{
  "ok": true,
  "cached": false,
  "ticker": "FIG",
  "price": 21.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-26",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Figma Stock Fell 16% This Week",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c997ca1d-d12d-3a8a-93c3-bb7bedc0ebb2/why-figma-stock-fell-16%25-this.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Figma, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/907ebf8d-ce4c-3a92-95ca-ce79e93e2ece/analyst-report%3A-figma%2C-inc..html",
      "published": "2026-07-23"
    },
    {
      "title": "Adobe (ADBE) Stock May Be Undervalued Following Fresh Generative AI Expansion",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/adobe-adbe-stock-may-undervalued-171008983.html",
      "published": "2026-07-22"
    },
    {
      "title": "Passionfroot Raises $15M Series A Led by Insight Partners to Power Creator-Led Growth in the AI Era",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/passionfroot-raises-15m-series-led-130000490.html",
      "published": "2026-07-22"
    },
    {
      "title": "Can Figma (FIG) Stay the Control Layer for Product Design as Competition Mounts?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/articles/figma-fig-stay-control-layer-183014852.html",
      "published": "2026-07-16"
    },
    {
      "title": "Price Prediction: Figma Will End The Year at This Price",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/67e7045c-5c86-3256-bd10-f6af756d7c61/price-prediction%3A-figma-will.html",
      "published": "2026-07-16"
    },
    {
      "title": "Hedge Fund Carronade, Nearing $4 Billion, Closing to New Clients",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hedge-fund-carronade-nearing-4-122721342.html",
      "published": "2026-07-16"
    },
    {
      "title": "Figma to Announce Second Quarter 2026 Financial Results on August 5, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/figma-announce-second-quarter-2026-200500600.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-31",
      "open": 85,
      "high": 124.62999725341797,
      "low": 84.1050033569336,
      "close": 115.5,
      "volume": 64409000
    },
    {
      "time": "2025-08-01",
      "open": 134.82000732421875,
      "high": 142.9199981689453,
      "low": 110.11000061035156,
      "close": 122,
      "volume": 56350600
    },
    {
      "time": "2025-08-04",
      "open": 113.91999816894531,
      "high": 114.28500366210938,
      "low": 88.5999984741211,
      "close": 88.5999984741211,
      "volume": 39710100
    },
    {
      "time": "2025-08-05",
      "open": 91.19000244140625,
      "high": 94,
      "low": 79,
      "close": 79.08000183105469,
      "volume": 25581100
    },
    {
      "time": "2025-08-06",
      "open": 76.9000015258789,
      "high": 91.48999786376953,
      "low": 76.6500015258789,
      "close": 90.31999969482422,
      "volume": 28703600
    },
    {
      "time": "2025-08-07",
      "open": 86.6500015258789,
      "high": 87.87999725341797,
      "low": 77.80000305175781,
      "close": 78.23999786376953,
      "volume": 14153700
    },
    {
      "time": "2025-08-08",
      "open": 82.54000091552734,
      "high": 82.5999984741211,
      "low": 78,
      "close": 78.11000061035156,
      "volume": 7353700
    },
    {
      "time": "2025-08-11",
      "open": 78.77999877929688,
      "high": 84,
      "low": 78,
      "close": 82.5,
      "volume": 8644600
    },
    {
      "time": "2025-08-12",
      "open": 84,
      "high": 90.69000244140625,
      "low": 83.91000366210938,
      "close": 87.36000061035156,
      "volume": 10438200
    },
    {
      "time": "2025-08-13",
      "open": 90.95999908447266,
      "high": 91,
      "low": 81.05000305175781,
