{
  "ok": true,
  "cached": false,
  "ticker": "CVNA",
  "price": 60.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "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": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Stay Ahead of the Game With Carvana (CVNA) Q2 Earnings: Wall Street's Insights on Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stay-ahead-game-carvana-cvna-131511175.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Cash-Producing Stock for Long-Term Investors and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-long-103308560.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why Carvana (CVNA) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-carvana-cvna-fell-220003600.html",
      "published": "2026-07-23"
    },
    {
      "title": "Amazon (AMZN) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amazon-amzn-earnings-expected-grow-140024924.html",
      "published": "2026-07-23"
    },
    {
      "title": "A Strange Pairing Between Stellantis and Carvana Is a Match Made in Heaven",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a8cad5b6-00b2-3e69-b9c4-af38bc24b4c7/a-strange-pairing-between.html",
      "published": "2026-07-22"
    },
    {
      "title": "Carvana (CVNA) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carvana-cvna-earnings-expected-grow-140026956.html",
      "published": "2026-07-22"
    },
    {
      "title": "Stephens Adjusts Price Target on Carvana to $91.50 From $97, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-price-target-carvana-123523224.html",
      "published": "2026-07-22"
    },
    {
      "title": "BofA Adjusts Price Target on Carvana to $75 From $88",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-adjusts-price-target-carvana-122351190.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 67.19999694824219,
      "high": 67.96600341796875,
      "low": 65.77400207519531,
      "close": 66.42400360107422,
      "volume": 10329500
    },
    {
      "time": "2025-07-28",
      "open": 67.16200256347656,
      "high": 67.96399688720703,
      "low": 66.60199737548828,
      "close": 67.26599884033203,
      "volume": 11331000
    },
    {
      "time": "2025-07-29",
      "open": 67.69000244140625,
      "high": 68.99199676513672,
      "low": 65.4260025024414,
      "close": 67.30000305175781,
      "volume": 17518500
    },
    {
      "time": "2025-07-30",
      "open": 67.29199981689453,
      "high": 68.16000366210938,
      "low": 65.71600341796875,
      "close": 66.71800231933594,
      "volume": 19932000
    },
    {
      "time": "2025-07-31",
      "open": 78.0469970703125,
      "high": 82.66699981689453,
      "low": 76.69999694824219,
      "close": 78.03399658203125,
      "volume": 54421000
    },
    {
      "time": "2025-08-01",
      "open": 76.197998046875,
      "high": 76.85220336914062,
      "low": 73,
      "close": 73.55599975585938,
      "volume": 25252500
    },
    {
      "time": "2025-08-04",
      "open": 73.94400024414062,
      "high": 74.28800201416016,
      "low": 70.4739990234375,
      "close": 72.13200378417969,
      "volume": 18933000
    },
    {
      "time": "2025-08-05",
      "open": 73.01799774169922,
      "high": 73.89839935302734,
      "low": 69.23600006103516,
      "close": 70.14800262451172,
      "volume": 16758000
    },
    {
      "time": "2025-08-06",
      "open": 70.23300170898438,
      "high": 71.48400115966797,
      "low": 69.14399719238281,
      "close": 70.97799682617188,
      "volume": 9941500
    },
    {
      "time": "2025-08-07",
      "open": 72.56800079345703,
      "high": 73.67400360107422,
      "low": 70.29199981689453,
      "close": 71.55000305175781,
      "volume": 10904000
    },
    {
      "time": "2025-08-08",
      "open": 71.34600067138672,
      "high": 71.44599914550781,
      "low": 68.2699966430664,
      "close": 69.51200103759766,
      "volume": 14104500
    },
    {
      "time": "2025-08-11",
      "open": 69.55999755859375,
      "high": 69.87999725341797,
      "low": 67.8219985961914,
      "close": 69.05000305175781,
      "volume": 11314500
    },
    {
      "time": "2025-08-12",
      "open": 70.4000015258789,
      "high": 70.9000015258789,
      "low": 67.03199768066406,
      "close": 69.02200317382812,
      "volume": 13725500
    },
    {
      "time": "2025-08-13",
      "open": 69.55699920654297,
      "high": 70.2979965209961,
      "low": 68.68000030517578,
      "close": 69.9739990234375,
      "volume": 11649000
    },
    {
      "time": "2025-08-14",
      "open": 69.29000091552734,
      "high": 69.77400207519531,
      "low": 68.12999725341797,
      "close": 68.51799774169922,
      "volume": 8760500
    },
    {
      "time": "2025-08-15",
      "open": 68.83200073242188,
      "high": 70.30740356445312,
      "low": 67.69400024414062,
      "close": 69.99800109863281,
      "volume": 18267000
    },
    {
      "time": "2025-08-18",
      "open": 70.0999984741211,
      "high": 72.69999694824219,
      "low": 69.83799743652344,
      "close": 71.9020004272461,
      "volume": 16237000
    },
    {
      "time": "2025-08-19",
      "open": 71.83200073242188,
      "high": 72.22720336914062,
      "low": 68.45899963378906,
      "close": 68.8479995727539,
      "volume": 11943500
    },
    {
      "time": "2025-08-20",
      "open": 65.4000015258789,
      "high": 68.30699920654297,
      "low": 63.63399887084961,
      "close": 67.72200012207031,
      "volume": 20442000
    },
    {
      "time": "2025-08-21",
      "open": 67,
      "high": 68.29100036621094,
      "low": 66.30000305175781,
      "close": 67.81400299072266,
      "volume": 8045000
    },
    {
      "time": "2025-08-22",
      "open": 68.02799987792969,
      "high": 72.5719985961914,
      "low": 67.3239974975586,
      "close": 71.56199645996094,
      "volume": 17381000
    },
    {
      "time": "2025-08-25",
      "open": 70.87799835205078,
      "high": 73.6760025024414,
      "low": 70.5999984741211,
      "close": 72.42400360107422,
      "volume": 17437000
    },
    {
      "time": "2025-08-26",
      "open": 72.4000015258789,
      "high": 74.4800033569336,
      "low": 71.55999755859375,
      "close": 74.44000244140625,
      "volume": 11604500
    },
    {
      "time": "2025-08-27",
      "open": 74,
      "high": 74.7959976196289,
      "low": 73.47000122070312,
      "close": 73.47000122070312,
      "volume": 10363000
    },
    {
      "time": "2025-08-28",
      "open": 73.98400115966797,
      "high": 75.47599792480469,
      "low": 73.96600341796875,
      "close": 75.47599792480469,
      "volume": 7490500
    },
    {
      "time": "2025-08-29",
      "open": 75.4000015258789,
      "high": 75.70800018310547,
      "low": 73.24400329589844,
      "close": 74.38400268554688,
      "volume": 9184500
    },
    {
      "time": "2025-09-02",
      "open": 72.40799713134766,
      "high": 73.86199951171875,
      "low": 70.81999969482422,
      "close": 73.27799987792969,
      "volume": 10699000
    },
    {
      "time": "2025-09-03",
      "open": 73.46299743652344,
      "high": 74.31600189208984,
      "low": 71.98860168457031,
      "close": 72.46399688720703,
      "volume": 7353500
    },
    {
      "time": "2025-09-04",
      "open": 72.8759994506836,
      "high": 74.40899658203125,
      "low": 71.5999984741211,
      "close": 74.03399658203125,
      "volume": 7041500
    },
    {
      "time": "2025-09-05",
      "open": 75.03800201416016,
      "high": 75.5,
      "low": 71.2959976196289,
      "close": 73.7760009765625,
      "volume": 12226500
    },
    {
      "time": "2025-09-08",
      "open": 74.19999694824219,
      "high": 75.66400146484375,
      "low": 72.9000015258789,
      "close": 74.44200134277344,
      "volume": 8489000
    },
    {
      "time": "2025-09-09",
      "open": 74.66200256347656,
      "high": 75.23699951171875,
      "low": 73.68000030517578,
      "close": 75,
      "volume": 10183500
    },
    {
      "time": "2025-09-10",
      "open": 75.36000061035156,
      "high": 76.37799835205078,
      "low": 72.60600280761719,
      "close": 73.02400207519531,
