026-05-05",
      "value": 188.92280029296876
    },
    {
      "time": "2026-05-06",
      "value": 189.64140045166016
    },
    {
      "time": "2026-05-07",
      "value": 189.82180053710937
    },
    {
      "time": "2026-05-08",
      "value": 190.2238006591797
    },
    {
      "time": "2026-05-11",
      "value": 191.03880065917969
    },
    {
      "time": "2026-05-12",
      "value": 191.4868005371094
    },
    {
      "time": "2026-05-13",
      "value": 191.8756005859375
    },
    {
      "time": "2026-05-14",
      "value": 191.9372006225586
    },
    {
      "time": "2026-05-15",
      "value": 191.73160034179688
    },
    {
      "time": "2026-05-18",
      "value": 191.57600036621093
    },
    {
      "time": "2026-05-19",
      "value": 191.44920043945314
    },
    {
      "time": "2026-05-20",
      "value": 191.34460021972657
    },
    {
      "time": "2026-05-21",
      "value": 191.24320007324218
    },
    {
      "time": "2026-05-22",
      "value": 191.07840026855467
    },
    {
      "time": "2026-05-26",
      "value": 190.76800018310547
    },
    {
      "time": "2026-05-27",
      "value": 190.17720001220704
    },
    {
      "time": "2026-05-28",
      "value": 189.61760009765624
    },
    {
      "time": "2026-05-29",
      "value": 189.35240020751954
    },
    {
      "time": "2026-06-01",
      "value": 188.94640014648436
    },
    {
      "time": "2026-06-02",
      "value": 188.47620025634765
    },
    {
      "time": "2026-06-03",
      "value": 187.72820037841797
    },
    {
      "time": "2026-06-04",
      "value": 187.39000061035156
    },
    {
      "time": "2026-06-05",
      "value": 186.81600036621094
    },
    {
      "time": "2026-06-08",
      "value": 186.59060028076172
    },
    {
      "time": "2026-06-09",
      "value": 186.47780029296874
    },
    {
      "time": "2026-06-10",
      "value": 186.34140045166015
    },
    {
      "time": "2026-06-11",
      "value": 186.05780029296875
    },
    {
      "time": "2026-06-12",
      "value": 185.79360015869142
    },
    {
      "time": "2026-06-15",
      "value": 185.75679992675782
    },
    {
      "time": "2026-06-16",
      "value": 185.64640014648438
    },
    {
      "time": "2026-06-17",
      "value": 185.44120025634766
    },
    {
      "time": "2026-06-18",
      "value": 185.20460021972656
    },
    {
      "time": "2026-06-22",
      "value": 185.12100006103515
    },
    {
      "time": "2026-06-23",
      "value": 184.92759979248046
    },
    {
      "time": "2026-06-24",
      "value": 184.43919982910157
    },
    {
      "time": "2026-06-25",
      "value": 183.6013998413086
    },
    {
      "time": "2026-06-26",
      "value": 182.6645999145508
    },
    {
      "time": "2026-06-29",
      "value": 181.70099975585939
    },
    {
      "time": "2026-06-30",
      "value": 180.4981997680664
    },
    {
      "time": "2026-07-01",
      "value": 179.45039978027344
    },
    {
      "time": "2026-07-02",
      "value": 178.84099975585937
    },
    {
      "time": "2026-07-06",
      "value": 178.09359954833985
    },
    {
      "time": "2026-07-07",
      "value": 177.40519958496094
    },
    {
      "time": "2026-07-08",
      "value": 176.59699951171876
    },
    {
      "time": "2026-07-09",
      "value": 175.83219970703124
    },
    {
      "time": "2026-07-10",
      "value": 175.1315997314453
    },
    {
      "time": "2026-07-13",
      "value": 174.6443997192383
    },
    {
      "time": "2026-07-14",
      "value": 174.11899963378906
    },
    {
      "time": "2026-07-15",
      "value": 173.6381997680664
    },
    {
      "time": "2026-07-16",
      "value": 172.78819976806642
    },
    {
      "time": "2026-07-17",
      "value": 171.97559967041016
    },
    {
      "time": "2026-07-20",
      "value": 171.22499938964845
    },
    {
      "time": "2026-07-21",
      "value": 170.88279937744142
    },
    {
      "time": "2026-07-22",
      "value": 170.18199920654297
    },
    {
      "time": "2026-07-23",
      "value": 169.07319915771484
    },
    {
      "time": "2026-07-24",
      "value": 168.08619903564454
    },
    {
      "time": "2026-07-27",
      "value": 167.39999908447265
    },
    {
      "time": "2026-07-28",
      "value": 166.51779907226563
    },
    {
      "time": "2026-07-29",
      "value": 165.81099914550782
    },
    {
      "time": "2026-07-30",
      "value": 165.29379913330078
    },
    {
      "time": "2026-07-31",
      "value": 164.34999908447264
    },
    {
      "time": "2026-08-03",
      "value": 163.45419921875
    },
    {
      "time": "2026-08-04",
      "value": 162.5975991821289
    },
    {
      "time": "2026-08-05",
      "value": 161.8955990600586
    },
    {
      "time": "2026-08-06",
      "value": 161.20359924316406
    },
    {
      "time": "2026-08-07",
      "value": 160.79999938964843
    },
    {
      "time": "2026-08-10",
      "value": 160.12859924316408
    },
    {
      "time": "2026-08-11",
      "value": 159.31959930419922
    },
    {
      "time": "2026-08-12",
      "value": 158.64819915771486
    },
    {
      "time": "2026-08-13",
      "value": 158.24639892578125
    },
    {
      "time": "2026-08-14",
      "value": 157.95139892578126
    },
    {
      "time": "2026-08-17",
      "value": 157.67979888916017
    },
    {
      "time": "2026-08-18",
      "value": 157.55639892578125
    },
    {
      "time": "2026-08-19",
      "value": 157.51819885253906
    },
    {
      "time": "2026-08-20",
      "value": 157.85519897460938
    },
    {
      "time": "2026-08-21",
      "value": 158.5055990600586
    },
    {
      "time": "2026-08-24",
      "value": 158.88659912109375
    },
    {
      "time": "2026-08-25",
      "value": 159.43419921875
    },
    {
      "time": "2026-08-26",
      "value": 159.67739929199217
    },
    {
      "time": "2026-08-27",
      "value": 160.10639923095704
    },
    {
      "time": "2026-08-28",
      "value": 160.3807992553711
    },
    {
      "time": "2026-08-31",
      "value": 160.87799926757813
    },
    {
      "time": "2026-09-01",
      "value": 161.1175994873047
    },
    {
      "time": "2026-09-02",
      "value": 161.4531997680664
    },
    {
      "time": "2026-09-03",
      "value": 162.30499969482423
    },
    {
      "time": "2026-09-04",
      "value": 163.14739959716798
    },
    {
      "time": "2026-09-08",
      "value": 163.74499969482423
    },
    {
      "time": "2026-09-09",
      "value": 164.20639984130858
    },
    {
      "time": "2026-09-10",
      "value": 164.72819976806642
    },
    {
      "time": "2026-09-11",
      "value": 165.04859954833984
    },
    {
      "time": "2026-09-14",
      "value": 165.53109954833985
    }
  ],
  "analysis": null
}