      "close": 81.91000366210938,
      "volume": 8138900
    },
    {
      "time": "2025-08-14",
      "open": 81.5,
      "high": 82.94000244140625,
      "low": 76,
      "close": 76.30999755859375,
      "volume": 8133900
    },
    {
      "time": "2025-08-15",
      "open": 79,
      "high": 81,
      "low": 76.55999755859375,
      "close": 79.41999816894531,
      "volume": 4685900
    },
    {
      "time": "2025-08-18",
      "open": 79.19999694824219,
      "high": 80.75,
      "low": 75.5,
      "close": 76.16000366210938,
      "volume": 4296800
    },
    {
      "time": "2025-08-19",
      "open": 76.41999816894531,
      "high": 76.56999969482422,
      "low": 68.61000061035156,
      "close": 69.41000366210938,
      "volume": 9025600
    },
    {
      "time": "2025-08-20",
      "open": 70,
      "high": 75.1500015258789,
      "low": 67,
      "close": 74.04000091552734,
      "volume": 8574000
    },
    {
      "time": "2025-08-21",
      "open": 73.0999984741211,
      "high": 74.06999969482422,
      "low": 71.81999969482422,
      "close": 72.76000213623047,
      "volume": 2786400
    },
    {
      "time": "2025-08-22",
      "open": 73.41000366210938,
      "high": 78,
      "low": 72.41000366210938,
      "close": 77.30000305175781,
      "volume": 4151900
    },
    {
      "time": "2025-08-25",
      "open": 74.55999755859375,
      "high": 75.69999694824219,
      "low": 69.61000061035156,
      "close": 70.4000015258789,
      "volume": 6761600
    },
    {
      "time": "2025-08-26",
      "open": 70.87999725341797,
      "high": 72.19999694824219,
      "low": 69.30000305175781,
      "close": 70.12999725341797,
      "volume": 3355400
    },
    {
      "time": "2025-08-27",
      "open": 70.5,
      "high": 71.68000030517578,
      "low": 68.52200317382812,
      "close": 69.87999725341797,
      "volume": 3915300
    },
    {
      "time": "2025-08-28",
      "open": 70.18000030517578,
      "high": 72.11000061035156,
      "low": 69.30999755859375,
      "close": 71.26000213623047,
      "volume": 3138000
    },
    {
      "time": "2025-08-29",
      "open": 70.51000213623047,
      "high": 71.44000244140625,
      "low": 68.9000015258789,
      "close": 70.27999877929688,
      "volume": 3420000
    },
    {
      "time": "2025-09-02",
      "open": 68.95999908447266,
      "high": 68.95999908447266,
      "low": 64.55000305175781,
      "close": 65.56999969482422,
      "volume": 8027800
    },
    {
      "time": "2025-09-03",
      "open": 66.69999694824219,
      "high": 68.58999633789062,
      "low": 65.54000091552734,
      "close": 68.12999725341797,
      "volume": 12276100
    },
    {
      "time": "2025-09-04",
      "open": 55.900001525878906,
      "high": 57.349998474121094,
      "low": 53.20000076293945,
      "close": 54.560001373291016,
      "volume": 29316400
    },
    {
      "time": "2025-09-05",
      "open": 52.380001068115234,
      "high": 54.959999084472656,
      "low": 50.4900016784668,
      "close": 54.86000061035156,
      "volume": 20813800
    },
    {
      "time": "2025-09-08",
      "open": 54.16999816894531,
      "high": 55.31999969482422,
      "low": 52.400001525878906,
      "close": 52.470001220703125,
      "volume": 9662800
    },
    {
      "time": "2025-09-09",
      "open": 52.45000076293945,
      "high": 53.6150016784668,
      "low": 51.43000030517578,
      "close": 53.31999969482422,
      "volume": 7845400
    },
    {
      "time": "2025-09-10",
      "open": 53.61000061035156,
      "high": 55.209999084472656,
      "low": 50.814998626708984,
      "close": 51.060001373291016,
      "volume": 9614200
    },
    {
      "time": "2025-09-11",
      "open": 51.04999923706055,