      "volume": 14767500
    },
    {
      "time": "2025-09-11",
      "open": 73.5459976196289,
      "high": 73.5459976196289,
      "low": 70.5260009765625,
      "close": 70.8479995727539,
      "volume": 17540000
    },
    {
      "time": "2025-09-12",
      "open": 70.53600311279297,
      "high": 74.10800170898438,
      "low": 69.81400299072266,
      "close": 72.35399627685547,
      "volume": 14387000
    },
    {
      "time": "2025-09-15",
      "open": 72.66999816894531,
      "high": 73.88999938964844,
      "low": 72.11199951171875,
      "close": 73.06999969482422,
      "volume": 7371000
    },
    {
      "time": "2025-09-16",
      "open": 73.05000305175781,
      "high": 73.41600036621094,
      "low": 71.8759994506836,
      "close": 72.91799926757812,
      "volume": 5891500
    },
    {
      "time": "2025-09-17",
      "open": 73.80000305175781,
      "high": 75.94999694824219,
      "low": 73.71199798583984,
      "close": 75.61199951171875,
      "volume": 17455000
    },
    {
      "time": "2025-09-18",
      "open": 76.3550033569336,
      "high": 79.39199829101562,
      "low": 75.3219985961914,
      "close": 75.63200378417969,
      "volume": 19427000
    },
    {
      "time": "2025-09-19",
      "open": 76.30699920654297,
      "high": 78.5999984741211,
      "low": 76.18099975585938,
      "close": 78.37799835205078,
      "volume": 26904000
    },
    {
      "time": "2025-09-22",
      "open": 77.56800079345703,
      "high": 78.58599853515625,
      "low": 76.80000305175781,
      "close": 78.16999816894531,
      "volume": 8508000
    },
    {
      "time": "2025-09-23",
      "open": 78.02400207519531,
      "high": 78.88999938964844,
      "low": 75.2750015258789,
      "close": 75.62000274658203,
      "volume": 17139500
    },
    {
      "time": "2025-09-24",
      "open": 75.86000061035156,
      "high": 75.95800018310547,
      "low": 73.73100280761719,
      "close": 74.96199798583984,
      "volume": 8196500
    },
    {
      "time": "2025-09-25",
      "open": 72.03399658203125,
      "high": 75.69999694824219,
      "low": 71,
      "close": 74.2760009765625,
      "volume": 15373500
    },
    {
      "time": "2025-09-26",
      "open": 74.02200317382812,
      "high": 74.5999984741211,
      "low": 72.06600189208984,
      "close": 73.85800170898438,
      "volume": 9667500
    },
    {
      "time": "2025-09-29",
      "open": 74.5999984741211,
      "high": 78.98600006103516,
      "low": 74.0999984741211,
      "close": 78.53199768066406,
      "volume": 19666500
    },
    {
      "time": "2025-09-30",
      "open": 77.90599822998047,
      "high": 79.1259994506836,
      "low": 74.77999877929688,
      "close": 75.447998046875,
      "volume": 14893500
    },
    {
      "time": "2025-10-01",
      "open": 77.66400146484375,
      "high": 79.77799987792969,
      "low": 75.69000244140625,
      "close": 79.08200073242188,
      "volume": 16502500
    },
    {
      "time": "2025-10-02",
      "open": 80,
      "high": 80.19999694824219,
      "low": 77.28299713134766,
      "close": 78.94200134277344,
      "volume": 7981000
    },
    {
      "time": "2025-10-03",
      "open": 79.1760025024414,
      "high": 79.3489990234375,
      "low": 74.74400329589844,
      "close": 75.14399719238281,
      "volume": 9686500
    },
    {
      "time": "2025-10-06",
      "open": 75.91200256347656,
      "high": 76.0031967163086,
      "low": 73.19999694824219,
      "close": 73.91999816894531,
      "volume": 9006500
    },
    {
      "time": "2025-10-07",
      "open": 74.37100219726562,
      "high": 75.61000061035156,
      "low": 72.5999984741211,
      "close": 74.06199645996094,
      "volume": 11696500
    },
    {
      "time": "2025-10-08",
      "open": 74.0199966430664,
      "high": 74.5999984741211,
      "low": 72.125,
      "close": 72.18199920654297,
      "volume": 13495000
    },
    {
      "time": "2025-10-09",
      "open": 72.447998046875,
      "high": 72.59500122070312,
      "low": 69.55999755859375,
      "close": 72.00599670410156,
      "volume": 12428500
    },
    {
      "time": "2025-10-10",
      "open": 72,
      "high": 72.80000305175781,
      "low": 65.50399780273438,
      "close": 65.8479995727539,
      "volume": 19295000
    },
    {
      "time": "2025-10-13",
      "open": 66.7040023803711,
      "high": 68.3949966430664,
      "low": 65.9000015258789,
      "close": 67.65599822998047,
      "volume": 11880000
    },
    {
      "time": "2025-10-14",
      "open": 65.8280029296875,
      "high": 69.96600341796875,
      "low": 64.69000244140625,
      "close": 69.18199920654297,
      "volume": 12927500
    },
    {
      "time": "2025-10-15",
      "open": 70.27400207519531,
      "high": 72.64420318603516,
      "low": 70.13300323486328,
      "close": 71.08399963378906,
      "volume": 11963000
    },
    {
      "time": "2025-10-16",
      "open": 71.02400207519531,
      "high": 72.8740005493164,
      "low": 68.41600036621094,
      "close": 68.94200134277344,
      "volume": 9546000
    },
    {
      "time": "2025-10-17",
      "open": 69.4000015258789,
      "high": 69.9520034790039,
      "low": 64.93199920654297,
      "close": 66.76200103759766,
      "volume": 18234000
    },
    {
      "time": "2025-10-20",
      "open": 67.03600311279297,
      "high": 68.28600311279297,
      "low": 64.88600158691406,
      "close": 67.5199966430664,
      "volume": 12006500
    },
    {
      "time": "2025-10-21",
      "open": 69.14199829101562,
      "high": 71.53600311279297,
      "low": 68.60359954833984,
      "close": 71.17400360107422,
      "volume": 13837500
    },
    {
      "time": "2025-10-22",
      "open": 69.89199829101562,
      "high": 70,
      "low": 62.00199890136719,
      "close": 65.3759994506836,
      "volume": 28968500
    },
    {
      "time": "2025-10-23",
      "open": 63,
      "high": 68.44999694824219,
      "low": 63,
      "close": 68.4020004272461,
      "volume": 17117000
    },
    {
      "time": "2025-10-24",
      "open": 68.91000366210938,
      "high": 71.41799926757812,
      "low": 68.9000015258789,
      "close": 70.23999786376953,
      "volume": 13333000
    },
    {
      "time": "2025-10-27",
      "open": 71.26000213623047,
      "high": 72.74199676513672,
      "low": 70.26200103759766,
      "close": 71.02999877929688,
      "volume": 9513500
    },
    {
      "time": "2025-10-28",
      "open": 73.91000366210938,
      "high": 74.46219635009766,
      "low": 71.95359802246094,
      "close": 72.44000244140625,
      "volume": 14925500
    },
    {
      "time": "2025-10-29",
      "open": 71.98799896240234,
      "high": 73.91200256347656,
      "low": 70.03160095214844,
      "close": 70.79000091552734,
      "volume": 25377000
    },
    {
      "time": "2025-10-30",
      "open": 62.41999816894531,
      "high": 65.34200286865234,
      "low": 60.25199890136719,
      "close": 61.013999938964844,
      "volume": 61083500
    },
    {
      "time": "2025-10-31",
      "open": 61.65599822998047,
      "high": 61.93199920654297,
      "low": 59.61600112915039,
      "close": 61.30799865722656,
      "volume": 28522500
    },
    {
      "time": "2025-11-03",
      "open": 61.327999114990234,
      "high": 66.94999694824219,
      "low": 60.48400115966797,
      "close": 66.46600341796875,
      "volume": 24333000
    },
    {
      "time": "2025-11-04",
      "open": 64.58000183105469,
      "high": 65.27999877929688,
      "low": 61.933998107910156,
      "close": 61.95800018310547,
      "volume": 19282000
    },
    {
      "time": "2025-11-05",
      "open": 61.61000061035156,
      "high": 65.44200134277344,
      "low": 61.424400329589844,
      "close": 61.93600082397461,
      "volume": 17414000
    },
    {
      "time": "2025-11-06",
      "open": 61.37799835205078,
      "high": 62.05099868774414,
      "low": 57.60599899291992,
      "close": 58.02799987792969,
      "volume": 23654000
    },
    {
      "time": "2025-11-07",
      "open": 57.125999450683594,
      "high": 61.14400100708008,
      "low": 57.005001068115234,
      "close": 60.79800033569336,