      "high": 56.31999969482422,
      "low": 51.040000915527344,
      "close": 55.959999084472656,
      "volume": 13224300
    },
    {
      "time": "2025-09-12",
      "open": 56.060001373291016,
      "high": 56.29999923706055,
      "low": 53,
      "close": 53.06999969482422,
      "volume": 8611000
    },
    {
      "time": "2025-09-15",
      "open": 54.66999816894531,
      "high": 55.54999923706055,
      "low": 52.29999923706055,
      "close": 54.119998931884766,
      "volume": 8938800
    },
    {
      "time": "2025-09-16",
      "open": 54.189998626708984,
      "high": 55,
      "low": 52.220001220703125,
      "close": 53.66999816894531,
      "volume": 5707500
    },
    {
      "time": "2025-09-17",
      "open": 53.66999816894531,
      "high": 57.4900016784668,
      "low": 53.310001373291016,
      "close": 54.779998779296875,
      "volume": 11400900
    },
    {
      "time": "2025-09-18",
      "open": 55.47999954223633,
      "high": 58.880001068115234,
      "low": 54.66299819946289,
      "close": 58.40999984741211,
      "volume": 12053100
    },
    {
      "time": "2025-09-19",
      "open": 59.369998931884766,
      "high": 59.4900016784668,
      "low": 55.2400016784668,
      "close": 56.810001373291016,
      "volume": 10658500
    },
    {
      "time": "2025-09-22",
      "open": 56.29999923706055,
      "high": 59.68899917602539,
      "low": 55.362998962402344,
      "close": 58.790000915527344,
      "volume": 9769200
    },
    {
      "time": "2025-09-23",
      "open": 59.59000015258789,
      "high": 59.59000015258789,
      "low": 56.88999938964844,
      "close": 58.130001068115234,
      "volume": 7677300
    },
    {
      "time": "2025-09-24",
      "open": 57.5,
      "high": 57.70000076293945,
      "low": 54.79999923706055,
      "close": 55.209999084472656,
      "volume": 9373600
    },
    {
      "time": "2025-09-25",
      "open": 53.880001068115234,
      "high": 55.119998931884766,
      "low": 52.45000076293945,
      "close": 54.38999938964844,
      "volume": 6701500
    },
    {
      "time": "2025-09-26",
      "open": 53.81999969482422,
      "high": 54.38999938964844,
      "low": 52.130001068115234,
      "close": 52.90999984741211,
      "volume": 7584500
    },
    {
      "time": "2025-09-29",
      "open": 54.060001373291016,
      "high": 54.29999923706055,
      "low": 52.63999938964844,
      "close": 53.150001525878906,
      "volume": 5645700
    },
    {
      "time": "2025-09-30",
      "open": 53.650001525878906,
      "high": 54.5,
      "low": 51.34000015258789,
      "close": 51.869998931884766,
      "volume": 7998400
    },
    {
      "time": "2025-10-01",
      "open": 51.279998779296875,
      "high": 52.290000915527344,
      "low": 49.529998779296875,
      "close": 50.29999923706055,
      "volume": 11446300
    },
    {
      "time": "2025-10-02",
      "open": 51.16999816894531,
      "high": 52.45000076293945,
      "low": 51.119998931884766,
      "close": 51.90999984741211,
      "volume": 6991100
    },
    {
      "time": "2025-10-03",
      "open": 52.5,
      "high": 56.09000015258789,
      "low": 52.33000183105469,
      "close": 53.040000915527344,
      "volume": 11309000
    },
    {
      "time": "2025-10-06",
      "open": 53.459999084472656,
      "high": 61.75,
      "low": 51.099998474121094,
      "close": 56.959999084472656,
      "volume": 28006300
    },
    {
      "time": "2025-10-07",
      "open": 61.599998474121094,
      "high": 64.16999816894531,
      "low": 58.779998779296875,
      "close": 60.84000015258789,
      "volume": 25145800
    },
    {
      "time": "2025-10-08",
      "open": 63,
      "high": 71.4800033569336,
      "low": 62.52000045776367,