      "volume": 14962000
    },
    {
      "time": "2025-11-10",
      "open": 61.492000579833984,
      "high": 65.23600006103516,
      "low": 61.492000579833984,
      "close": 64.45600128173828,
      "volume": 13524000
    },
    {
      "time": "2025-11-11",
      "open": 65.06999969482422,
      "high": 66,
      "low": 63.694000244140625,
      "close": 65.3759994506836,
      "volume": 10897500
    },
    {
      "time": "2025-11-12",
      "open": 65.95800018310547,
      "high": 69.0479965209961,
      "low": 65.43199920654297,
      "close": 65.63800048828125,
      "volume": 12501500
    },
    {
      "time": "2025-11-13",
      "open": 65.21399688720703,
      "high": 65.71199798583984,
      "low": 62.68000030517578,
      "close": 63.70800018310547,
      "volume": 10657500
    },
    {
      "time": "2025-11-14",
      "open": 61.94200134277344,
      "high": 66.08599853515625,
      "low": 61,
      "close": 63.6619987487793,
      "volume": 11187500
    },
    {
      "time": "2025-11-17",
      "open": 63.20000076293945,
      "high": 66.87200164794922,
      "low": 62.400001525878906,
      "close": 64.6240005493164,
      "volume": 13851000
    },
    {
      "time": "2025-11-18",
      "open": 63.92399978637695,
      "high": 65.2979965209961,
      "low": 61.82099914550781,
      "close": 63.444000244140625,
      "volume": 12934500
    },
    {
      "time": "2025-11-19",
      "open": 64.3499984741211,
      "high": 66.45600128173828,
      "low": 63.895999908447266,
      "close": 65.94999694824219,
      "volume": 13012000
    },
    {
      "time": "2025-11-20",
      "open": 67.16100311279297,
      "high": 68.15799713134766,
      "low": 61.86000061035156,
      "close": 62.650001525878906,
      "volume": 16337000
    },
    {
      "time": "2025-11-21",
      "open": 63.70800018310547,
      "high": 65.4000015258789,
      "low": 61.70000076293945,
      "close": 61.97600173950195,
      "volume": 16997000
    },
    {
      "time": "2025-11-24",
      "open": 64.125,
      "high": 67.1780014038086,
      "low": 63.9984016418457,
      "close": 66.18000030517578,
      "volume": 21378500
    },
    {
      "time": "2025-11-25",
      "open": 66.4000015258789,
      "high": 70.29000091552734,
      "low": 65.31999969482422,
      "close": 70.24600219726562,
      "volume": 14964000
    },
    {
      "time": "2025-11-26",
      "open": 70.89399719238281,
      "high": 72.83999633789062,
      "low": 70.03800201416016,
      "close": 71.46600341796875,
      "volume": 19182500
    },
    {
      "time": "2025-11-28",
      "open": 72.41600036621094,
      "high": 75.15399932861328,
      "low": 71.5,
      "close": 74.9000015258789,
      "volume": 11416500
    },
    {
      "time": "2025-12-01",
      "open": 74.30400085449219,
      "high": 76.5,
      "low": 73.91480255126953,
      "close": 75.052001953125,
      "volume": 16783000
    },
    {
      "time": "2025-12-02",
      "open": 75.83000183105469,
      "high": 78.5739974975586,
      "low": 74.5999984741211,
      "close": 76.43599700927734,
      "volume": 14367000
    },
    {
      "time": "2025-12-03",
      "open": 76.24400329589844,
      "high": 80.30999755859375,
      "low": 76,
      "close": 79,
      "volume": 17041500
    },
    {
      "time": "2025-12-04",
      "open": 79.5999984741211,
      "high": 79.9520034790039,
      "low": 77.302001953125,
      "close": 79.7699966430664,
      "volume": 11855500
    },
    {
      "time": "2025-12-05",
      "open": 79.66999816894531,
      "high": 81.63800048828125,
      "low": 79.44200134277344,
      "close": 79.9540023803711,
      "volume": 15529000
    },
    {
      "time": "2025-12-08",
      "open": 86.91999816894531,
      "high": 91.39399719238281,
      "low": 84.86599731445312,
      "close": 89.59600067138672,
      "volume": 70152500
    },
    {
      "time": "2025-12-09",
      "open": 88.30000305175781,
      "high": 91.72799682617188,
      "low": 88.04000091552734,
      "close": 91.26599884033203,
      "volume": 28606500
    },
    {
      "time": "2025-12-10",
      "open": 90.8219985961914,
      "high": 94.86199951171875,
      "low": 90.8219985961914,
      "close": 93.53399658203125,
      "volume": 24728500
    },
    {
      "time": "2025-12-11",
      "open": 94.09400177001953,
      "high": 95,
      "low": 92.5,
      "close": 94.5459976196289,
      "volume": 20547000
    },
    {
      "time": "2025-12-12",
      "open": 94.4000015258789,
      "high": 97.06600189208984,
      "low": 91,
      "close": 91.13600158691406,
      "volume": 31031500
    },
    {
      "time": "2025-12-15",
      "open": 92.67400360107422,
      "high": 93.46600341796875,
      "low": 89.58399963378906,
      "close": 89.58399963378906,
      "volume": 19410500
    },
    {
      "time": "2025-12-16",
      "open": 89.69999694824219,
      "high": 92.87799835205078,
      "low": 89.44999694824219,
      "close": 91.03600311279297,
      "volume": 17333500
    },
    {
      "time": "2025-12-17",
      "open": 91.5459976196289,
      "high": 92.86599731445312,
      "low": 89.19400024414062,
      "close": 89.24600219726562,
      "volume": 17382000
    },
    {
      "time": "2025-12-18",
      "open": 89.99400329589844,
      "high": 93.5739974975586,
      "low": 89.6719970703125,
      "close": 93.14800262451172,
      "volume": 22847500
    },
    {
      "time": "2025-12-19",
      "open": 92.99800109863281,
      "high": 94.97799682617188,
      "low": 90.01599884033203,
      "close": 90.04399871826172,
      "volume": 173255000
    },
    {
      "time": "2025-12-22",
      "open": 90.5739974975586,
      "high": 91.6500015258789,
      "low": 85.91799926757812,
      "close": 86.71800231933594,
      "volume": 28338000
    },
    {
      "time": "2025-12-23",
      "open": 86.64199829101562,
      "high": 87.5739974975586,
      "low": 84.80000305175781,
      "close": 87.47000122070312,
      "volume": 11702000
    },
    {
      "time": "2025-12-24",
      "open": 87.39199829101562,
      "high": 88.69999694824219,
      "low": 87.31300354003906,
      "close": 88.31400299072266,
      "volume": 4522000
    },
    {
      "time": "2025-12-26",
      "open": 88.39800262451172,
      "high": 89.36000061035156,
      "low": 87.3280029296875,
      "close": 87.69400024414062,
      "volume": 6285500
    },
    {
      "time": "2025-12-29",
      "open": 87.18000030517578,
      "high": 88.15599822998047,
      "low": 85.80000305175781,
      "close": 86.70999908447266,
      "volume": 8410000
    },
    {
      "time": "2025-12-30",
      "open": 86.69400024414062,
      "high": 87.13999938964844,
      "low": 85.80999755859375,
      "close": 85.91000366210938,
      "volume": 6726000
    },
    {
      "time": "2025-12-31",
      "open": 85.91000366210938,
      "high": 85.99600219726562,
      "low": 84.37100219726562,
      "close": 84.40399932861328,
      "volume": 7996500
    },
    {
      "time": "2026-01-02",
      "open": 84.33599853515625,
      "high": 84.34200286865234,
      "low": 78.17400360107422,
      "close": 80.05000305175781,
      "volume": 23483500
    },
    {
      "time": "2026-01-05",
      "open": 80.5199966430664,
      "high": 86.87799835205078,
      "low": 79.65640258789062,
      "close": 86.01200103759766,
      "volume": 20907500
    },
    {
      "time": "2026-01-06",
      "open": 86.80000305175781,
      "high": 88.55599975585938,
      "low": 85.55999755859375,
      "close": 88.08799743652344,
      "volume": 14301500
    },
    {
      "time": "2026-01-07",
      "open": 88.4000015258789,
      "high": 90.87200164794922,
      "low": 88,
      "close": 90.15599822998047,
      "volume": 12788000
    },
    {
      "time": "2026-01-08",
      "open": 89.9739990234375,
      "high": 91.51360321044922,
      "low": 86.62799835205078,
      "close": 88.51599884033203,
      "volume": 15160500
    },
    {
      "time": "2026-01-09",
      "open": 89.5979995727539,
      "high": 93.23179626464844,
      "low": 89.52999877929688,
      "close": 92.61799621582031,
      "volume": 16285000
    },
    {
      "time": "2026-01-12",