      "close": 71.08000183105469,
      "volume": 27356500
    },
    {
      "time": "2025-10-09",
      "open": 70.16000366210938,
      "high": 70.79000091552734,
      "low": 67.14800262451172,
      "close": 67.94000244140625,
      "volume": 11430500
    },
    {
      "time": "2025-10-10",
      "open": 69.66999816894531,
      "high": 70.4000015258789,
      "low": 60.7599983215332,
      "close": 61.060001373291016,
      "volume": 16558800
    },
    {
      "time": "2025-10-13",
      "open": 63,
      "high": 65.47000122070312,
      "low": 61.36000061035156,
      "close": 64.27999877929688,
      "volume": 8221800
    },
    {
      "time": "2025-10-14",
      "open": 62,
      "high": 62.75,
      "low": 60.49100112915039,
      "close": 60.81999969482422,
      "volume": 7166700
    },
    {
      "time": "2025-10-15",
      "open": 62.220001220703125,
      "high": 65.5,
      "low": 60.880001068115234,
      "close": 63.81999969482422,
      "volume": 10656800
    },
    {
      "time": "2025-10-16",
      "open": 65.1500015258789,
      "high": 67.68000030517578,
      "low": 57.43000030517578,
      "close": 57.790000915527344,
      "volume": 16694300
    },
    {
      "time": "2025-10-17",
      "open": 57,
      "high": 57.98699951171875,
      "low": 54.099998474121094,
      "close": 56.84000015258789,
      "volume": 7529100
    },
    {
      "time": "2025-10-20",
      "open": 58.18000030517578,
      "high": 58.58000183105469,
      "low": 54,
      "close": 55.709999084472656,
      "volume": 7895600
    },
    {
      "time": "2025-10-21",
      "open": 55.880001068115234,
      "high": 57.25,
      "low": 54.91999816894531,
      "close": 55.709999084472656,
      "volume": 5368200
    },
    {
      "time": "2025-10-22",
      "open": 54.720001220703125,
      "high": 54.849998474121094,
      "low": 51.099998474121094,
      "close": 52.810001373291016,
      "volume": 8750200
    },
    {
      "time": "2025-10-23",
      "open": 53.36000061035156,
      "high": 53.68000030517578,
      "low": 52,
      "close": 53.349998474121094,
      "volume": 3545800
    },
    {
      "time": "2025-10-24",
      "open": 54.54999923706055,
      "high": 55.47999954223633,
      "low": 53,
      "close": 53.36000061035156,
      "volume": 4439800
    },
    {
      "time": "2025-10-27",
      "open": 54.47999954223633,
      "high": 55.27000045776367,
      "low": 52.72999954223633,
      "close": 53.13999938964844,
      "volume": 4333200
    },
    {
      "time": "2025-10-28",
      "open": 54.75,
      "high": 54.75,
      "low": 51.81999969482422,
      "close": 51.88999938964844,
      "volume": 4810100
    },
    {
      "time": "2025-10-29",
      "open": 52.099998474121094,
      "high": 52.63999938964844,
      "low": 50.20600128173828,
      "close": 50.810001373291016,
      "volume": 5824500
    },
    {
      "time": "2025-10-30",
      "open": 50.06999969482422,
      "high": 50.41999816894531,
      "low": 48.68000030517578,
      "close": 48.84000015258789,
      "volume": 6417400
    },
    {
      "time": "2025-10-31",
      "open": 48.470001220703125,
      "high": 50.29999923706055,
      "low": 46.880001068115234,
      "close": 49.84000015258789,
      "volume": 8199000
    },
    {
      "time": "2025-11-03",
      "open": 49.95000076293945,
      "high": 50.040000915527344,
      "low": 47.43000030517578,
      "close": 48.16999816894531,
      "volume": 8654500
    },
    {
      "time": "2025-11-04",
      "open": 46.349998474121094,
      "high": 48.689998626708984,
      "low": 45.439998626708984,
      "close": 45.810001373291016,
      "volume": 7701200
    },
    {
      "time": "2025-11-05",
      "open": 46.119998931884766,
      "high": 46.540000915527344,
      "low": 43.79999923706055,
      "close": 44.0099983215332,
      "volume": 14285500
    },
    {
      "time": "2025-11-06",
      "open": 45.81999969482422,
      "high": 46.790000915527344,
      "low": 43,
      "close": 45.97999954223633,
      "volume": 20916700
    },
    {
      "time": "2025-11-07",
      "open": 44.52000045776367,
      "high": 45.02000045776367,
      "low": 43,
      "close": 44.25,
      "volume": 32071000
    },
    {
      "time": "2025-11-10",
      "open": 44.75,
      "high": 44.83399963378906,
      "low": 42.2400016784668,
      "close": 44.41999816894531,
      "volume": 12845100
    },
    {
      "time": "2025-11-11",
      "open": 43.83000183105469,
      "high": 44.97999954223633,
      "low": 42.900001525878906,
      "close": 44.47999954223633,
      "volume": 9644500
    },
    {
      "time": "2025-11-12",
      "open": 44.2400016784668,
      "high": 45.41999816894531,
      "low": 43.40999984741211,
      "close": 44,
      "volume": 5309000
    },
    {
      "time": "2025-11-13",
      "open": 43.209999084472656,
      "high": 43.314998626708984,
      "low": 40.02000045776367,
      "close": 40.560001373291016,
      "volume": 10436000
    },
    {
      "time": "2025-11-14",
      "open": 40,
      "high": 41.23899841308594,
      "low": 38.529998779296875,
      "close": 38.529998779296875,
      "volume": 8574100
    },
    {
      "time": "2025-11-17",
      "open": 37.79999923706055,
      "high": 38.529998779296875,
      "low": 36.560001373291016,
      "close": 37.380001068115234,
      "volume": 14106700
    },
    {
      "time": "2025-11-18",
      "open": 36.47999954223633,
      "high": 37.32500076293945,
      "low": 35.720001220703125,
      "close": 36.7599983215332,
      "volume": 9129200
    },
    {
      "time": "2025-11-19",
      "open": 36.59000015258789,
      "high": 36.70000076293945,
      "low": 35.5,
      "close": 35.7400016784668,
      "volume": 6637100
    },
    {
      "time": "2025-11-20",
      "open": 36.40999984741211,
      "high": 36.89400100708008,
      "low": 33.41999816894531,
      "close": 33.56999969482422,
      "volume": 8622500
    },
    {
      "time": "2025-11-21",
      "open": 33.54999923706055,
      "high": 34.560001373291016,
      "low": 32.83000183105469,
      "close": 34.310001373291016,
      "volume": 7307300
    },
    {
      "time": "2025-11-24",
      "open": 34.369998931884766,
      "high": 35.71500015258789,
      "low": 33.349998474121094,
      "close": 35.470001220703125,
      "volume": 7173900
    },
    {
      "time": "2025-11-25",
      "open": 35.0099983215332,
      "high": 35.630001068115234,
      "low": 33.5,
      "close": 35.5,
      "volume": 5388300
    },
    {
      "time": "2025-11-26",
      "open": 35.599998474121094,
      "high": 36.45000076293945,
      "low": 34.81999969482422,
      "close": 36.130001068115234,
      "volume": 4800500
    },
    {
      "time": "2025-11-28",
      "open": 36.2599983215332,
      "high": 36.54999923706055,
      "low": 35.599998474121094,
      "close": 35.970001220703125,
      "volume": 2927800
    },
    {
      "time": "2025-12-01",
      "open": 35.099998474121094,
      "high": 36.099998474121094,
      "low": 34.2599983215332,
      "close": 35.689998626708984,
      "volume": 6044600
    },
    {
      "time": "2025-12-02",
      "open": 36.099998474121094,
      "high": 36.86000061035156,
      "low": 35.83000183105469,
      "close": 36.18000030517578,
      "volume": 5073000
    },
    {
      "time": "2025-12-03",
      "open": 36.279998779296875,
      "high": 37.5,
      "low": 35.32500076293945,
      "close": 37.369998931884766,
      "volume": 4053100