      "open": 91.48600006103516,
      "high": 94.19999694824219,
      "low": 91.05999755859375,
      "close": 92.90399932861328,
      "volume": 10837500
    },
    {
      "time": "2026-01-13",
      "open": 94.39600372314453,
      "high": 94.4000015258789,
      "low": 91.35579681396484,
      "close": 93.70999908447266,
      "volume": 11503000
    },
    {
      "time": "2026-01-14",
      "open": 93.49800109863281,
      "high": 94.9000015258789,
      "low": 90.1520004272461,
      "close": 91.72200012207031,
      "volume": 15661000
    },
    {
      "time": "2026-01-15",
      "open": 92.69999694824219,
      "high": 94.5459976196289,
      "low": 91.58319854736328,
      "close": 92.1760025024414,
      "volume": 8799000
    },
    {
      "time": "2026-01-16",
      "open": 92.06999969482422,
      "high": 92.9020004272461,
      "low": 88.43800354003906,
      "close": 88.6240005493164,
      "volume": 14206000
    },
    {
      "time": "2026-01-20",
      "open": 86.76399993896484,
      "high": 90,
      "low": 86.06999969482422,
      "close": 88.45800018310547,
      "volume": 13153500
    },
    {
      "time": "2026-01-21",
      "open": 89,
      "high": 91.57599639892578,
      "low": 88.41600036621094,
      "close": 91.00399780273438,
      "volume": 17515000
    },
    {
      "time": "2026-01-22",
      "open": 91.70600128173828,
      "high": 95.86599731445312,
      "low": 91.54399871826172,
      "close": 95.69000244140625,
      "volume": 13311500
    },
    {
      "time": "2026-01-23",
      "open": 95.55799865722656,
      "high": 97.37799835205078,
      "low": 92.48999786376953,
      "close": 94.66200256347656,
      "volume": 12304500
    },
    {
      "time": "2026-01-26",
      "open": 94.91799926757812,
      "high": 96.60600280761719,
      "low": 93.8499984741211,
      "close": 94.74199676513672,
      "volume": 9432500
    },
    {
      "time": "2026-01-27",
      "open": 95.52400207519531,
      "high": 96.95800018310547,
      "low": 92.60199737548828,
      "close": 95.54399871826172,
      "volume": 17366500
    },
    {
      "time": "2026-01-28",
      "open": 94.81199645996094,
      "high": 95.51740264892578,
      "low": 74.91000366210938,
      "close": 82.00800323486328,
      "volume": 99024000
    },
    {
      "time": "2026-01-29",
      "open": 86.25399780273438,
      "high": 89,
      "low": 82.66000366210938,
      "close": 85.48799896240234,
      "volume": 34523000
    },
    {
      "time": "2026-01-30",
      "open": 85.04199981689453,
      "high": 85.5,
      "low": 79.3219985961914,
      "close": 80.22200012207031,
      "volume": 19188500
    },
    {
      "time": "2026-02-02",
      "open": 78.23799896240234,
      "high": 83.80000305175781,
      "low": 78.19999694824219,
      "close": 81.5780029296875,
      "volume": 11226500
    },
    {
      "time": "2026-02-03",
      "open": 81.35600280761719,
      "high": 83.10199737548828,
      "low": 78.4520034790039,
      "close": 82.0719985961914,
      "volume": 13985500
    },
    {
      "time": "2026-02-04",
      "open": 81.26799774169922,
      "high": 81.51399993896484,
      "low": 73.30599975585938,
      "close": 78.60800170898438,
      "volume": 23226000
    },
    {
      "time": "2026-02-05",
      "open": 77.052001953125,
      "high": 78.39800262451172,
      "low": 72.0999984741211,
      "close": 76.73799896240234,
      "volume": 23977500
    },
    {
      "time": "2026-02-06",
      "open": 78.27200317382812,
      "high": 82.5719985961914,
      "low": 78.05799865722656,
      "close": 80.73400115966797,
      "volume": 18377500
    },
    {
      "time": "2026-02-09",
      "open": 80.12000274658203,
      "high": 82.73600006103516,
      "low": 78.5999984741211,
      "close": 82.3219985961914,
      "volume": 8290500
    },
    {
      "time": "2026-02-10",
      "open": 82.2959976196289,
      "high": 83.97000122070312,
      "low": 78.30400085449219,
      "close": 78.33799743652344,
      "volume": 13537000
    },
    {
      "time": "2026-02-11",
      "open": 78.80000305175781,
      "high": 79.24700164794922,
      "low": 69.24400329589844,
      "close": 72.81400299072266,
      "volume": 32933000
    },
    {
      "time": "2026-02-12",
      "open": 73,
      "high": 74.197998046875,
      "low": 65.7750015258789,
      "close": 68.8280029296875,
      "volume": 31462500
    },
    {
      "time": "2026-02-13",
      "open": 68.85399627685547,
      "high": 70.23799896240234,
      "low": 67.22100067138672,
      "close": 68.5739974975586,
      "volume": 13981000
    },
    {
      "time": "2026-02-17",
      "open": 67.49199676513672,
      "high": 70.43599700927734,
      "low": 66.80000305175781,
      "close": 70.18800354003906,
      "volume": 17425000
    },
    {
      "time": "2026-02-18",
      "open": 67.83000183105469,
      "high": 73.25199890136719,
      "low": 67.83000183105469,
      "close": 72.30599975585938,
      "volume": 47977000
    },
    {
      "time": "2026-02-19",
      "open": 68.37999725341797,
      "high": 70.7416000366211,
      "low": 63,
      "close": 66.55799865722656,
      "volume": 88705000
    },
    {
      "time": "2026-02-20",
      "open": 66,
      "high": 68.98999786376953,
      "low": 63.599998474121094,
      "close": 67.3239974975586,
      "volume": 36763500
    },
    {
      "time": "2026-02-23",
      "open": 66.76799774169922,
      "high": 67.68000030517578,
      "low": 62.68199920654297,
      "close": 65.0199966430664,
      "volume": 22795000
    },
    {
      "time": "2026-02-24",
      "open": 65.16400146484375,
      "high": 67.55400085449219,
      "low": 64.69999694824219,
      "close": 65.03199768066406,
      "volume": 15733500
    },
    {
      "time": "2026-02-25",
      "open": 65.4000015258789,
      "high": 67.16400146484375,
      "low": 63.981998443603516,
      "close": 66.97799682617188,
      "volume": 13970000
    },
    {
      "time": "2026-02-26",
      "open": 67,
      "high": 71.08399963378906,
      "low": 66.80000305175781,
      "close": 70.77999877929688,
      "volume": 16023500
    },
    {
      "time": "2026-02-27",
      "open": 68.76499938964844,
      "high": 69.71800231933594,
      "low": 64.12799835205078,
      "close": 66.83200073242188,
      "volume": 23598500
    },
    {
      "time": "2026-03-02",
      "open": 64.49600219726562,
      "high": 65.58000183105469,
      "low": 63.42399978637695,
      "close": 64.62200164794922,
      "volume": 13027500
    },
    {
      "time": "2026-03-03",
      "open": 63.141998291015625,
      "high": 64.65799713134766,
      "low": 59.86000061035156,
      "close": 63.79800033569336,
      "volume": 15784000
    },
    {
      "time": "2026-03-04",
      "open": 64.4229965209961,
      "high": 66.20099639892578,
      "low": 63.09400177001953,
      "close": 63.25199890136719,
      "volume": 14654500
    },
    {
      "time": "2026-03-05",
      "open": 62.709999084472656,
      "high": 66.39199829101562,
      "low": 62.709999084472656,
      "close": 66.23200225830078,
      "volume": 13257000
    },
    {
      "time": "2026-03-06",
      "open": 64.19999694824219,
      "high": 64.73799896240234,
      "low": 62.55400085449219,
      "close": 63.540000915527344,
      "volume": 10496000
    },
    {
      "time": "2026-03-09",
      "open": 62.577999114990234,
      "high": 65.81999969482422,
      "low": 60.56999969482422,
      "close": 65.6520004272461,
      "volume": 15472500
    },
    {
      "time": "2026-03-10",
      "open": 65.43000030517578,
      "high": 66.41000366210938,
      "low": 62.48400115966797,
      "close": 63.75400161743164,
      "volume": 11995500
    },
    {
      "time": "2026-03-11",
      "open": 64,
      "high": 65.89360046386719,
      "low": 61.08000183105469,
      "close": 61.895999908447266,
      "volume": 12711500
    },
    {
      "time": "2026-03-12",
      "open": 61.02199935913086,
      "high": 61.301998138427734,
      "low": 58.369998931884766,
      "close": 58.52799987792969,
      "volume": 10694000
    },
    {
      "time": "2026-03-13",