    },
    {
      "time": "2025-12-04",
      "open": 37.31999969482422,
      "high": 39.150001525878906,
      "low": 36.70000076293945,
      "close": 38.709999084472656,
      "volume": 6476100
    },
    {
      "time": "2025-12-05",
      "open": 38.400001525878906,
      "high": 38.83300018310547,
      "low": 37.400001525878906,
      "close": 37.970001220703125,
      "volume": 5004800
    },
    {
      "time": "2025-12-08",
      "open": 38,
      "high": 38.06800079345703,
      "low": 36.63999938964844,
      "close": 37.650001525878906,
      "volume": 4985400
    },
    {
      "time": "2025-12-09",
      "open": 37.31999969482422,
      "high": 39.0099983215332,
      "low": 36.9900016784668,
      "close": 38.470001220703125,
      "volume": 4096800
    },
    {
      "time": "2025-12-10",
      "open": 38.349998474121094,
      "high": 40.279998779296875,
      "low": 38.12699890136719,
      "close": 39.2599983215332,
      "volume": 6343600
    },
    {
      "time": "2025-12-11",
      "open": 38.90999984741211,
      "high": 38.90999984741211,
      "low": 37.810001373291016,
      "close": 38.689998626708984,
      "volume": 4020600
    },
    {
      "time": "2025-12-12",
      "open": 38.66999816894531,
      "high": 38.68000030517578,
      "low": 36.0099983215332,
      "close": 36.06999969482422,
      "volume": 5021800
    },
    {
      "time": "2025-12-15",
      "open": 35.810001373291016,
      "high": 35.90999984741211,
      "low": 33.92499923706055,
      "close": 35.08000183105469,
      "volume": 7219400
    },
    {
      "time": "2025-12-16",
      "open": 34.65999984741211,
      "high": 36.18000030517578,
      "low": 34.65999984741211,
      "close": 35.939998626708984,
      "volume": 4747800
    },
    {
      "time": "2025-12-17",
      "open": 36,
      "high": 37.79999923706055,
      "low": 35.856998443603516,
      "close": 37.36000061035156,
      "volume": 6076500
    },
    {
      "time": "2025-12-18",
      "open": 37.880001068115234,
      "high": 38.4900016784668,
      "low": 36.56999969482422,
      "close": 36.9900016784668,
      "volume": 5574400
    },
    {
      "time": "2025-12-19",
      "open": 37.70000076293945,
      "high": 39.5,
      "low": 37.43600082397461,
      "close": 39.47999954223633,
      "volume": 5513900
    },
    {
      "time": "2025-12-22",
      "open": 40,
      "high": 40.18000030517578,
      "low": 38.82099914550781,
      "close": 39.25,
      "volume": 4575800
    },
    {
      "time": "2025-12-23",
      "open": 38.599998474121094,
      "high": 38.869998931884766,
      "low": 37.40999984741211,
      "close": 38.38999938964844,
      "volume": 3861100
    },
    {
      "time": "2025-12-24",
      "open": 38.29999923706055,
      "high": 38.935001373291016,
      "low": 38.11000061035156,
      "close": 38.86000061035156,
      "volume": 1552800
    },
    {
      "time": "2025-12-26",
      "open": 39.2599983215332,
      "high": 39.369998931884766,
      "low": 37.880001068115234,
      "close": 38.540000915527344,
      "volume": 3282000
    },
    {
      "time": "2025-12-29",
      "open": 37.77000045776367,
      "high": 38.67900085449219,
      "low": 37.65999984741211,
      "close": 37.83000183105469,
      "volume": 3631600
    },
    {
      "time": "2025-12-30",
      "open": 37.75,
      "high": 38.400001525878906,
      "low": 37.47100067138672,
      "close": 37.630001068115234,
      "volume": 3604700
    },
    {
      "time": "2025-12-31",
      "open": 37.04999923706055,
      "high": 37.650001525878906,
      "low": 36.529998779296875,
      "close": 37.369998931884766,
      "volume": 5020700
    },
    {
      "time": "2026-01-02",
      "open": 38,