      "open": 59.85200119018555,
      "high": 60.65299987792969,
      "low": 57.70000076293945,
      "close": 60.029998779296875,
      "volume": 15971500
    },
    {
      "time": "2026-03-16",
      "open": 61.34000015258789,
      "high": 63.19599914550781,
      "low": 60.68899917602539,
      "close": 61.194000244140625,
      "volume": 14271500
    },
    {
      "time": "2026-03-17",
      "open": 62,
      "high": 63.939998626708984,
      "low": 61.69060134887695,
      "close": 62.948001861572266,
      "volume": 9045000
    },
    {
      "time": "2026-03-18",
      "open": 62.220001220703125,
      "high": 62.92300033569336,
      "low": 58.00199890136719,
      "close": 58.23400115966797,
      "volume": 11953500
    },
    {
      "time": "2026-03-19",
      "open": 56.981998443603516,
      "high": 59.400001525878906,
      "low": 55.077999114990234,
      "close": 58.83599853515625,
      "volume": 24409500
    },
    {
      "time": "2026-03-20",
      "open": 58.22200012207031,
      "high": 58.27199935913086,
      "low": 55.347999572753906,
      "close": 56.25600051879883,
      "volume": 16560000
    },
    {
      "time": "2026-03-23",
      "open": 58.22999954223633,
      "high": 61.29999923706055,
      "low": 58.05500030517578,
      "close": 59.91999816894531,
      "volume": 16187500
    },
    {
      "time": "2026-03-24",
      "open": 58.91400146484375,
      "high": 60.84299850463867,
      "low": 58.34600067138672,
      "close": 60.194000244140625,
      "volume": 12496000
    },
    {
      "time": "2026-03-25",
      "open": 60.922000885009766,
      "high": 62.13999938964844,
      "low": 60.069801330566406,
      "close": 61.71200180053711,
      "volume": 12038000
    },
    {
      "time": "2026-03-26",
      "open": 60.183998107910156,
      "high": 60.60200119018555,
      "low": 58.63399887084961,
      "close": 60.27399826049805,
      "volume": 13314000
    },
    {
      "time": "2026-03-27",
      "open": 59.74599838256836,
      "high": 61.10499954223633,
      "low": 59.12200164794922,
      "close": 60.40800094604492,
      "volume": 16822500
    },
    {
      "time": "2026-03-30",
      "open": 60.494998931884766,
      "high": 61,
      "low": 54.4640007019043,
      "close": 58.15999984741211,
      "volume": 19722000
    },
    {
      "time": "2026-03-31",
      "open": 59.5880012512207,
      "high": 63.34199905395508,
      "low": 57.422000885009766,
      "close": 62.875999450683594,
      "volume": 22819500
    },
    {
      "time": "2026-04-01",
      "open": 63.334999084472656,
      "high": 64.44999694824219,
      "low": 58.94200134277344,
      "close": 62.417999267578125,
      "volume": 15703000
    },
    {
      "time": "2026-04-02",
      "open": 60.12799835205078,
      "high": 63.9739990234375,
      "low": 59.38399887084961,
      "close": 62.78200149536133,
      "volume": 9973000
    },
    {
      "time": "2026-04-06",
      "open": 61.400001525878906,
      "high": 63.72200012207031,
      "low": 61.38999938964844,
      "close": 63.369998931884766,
      "volume": 8934000
    },
    {
      "time": "2026-04-07",
      "open": 62.20399856567383,
      "high": 64.14399719238281,
      "low": 60.81800079345703,
      "close": 64.04399871826172,
      "volume": 9458000
    },
    {
      "time": "2026-04-08",
      "open": 68.08799743652344,
      "high": 69.42400360107422,
      "low": 66.36199951171875,
      "close": 67.76200103759766,
      "volume": 14836500
    },
    {
      "time": "2026-04-09",
      "open": 66.21499633789062,
      "high": 66.41200256347656,
      "low": 63.263999938964844,
      "close": 65.38600158691406,
      "volume": 10217500
    },
    {
      "time": "2026-04-10",
      "open": 65.69599914550781,
      "high": 68.0199966430664,
      "low": 64.94200134277344,
      "close": 67.26200103759766,
      "volume": 9609000
    },
    {
      "time": "2026-04-13",
      "open": 66.69999694824219,
      "high": 71.95800018310547,
      "low": 66.10199737548828,
      "close": 71.85399627685547,
      "volume": 12159500
    },
    {
      "time": "2026-04-14",
      "open": 73,
      "high": 76.78399658203125,
      "low": 72.9260025024414,
      "close": 74.84200286865234,
      "volume": 26496000
    },
    {
      "time": "2026-04-15",
      "open": 74.9800033569336,
      "high": 77.19999694824219,
      "low": 73.73600006103516,
      "close": 74.21600341796875,
      "volume": 14443000
    },
    {
      "time": "2026-04-16",
      "open": 74,
      "high": 74.5999984741211,
      "low": 71.0479965209961,
      "close": 72.447998046875,
      "volume": 18025000
    },
    {
      "time": "2026-04-17",
      "open": 73.84300231933594,
      "high": 79.6240005493164,
      "low": 73.51399993896484,
      "close": 77.50599670410156,
      "volume": 23688000
    },
    {
      "time": "2026-04-20",
      "open": 77,
      "high": 80.59600067138672,
      "low": 76.6218032836914,
      "close": 80.39800262451172,
      "volume": 10185500
    },
    {
      "time": "2026-04-21",
      "open": 80.68800354003906,
      "high": 82.47599792480469,
      "low": 79.302001953125,
      "close": 80.18399810791016,
      "volume": 12200000
    },
    {
      "time": "2026-04-22",
      "open": 81.38600158691406,
      "high": 83.3759994506836,
      "low": 81,
      "close": 83.35800170898438,
      "volume": 10466000
    },
    {
      "time": "2026-04-23",
      "open": 82.4739990234375,
      "high": 82.80000305175781,
      "low": 78.80999755859375,
      "close": 80.60399627685547,
      "volume": 9273500
    },
    {
      "time": "2026-04-24",
      "open": 81.11399841308594,
      "high": 82.03600311279297,
      "low": 78.71440124511719,
      "close": 81.81600189208984,
      "volume": 7974000
    },
    {
      "time": "2026-04-27",
      "open": 81.80000305175781,
      "high": 82.41000366210938,
      "low": 79.94599914550781,
      "close": 81.34600067138672,
      "volume": 8945000
    },
    {
      "time": "2026-04-28",
      "open": 79.7249984741211,
      "high": 81.44999694824219,
      "low": 78.8759994506836,
      "close": 81.28399658203125,
      "volume": 7961000
    },
    {
      "time": "2026-04-29",
      "open": 80.33999633789062,
      "high": 82.03559875488281,
      "low": 78.61199951171875,
      "close": 79.31800079345703,
      "volume": 16417500
    },
    {
      "time": "2026-04-30",
      "open": 83.91400146484375,
      "high": 83.91400146484375,
      "low": 74.31800079345703,
      "close": 79.16000366210938,
      "volume": 28943000
    },
    {
      "time": "2026-05-01",
      "open": 79.06400299072266,
      "high": 80.00800323486328,
      "low": 75.49199676513672,
      "close": 76.5199966430664,
      "volume": 21807500
    },
    {
      "time": "2026-05-04",
      "open": 77.05799865722656,
      "high": 77.5999984741211,
      "low": 73.50499725341797,
      "close": 75.30999755859375,
      "volume": 12208500
    },
    {
      "time": "2026-05-05",
      "open": 75.98400115966797,
      "high": 79.0459976196289,
      "low": 75.53800201416016,
      "close": 75.81800079345703,
      "volume": 10731500
    },
    {
      "time": "2026-05-06",
      "open": 78.2770004272461,
      "high": 80.98819732666016,
      "low": 76.29399871826172,
      "close": 77.8759994506836,
      "volume": 12938000
    },
    {
      "time": "2026-05-07",
      "open": 78.36000061035156,
      "high": 80.60800170898438,
      "low": 77.58000183105469,
      "close": 80.00399780273438,
      "volume": 9935000
    },
    {
      "time": "2026-05-08",
      "open": 81.02999877929688,
      "high": 81.94999694824219,
      "low": 76.43000030517578,
      "close": 77.94000244140625,
      "volume": 6955000
    },
    {
      "time": "2026-05-11",
      "open": 77.79000091552734,
      "high": 78.37999725341797,
      "low": 74.5199966430664,
      "close": 76.2300033569336,
      "volume": 7093600
    },
    {
      "time": "2026-05-12",
      "open": 75.05999755859375,
      "high": 76.87999725341797,
      "low": 73.2699966430664,
      "close": 73.72000122070312,
      "volume": 7886700
    },
    {
      "time": "2026-05-13",