      "high": 38.16999816894531,
      "low": 36.22999954223633,
      "close": 37.61000061035156,
      "volume": 5350300
    },
    {
      "time": "2026-01-05",
      "open": 38.099998474121094,
      "high": 38.540000915527344,
      "low": 36.29999923706055,
      "close": 37.06999969482422,
      "volume": 7240900
    },
    {
      "time": "2026-01-06",
      "open": 36.79999923706055,
      "high": 37.5,
      "low": 35.709999084472656,
      "close": 37.4900016784668,
      "volume": 4985100
    },
    {
      "time": "2026-01-07",
      "open": 36.83000183105469,
      "high": 37.900001525878906,
      "low": 36.441001892089844,
      "close": 37.2599983215332,
      "volume": 3169800
    },
    {
      "time": "2026-01-08",
      "open": 37.15999984741211,
      "high": 37.779998779296875,
      "low": 36.150001525878906,
      "close": 37.27000045776367,
      "volume": 3881500
    },
    {
      "time": "2026-01-09",
      "open": 37.189998626708984,
      "high": 38.04999923706055,
      "low": 35.970001220703125,
      "close": 37.33000183105469,
      "volume": 4021700
    },
    {
      "time": "2026-01-12",
      "open": 37.099998474121094,
      "high": 37.77000045776367,
      "low": 36.04999923706055,
      "close": 36.400001525878906,
      "volume": 5117300
    },
    {
      "time": "2026-01-13",
      "open": 36.09000015258789,
      "high": 36.53499984741211,
      "low": 33.029998779296875,
      "close": 33.560001373291016,
      "volume": 14265800
    },
    {
      "time": "2026-01-14",
      "open": 33.86000061035156,
      "high": 34.13999938964844,
      "low": 32.06999969482422,
      "close": 32.36000061035156,
      "volume": 8960300
    },
    {
      "time": "2026-01-15",
      "open": 32.29999923706055,
      "high": 32.470001220703125,
      "low": 31.600000381469727,
      "close": 31.600000381469727,
      "volume": 7897300
    },
    {
      "time": "2026-01-16",
      "open": 31.549999237060547,
      "high": 31.549999237060547,
      "low": 29.479999542236328,
      "close": 29.56999969482422,
      "volume": 14904600
    },
    {
      "time": "2026-01-20",
      "open": 28.18000030517578,
      "high": 28.788000106811523,
      "low": 27.479999542236328,
      "close": 27.760000228881836,
      "volume": 14621800
    },
    {
      "time": "2026-01-21",
      "open": 27.709999084472656,
      "high": 27.860000610351562,
      "low": 26.790000915527344,
      "close": 27.06999969482422,
      "volume": 11862900
    },
    {
      "time": "2026-01-22",
      "open": 27.450000762939453,
      "high": 28.920000076293945,
      "low": 27.06999969482422,
      "close": 28.420000076293945,
      "volume": 12308900
    },
    {
      "time": "2026-01-23",
      "open": 28.25,
      "high": 29.479999542236328,
      "low": 27.8700008392334,
      "close": 28.93000030517578,
      "volume": 6581200
    },
    {
      "time": "2026-01-26",
      "open": 28.940000534057617,
      "high": 29.690000534057617,
      "low": 28.219999313354492,
      "close": 29.170000076293945,
      "volume": 6760400
    },
    {
      "time": "2026-01-27",
      "open": 29.049999237060547,
      "high": 29.290000915527344,
      "low": 27.979999542236328,
      "close": 28.459999084472656,
      "volume": 6393400
    },
    {
      "time": "2026-01-28",
      "open": 28.850000381469727,
      "high": 30.260000228881836,
      "low": 28.309999465942383,
      "close": 30.059999465942383,
      "volume": 7587000
    },
    {
      "time": "2026-01-29",
      "open": 29.639999389648438,
      "high": 29.780000686645508,
      "low": 26.75,
      "close": 27.06999969482422,
      "volume": 11330800
    },
    {
      "time": "2026-01-30",
      "open": 27,