      "open": 73.30000305175781,
      "high": 73.45500183105469,
      "low": 69,
      "close": 69.9000015258789,
      "volume": 12117100
    },
    {
      "time": "2026-05-14",
      "open": 69.69999694824219,
      "high": 70.4000015258789,
      "low": 68.5,
      "close": 69.52999877929688,
      "volume": 7146300
    },
    {
      "time": "2026-05-15",
      "open": 67.47000122070312,
      "high": 69.5999984741211,
      "low": 65.83999633789062,
      "close": 67.16999816894531,
      "volume": 11376300
    },
    {
      "time": "2026-05-18",
      "open": 67.30000305175781,
      "high": 68.65299987792969,
      "low": 65.73100280761719,
      "close": 66.0199966430664,
      "volume": 9426800
    },
    {
      "time": "2026-05-19",
      "open": 65.33999633789062,
      "high": 65.93000030517578,
      "low": 61.72999954223633,
      "close": 63.349998474121094,
      "volume": 11786000
    },
    {
      "time": "2026-05-20",
      "open": 63.70000076293945,
      "high": 66.52999877929688,
      "low": 61.09000015258789,
      "close": 64.91000366210938,
      "volume": 10802800
    },
    {
      "time": "2026-05-21",
      "open": 64.20999908447266,
      "high": 65.4000015258789,
      "low": 62.93000030517578,
      "close": 64.38999938964844,
      "volume": 9346700
    },
    {
      "time": "2026-05-22",
      "open": 64.77999877929688,
      "high": 68.37300109863281,
      "low": 64.66000366210938,
      "close": 68.27999877929688,
      "volume": 9360900
    },
    {
      "time": "2026-05-26",
      "open": 69.79000091552734,
      "high": 73.5,
      "low": 69.73999786376953,
      "close": 70.1500015258789,
      "volume": 10364300
    },
    {
      "time": "2026-05-27",
      "open": 70.25,
      "high": 73.95500183105469,
      "low": 70.08499908447266,
      "close": 73,
      "volume": 11968700
    },
    {
      "time": "2026-05-28",
      "open": 72.55000305175781,
      "high": 75.11000061035156,
      "low": 71.0999984741211,
      "close": 73.48999786376953,
      "volume": 10289500
    },
    {
      "time": "2026-05-29",
      "open": 73.58999633789062,
      "high": 74,
      "low": 71.62999725341797,
      "close": 73,
      "volume": 16461500
    },
    {
      "time": "2026-06-01",
      "open": 72.30000305175781,
      "high": 72.80999755859375,
      "low": 69.11000061035156,
      "close": 71,
      "volume": 9450100
    },
    {
      "time": "2026-06-02",
      "open": 67.80999755859375,
      "high": 68.31999969482422,
      "low": 64.15499877929688,
      "close": 65.5999984741211,
      "volume": 13402700
    },
    {
      "time": "2026-06-03",
      "open": 64.44000244140625,
      "high": 64.90499877929688,
      "low": 61.029998779296875,
      "close": 63.650001525878906,
      "volume": 12199300
    },
    {
      "time": "2026-06-04",
      "open": 64.08999633789062,
      "high": 66.58499908447266,
      "low": 63.880001068115234,
      "close": 66.19000244140625,
      "volume": 6720300
    },
    {
      "time": "2026-06-05",
      "open": 65.98999786376953,
      "high": 68.47000122070312,
      "low": 65.05000305175781,
      "close": 66.51000213623047,
      "volume": 6721100
    },
    {
      "time": "2026-06-08",
      "open": 67.0250015258789,
      "high": 70.04000091552734,
      "low": 66.5199966430664,
      "close": 69.44999694824219,
      "volume": 8291800
    },
    {
      "time": "2026-06-09",
      "open": 71.19999694824219,
      "high": 73.55000305175781,
      "low": 67.19999694824219,
      "close": 69.61000061035156,
      "volume": 8186500
    },
    {
      "time": "2026-06-10",
      "open": 69.25,
      "high": 70.13999938964844,
      "low": 66.69999694824219,
      "close": 67.25,
      "volume": 7093700
    },
    {
      "time": "2026-06-11",
      "open": 67.01000213623047,
      "high": 68.69000244140625,
      "low": 65.32499694824219,
      "close": 67.81999969482422,
      "volume": 12392900
    },
    {
      "time": "2026-06-12",
      "open": 67.41000366210938,
      "high": 68.0999984741211,
      "low": 63.744998931884766,
      "close": 64.0999984741211,
      "volume": 10036800
    },
    {
      "time": "2026-06-15",
      "open": 66.95999908447266,
      "high": 70.5199966430664,
      "low": 66.92500305175781,
      "close": 68.9000015258789,
      "volume": 15290700
    },
    {
      "time": "2026-06-16",
      "open": 70,
      "high": 71.5,
      "low": 68.68000030517578,
      "close": 70.04000091552734,
      "volume": 7199000
    },
    {
      "time": "2026-06-17",
      "open": 68.83000183105469,
      "high": 69.16200256347656,
      "low": 62.40999984741211,
      "close": 62.86000061035156,
      "volume": 17207600
    },
    {
      "time": "2026-06-18",
      "open": 64.4000015258789,
      "high": 68.0199966430664,
      "low": 64.0999984741211,
      "close": 66.55999755859375,
      "volume": 14501800
    },
    {
      "time": "2026-06-22",
      "open": 66.9000015258789,
      "high": 69.16000366210938,
      "low": 66.12999725341797,
      "close": 66.66999816894531,
      "volume": 9028600
    },
    {
      "time": "2026-06-23",
      "open": 66,
      "high": 67.20500183105469,
      "low": 64.70999908447266,
      "close": 64.83000183105469,
      "volume": 9475100
    },
    {
      "time": "2026-06-24",
      "open": 65.19000244140625,
      "high": 68.06999969482422,
      "low": 64.91500091552734,
      "close": 67.91000366210938,
      "volume": 10734000
    },
    {
      "time": "2026-06-25",
      "open": 67.91999816894531,
      "high": 69.33000183105469,
      "low": 65.31500244140625,
      "close": 66.19999694824219,
      "volume": 9982100
    },
    {
      "time": "2026-06-26",
      "open": 65.5,
      "high": 65.88999938964844,
      "low": 61.849998474121094,
      "close": 62.349998474121094,
      "volume": 36196500
    },
    {
      "time": "2026-06-29",
      "open": 64.11000061035156,
      "high": 66.01000213623047,
      "low": 63.220001220703125,
      "close": 63.720001220703125,
      "volume": 13109500
    },
    {
      "time": "2026-06-30",
      "open": 62.900001525878906,
      "high": 65.94999694824219,
      "low": 62.369998931884766,
      "close": 65.81999969482422,
      "volume": 8659000
    },
    {
      "time": "2026-07-01",
      "open": 65.54000091552734,
      "high": 70.75,
      "low": 64.51000213623047,
      "close": 67.87000274658203,
      "volume": 11595100
    },
    {
      "time": "2026-07-02",
      "open": 68.44999694824219,
      "high": 69.95999908447266,
      "low": 66.51300048828125,
      "close": 68.5999984741211,
      "volume": 8384100
    },
    {
      "time": "2026-07-06",
      "open": 68.83000183105469,
      "high": 70.73500061035156,
      "low": 68.2300033569336,
      "close": 70.37999725341797,
      "volume": 6016900
    },
    {
      "time": "2026-07-07",
      "open": 70.32499694824219,
      "high": 71.29000091552734,
      "low": 65.9800033569336,
      "close": 67.48999786376953,
      "volume": 20217800
    },
    {
      "time": "2026-07-08",
      "open": 66.1500015258789,
      "high": 66.98100280761719,
      "low": 63.75,
      "close": 66.36000061035156,
      "volume": 11680500
    },
    {
      "time": "2026-07-09",
      "open": 66.00499725341797,
      "high": 68.37999725341797,
      "low": 65,
      "close": 67.12000274658203,
      "volume": 5411500
    },
    {
      "time": "2026-07-10",
      "open": 67.88999938964844,
      "high": 69.37000274658203,
      "low": 65.7249984741211,
      "close": 65.83000183105469,
      "volume": 4766000
    },
    {
      "time": "2026-07-13",
      "open": 65.55500030517578,
      "high": 67.6500015258789,
      "low": 64.30400085449219,
      "close": 64.98999786376953,
      "volume": 6705400
    },
    {
      "time": "2026-07-14",
      "open": 66.16000366210938,
      "high": 71.19000244140625,
      "low": 66.05999755859375,
      "close": 70.37999725341797,
      "volume": 9811600
    },
    {
      "time": "2026-07-15",
      "open": 71.19999694824219,
      "high": 71.93000030517578,
      "low": 69.05999755859375,
      "close": 70.58999633789062,
      "volume": 5954200
    },
    {
      "time": "2026-07-16",
      "open": 69.88999938964844,
      "high": 72.7699966430664,
      "low": 68.91500091552734,
      "close": 70.66000366210938,
      "volume": 5799800
    },
    {
      "time": "2026-07-17",
      "open": 68.80999755859375,
      "high": 70.45999908447266,
      "low": 67.0999984741211,
      "close": 67.33999633789062,
      "volume": 8032700
    },
    {
      "time": "2026-07-20",
      "open": 67.6500015258789,
      "high": 67.95999908447266,
      "low": 63.80500030517578,
      "close": 64.13999938964844,
      "volume": 10488100
    },
    {
      "time": "2026-07-21",
      "open": 63.77000045776367,
      "high": 65.78500366210938,
      "low": 63.029998779296875,
      "close": 65.58000183105469,
      "volume": 8706700
    },
    {
      "time": "2026-07-22",
      "open": 64.2699966430664,
      "high": 64.29000091552734,
      "low": 62.689998626708984,
      "close": 62.75,
      "volume": 8231400
    },
    {
      "time": "2026-07-23",
      "open": 61.77000045776367,
      "high": 61.88999938964844,
      "low": 59.540000915527344,
      "close": 60.189998626708984,
      "volume": 10721100
    },
    {
      "time": "2026-07-24",
      "open": 60.494998931884766,
      "high": 61.16999816894531,
      "low": 59.064998626708984,
      "close": 60.459999084472656,
      "volume": 6434051
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 72.7417202758789
    },
    {
      "time": "2025-10-06",
      "value": 72.89164016723633
    },
    {
      "time": "2025-10-07",
      "value": 73.0275601196289
    },
    {
      "time": "2025-10-08",
      "value": 73.12520004272461
    },
    {
      "time": "2025-10-09",
      "value": 73.23095993041993
    },
    {
      "time": "2025-10-10",
      "value": 72.98723999023437
    },
    {
      "time": "2025-10-13",
      "value": 72.8692399597168
    },
    {
      "time": "2025-10-14",
      "value": 72.81023986816406
    },
    {
      "time": "2025-10-15",
      "value": 72.82895980834961
    },
    {
      "time": "2025-10-16",
      "value": 72.78823989868164
    },
    {
      "time": "2025-10-17",
      "value": 72.69247985839844
    },
    {
      "time": "2025-10-20",
      "value": 72.65263977050782
    },
    {
      "time": "2025-10-21",
      "value": 72.69511978149414
    },
    {
      "time": "2025-10-22",
      "value": 72.62219970703126
    },
    {
      "time": "2025-10-23",
      "value": 72.59075973510743
    },
    {
      "time": "2025-10-24",
      "value": 72.62519973754883
    },
    {
      "time": "2025-10-27",
      "value": 72.64583969116211
    },
    {
      "time": "2025-10-28",
      "value": 72.65659973144531
    },
    {
      "time": "2025-10-29",
      "value": 72.69543975830078
    },
    {
      "time": "2025-10-30",
      "value": 72.56127975463868
    },
    {
      "time": "2025-10-31",
      "value": 72.43115966796876
    },
    {
      "time": "2025-11-03",
      "value": 72.3292398071289
    },
    {
      "time": "2025-11-04",
      "value": 72.11991973876952
    },
    {
      "time": "2025-11-05",
      "value": 71.8698397064209
    },
    {
      "time": "2025-11-06",
      "value": 71.56099967956543
    },
    {
      "time": "2025-11-07",
      "value": 71.2674397277832
    },
    {
      "time": "2025-11-10",
      "value": 71.06887969970703
    },
    {
      "time": "2025-11-11",
      "value": 70.91083969116211
    },
    {
      "time": "2025-11-12",
      "value": 70.7743197631836
    },
    {
      "time": "2025-11-13",
      "value": 70.56779983520508
    },
    {
      "time": "2025-11-14",
      "value": 70.36551979064942
    },
    {
      "time": "2025-11-17",
      "value": 70.16915977478027
    },
    {
      "time": "2025-11-18",
      "value": 69.93803977966309
    },
    {
      "time": "2025-11-19",
      "value": 69.79655967712402
    },
    {
      "time": "2025-11-20",
      "value": 69.63259971618652
    },
    {
      "time": "2025-11-21",
      "value": 69.42503982543946
    },
    {
      "time": "2025-11-24",
      "value": 69.28723983764648
    },
    {
      "time": "2025-11-25",
      "value": 69.23379989624023
    },
    {
      "time": "2025-11-26",
      "value": 69.15087997436524
    },
    {
      "time": "2025-11-28",
      "value": 69.13623992919922
    },
    {
      "time": "2025-12-01",
      "value": 69.0697200012207
    },
    {
      "time": "2025-12-02",
      "value": 69.03503997802734
    },
    {
      "time": "2025-12-03",
      "value": 69.10263992309571
    },
    {
      "time": "2025-12-04",
      "value": 69.19879989624023
    },
    {
      "time": "2025-12-05",
      "value": 69.31235992431641
    },
    {
      "time": "2025-12-08",
      "value": 69.62711990356445
    },
    {
      "time": "2025-12-09",
      "value": 69.88179992675781
    },
    {
      "time": "2025-12-10",
      "value": 70.24351989746094
    },
    {
      "time": "2025-12-11",
      "value": 70.55279983520508
    },
    {
      "time": "2025-12-12",
      "value": 70.79667984008789
    },
    {
      "time": "2025-12-15",
      "value": 71.08547988891601
    },
    {
      "time": "2025-12-16",
      "value": 71.42779998779297
    },
    {
      "time": "2025-12-17",
      "value": 71.73148010253907
    },
    {
      "time": "2025-12-18",
      "value": 72.15080017089844
    },
    {
      "time": "2025-12-19",
      "value": 72.51156021118165
    },
    {
      "time": "2025-12-22",
      "value": 72.92896026611328
    },
    {
      "time": "2025-12-23",
      "value": 73.32524032592774
    },
    {
      "time": "2025-12-24",
      "value": 73.70788040161133
    },
    {
      "time": "2025-12-26",
      "value": 74.04008041381836
    },
    {
      "time": "2025-12-29",
      "value": 74.39544036865234
    },
    {
      "time": "2025-12-30",
      "value": 74.77840042114258
    },
    {
      "time": "2025-12-31",
      "value": 75.11608047485352
    },
    {
      "time": "2026-01-02",
      "value": 75.2936004638672
    },
    {
      "time": "2026-01-05",
      "value": 75.70632049560547
    },
    {
      "time": "2026-01-06",
      "value": 76.10004043579102
    },
    {
      "time": "2026-01-07",
      "value": 76.49836044311523
    },
    {
      "time": "2026-01-08",
      "value": 76.84808044433593
    },
    {
      "time": "2026-01-09",
      "value": 77.25164031982422
    },
    {
      "time": "2026-01-12",
      "value": 77.69392028808593
    },
    {
      "time": "2026-01-13",
      "value": 78.34784027099609
    },
    {
      "time": "2026-01-14",
      "value": 78.95612030029297
    },
    {
      "time": "2026-01-15",
      "value": 79.47032028198242
    },
    {
      "time": "2026-01-16",
      "value": 80.00364028930665
    },
    {
      "time": "2026-01-20",
      "value": 80.53408027648926
    },
    {
      "time": "2026-01-21",
      "value": 81.19360023498535
    },
    {
      "time": "2026-01-22",
      "value": 81.8914402770996
    },
    {
      "time": "2026-01-23",
      "value": 82.49556030273438
    },
    {
      "time": "2026-01-26",
      "value": 83.08288024902343
    },
    {
      "time": "2026-01-27",
      "value": 83.68100021362305
    },
    {
      "time": "2026-01-28",
      "value": 84.0470002746582
    },
    {
      "time": "2026-01-29",
      "value": 84.48352027893067
    },
    {
      "time": "2026-01-30",
      "value": 84.79548027038574
    },
    {
      "time": "2026-02-02",
      "value": 85.15816032409668
    },
    {
      "time": "2026-02-03",
      "value": 85.48060035705566
    },
    {
      "time": "2026-02-04",
      "value": 85.79976036071777
    },
    {
      "time": "2026-02-05",
      "value": 86.09500030517579
    },
    {
      "time": "2026-02-06",
      "value": 86.38608032226563
    },
    {
      "time": "2026-02-09",
      "value": 86.62760025024414
    },
    {
      "time": "2026-02-10",
      "value": 86.76504013061523
    },
    {
      "time": "2026-02-11",
      "value": 86.7233201599121
    },
    {
      "time": "2026-02-12",
      "value": 86.59884017944336
    },
    {
      "time": "2026-02-13",
      "value": 86.44160018920898
    },
    {
      "time": "2026-02-17",
      "value": 86.26536026000977
    },
    {
      "time": "2026-02-18",
      "value": 86.11608032226563
    },
    {
      "time": "2026-02-19",
      "value": 85.84816024780274
    },
    {
      "time": "2026-02-20",
      "value": 85.40272018432617
    },
    {
      "time": "2026-02-23",
      "value": 84.87780014038086
    },
    {
      "time": "2026-02-24",
      "value": 84.30776016235352
    },
    {
      "time": "2026-02-25",
      "value": 83.75640014648438
    },
    {
      "time": "2026-02-26",
      "value": 83.34928009033203
    },
    {
      "time": "2026-02-27",
      "value": 82.89424011230469
    },
    {
      "time": "2026-03-02",
      "value": 82.3659600830078
    },
    {
      "time": "2026-03-03",
      "value": 81.85700004577637
    },
    {
      "time": "2026-03-04",
      "value": 81.25907997131348
    },
    {
      "time": "2026-03-05",
      "value": 80.78284004211426
    },
    {
      "time": "2026-03-06",
      "value": 80.31928001403809
    },
    {
      "time": "2026-03-09",
      "value": 79.88291999816894
    },
    {
      "time": "2026-03-10",
      "value": 79.39171997070312
    },
    {
      "time": "2026-03-11",
      "value": 78.87575996398925
    },
    {
      "time": "2026-03-12",
      "value": 78.3121199798584
    },
    {
      "time": "2026-03-13",
      "value": 77.79451988220215
    },
    {
      "time": "2026-03-16",
      "value": 77.33031990051269
    },
    {
      "time": "2026-03-17",
      "value": 76.98827987670899
    },
    {
      "time": "2026-03-18",
      "value": 76.4327198791504
    },
    {
      "time": "2026-03-19",
      "value": 75.84767990112304
    },
    {
      "time": "2026-03-20",
      "value": 75.16967994689941
    },
    {
      "time": "2026-03-23",
      "value": 74.59775993347168
    },
    {
      "time": "2026-03-24",
      "value": 73.94928001403808
    },
    {
      "time": "2026-03-25",
      "value": 73.32544006347656
    },
    {
      "time": "2026-03-26",
      "value": 72.65672004699707
    },
    {
      "time": "2026-03-27",
      "value": 72.03044006347656
    },
    {
      "time": "2026-03-30",
      "value": 71.35012001037597
    },
    {
      "time": "2026-03-31",
      "value": 70.83515998840332
    },
    {
      "time": "2026-04-01",
      "value": 70.31435997009277
    },
    {
      "time": "2026-04-02",
      "value": 69.74992004394531
    },
    {
      "time": "2026-04-06",
      "value": 69.10351997375489
    },
    {
      "time": "2026-04-07",
      "value": 68.49115989685059
    },
    {
      "time": "2026-04-08",
      "value": 67.9515599822998
    },
    {
      "time": "2026-04-09",
      "value": 67.34840003967285
    },
    {
      "time": "2026-04-10",
      "value": 67.05347999572754
    },
    {
      "time": "2026-04-13",
      "value": 66.7807999420166
    },
    {
      "time": "2026-04-14",
      "value": 66.67319999694824
    },
    {
      "time": "2026-04-15",
      "value": 66.52596000671387
    },
    {
      "time": "2026-04-16",
      "value": 66.33347999572754
    },
    {
      "time": "2026-04-17",
      "value": 66.31143989562989
    },
    {
      "time": "2026-04-20",
      "value": 66.38463996887207
    },
    {
      "time": "2026-04-21",
      "value": 66.37363990783692
    },
    {
      "time": "2026-04-22",
      "value": 66.39435997009278
    },
    {
      "time": "2026-04-23",
      "value": 66.43967994689942
    },
    {
      "time": "2026-04-24",
      "value": 66.61971992492676
    },
    {
      "time": "2026-04-27",
      "value": 66.87007987976074
    },
    {
      "time": "2026-04-28",
      "value": 67.12427986145019
    },
    {
      "time": "2026-04-29",
      "value": 67.30687980651855
    },
    {
      "time": "2026-04-30",
      "value": 67.44395988464356
    },
    {
      "time": "2026-05-01",
      "value": 67.64319984436035
    },
    {
      "time": "2026-05-04",
      "value": 67.80291984558106
    },
    {
      "time": "2026-05-05",
      "value": 68.01887992858887
    },
    {
      "time": "2026-05-06",
      "value": 68.27575996398926
    },
    {
      "time": "2026-05-07",
      "value": 68.5362799835205
    },
    {
      "time": "2026-05-08",
      "value": 68.6794800567627
    },
    {
      "time": "2026-05-11",
      "value": 68.86744010925293
    },
    {
      "time": "2026-05-12",
      "value": 69.04940010070801
    },
    {
      "time": "2026-05-13",
      "value": 69.17144012451172
    },
    {
      "time": "2026-05-14",
      "value": 69.29700012207032
    },
    {
      "time": "2026-05-15",
      "value": 69.31576004028321
    },
    {
      "time": "2026-05-18",
      "value": 69.36535995483399
    },
    {
      "time": "2026-05-19",
      "value": 69.31931991577149
    },
    {
      "time": "2026-05-20",
      "value": 69.34243995666503
    },
    {
      "time": "2026-05-21",
      "value": 69.39231994628906
    },
    {
      "time": "2026-05-22",
      "value": 69.5873599243164
    },
    {
      "time": "2026-05-26",
      "value": 69.78975997924805
    },
    {
      "time": "2026-05-27",
      "value": 70.02587997436524
    },
    {
      "time": "2026-05-28",
      "value": 70.23671989440918
    },
    {
      "time": "2026-05-29",
      "value": 70.53203987121582
    },
    {
      "time": "2026-06-01",
      "value": 70.7753199005127
    },
    {
      "time": "2026-06-02",
      "value": 70.96219985961915
    },
    {
      "time": "2026-06-03",
      "value": 71.03679992675781
    },
    {
      "time": "2026-06-04",
      "value": 71.15671997070312
    },
    {
      "time": "2026-06-05",
      "value": 71.25267997741699
    },
    {
      "time": "2026-06-08",
      "value": 71.43619995117187
    },
    {
      "time": "2026-06-09",
      "value": 71.620239944458
    },
    {
      "time": "2026-06-10",
      "value": 71.80203994750977
    },
    {
      "time": "2026-06-11",
      "value": 71.90091995239258
    },
    {
      "time": "2026-06-12",
      "value": 71.93455993652344
    },
    {
      "time": "2026-06-15",
      "value": 72.05691993713378
    },
    {
      "time": "2026-06-16",
      "value": 72.19031997680663
    },
    {
      "time": "2026-06-17",
      "value": 72.16664001464844
    },
    {
      "time": "2026-06-18",
      "value": 72.14259994506835
    },
    {
      "time": "2026-06-22",
      "value": 72.16827987670898
    },
    {
      "time": "2026-06-23",
      "value": 72.11963989257812
    },
    {
      "time": "2026-06-24",
      "value": 72.0407600402832
    },
    {
      "time": "2026-06-25",
      "value": 71.867919921875
    },
    {
      "time": "2026-06-26",
      "value": 71.63059982299805
    },
    {
      "time": "2026-06-29",
      "value": 71.45603988647461
    },
    {
      "time": "2026-06-30",
      "value": 71.22231994628906
    },
    {
      "time": "2026-07-01",
      "value": 70.97175994873047
    },
    {
      "time": "2026-07-02",
      "value": 70.74007995605469
    },
    {
      "time": "2026-07-06",
      "value": 70.48051986694335
    },
    {
      "time": "2026-07-07",
      "value": 70.21823989868165
    },
    {
      "time": "2026-07-08",
      "value": 69.90911987304688
    },
    {
      "time": "2026-07-09",
      "value": 69.62459991455079
    },
    {
      "time": "2026-07-10",
      "value": 69.31552001953125
    },
    {
      "time": "2026-07-13",
      "value": 69.0289599609375
    },
    {
      "time": "2026-07-14",
      "value": 68.85335983276367
    },
    {
      "time": "2026-07-15",
      "value": 68.73475982666015
    },
    {
      "time": "2026-07-16",
      "value": 68.64175994873047
    },
    {
      "time": "2026-07-17",
      "value": 68.47219985961914
    },
    {
      "time": "2026-07-20",
      "value": 68.19747985839844
    },
    {
      "time": "2026-07-21",
      "value": 67.90899993896484
    },
    {
      "time": "2026-07-22",
      "value": 67.60519989013672
    },
    {
      "time": "2026-07-23",
      "value": 67.28439979553222
    },
    {
      "time": "2026-07-24",
      "value": 67.01919975280762
    }
  ],
  "analysis": null
}