      "high": 27.1200008392334,
      "low": 25.90999984741211,
      "close": 25.920000076293945,
      "volume": 9106300
    },
    {
      "time": "2026-02-02",
      "open": 25.670000076293945,
      "high": 25.81999969482422,
      "low": 23.989999771118164,
      "close": 24,
      "volume": 14686700
    },
    {
      "time": "2026-02-03",
      "open": 23.399999618530273,
      "high": 23.420000076293945,
      "low": 20.941999435424805,
      "close": 21.389999389648438,
      "volume": 25595900
    },
    {
      "time": "2026-02-04",
      "open": 21.020000457763672,
      "high": 22.719999313354492,
      "low": 19.850000381469727,
      "close": 22.510000228881836,
      "volume": 24194000
    },
    {
      "time": "2026-02-05",
      "open": 21.829999923706055,
      "high": 22.969999313354492,
      "low": 21.420000076293945,
      "close": 22.200000762939453,
      "volume": 25140300
    },
    {
      "time": "2026-02-06",
      "open": 22.524999618530273,
      "high": 22.950000762939453,
      "low": 20.950000762939453,
      "close": 21.989999771118164,
      "volume": 12071600
    },
    {
      "time": "2026-02-09",
      "open": 21.540000915527344,
      "high": 22.43000030517578,
      "low": 20.940000534057617,
      "close": 22.1299991607666,
      "volume": 8852100
    },
    {
      "time": "2026-02-10",
      "open": 22.229999542236328,
      "high": 25.170000076293945,
      "low": 21.899999618530273,
      "close": 24.100000381469727,
      "volume": 27066900
    },
    {
      "time": "2026-02-11",
      "open": 23.68000030517578,
      "high": 23.690000534057617,
      "low": 22.170000076293945,
      "close": 22.56999969482422,
      "volume": 12262400
    },
    {
      "time": "2026-02-12",
      "open": 22.600000381469727,
      "high": 22.834999084472656,
      "low": 21.149999618530273,
      "close": 22.020000457763672,
      "volume": 9605400
    },
    {
      "time": "2026-02-13",
      "open": 22.469999313354492,
      "high": 23.3700008392334,
      "low": 22.170000076293945,
      "close": 22.530000686645508,
      "volume": 9365200
    },
    {
      "time": "2026-02-17",
      "open": 23,
      "high": 23.579999923706055,
      "low": 21.96500015258789,
      "close": 23.100000381469727,
      "volume": 12748200
    },
    {
      "time": "2026-02-18",
      "open": 23.110000610351562,
      "high": 24.850000381469727,
      "low": 22.841999053955078,
      "close": 24.190000534057617,
      "volume": 25278100
    },
    {
      "time": "2026-02-19",
      "open": 26,
      "high": 26.5,
      "low": 23.280000686645508,
      "close": 25.860000610351562,
      "volume": 65989900
    },
    {
      "time": "2026-02-20",
      "open": 25.489999771118164,
      "high": 28.420000076293945,
      "low": 25.06999969482422,
      "close": 26.09000015258789,
      "volume": 42502400
    },
    {
      "time": "2026-02-23",
      "open": 25.200000762939453,
      "high": 25.229999542236328,
      "low": 23.450000762939453,
      "close": 24.75,
      "volume": 26505100
    },
    {
      "time": "2026-02-24",
      "open": 24.75,
      "high": 27.520000457763672,
      "low": 24.739999771118164,
      "close": 27.43000030517578,
      "volume": 23545400
    },
    {
      "time": "2026-02-25",
      "open": 28.479999542236328,
      "high": 31.639999389648438,
      "low": 28.479999542236328,
      "close": 31.239999771118164,
      "volume": 28113700
    },
    {
      "time": "2026-02-26",
      "open": 30.420000076293945,
      "high": 32.65299987792969,
      "low": 29.8700008392334,
      "close": 30.219999313354492,
      "volume": 26026600
    },
    {
      "time": "2026-02-27",
      "open": 28.59000015258789,
      "high": 29.969999313354492,
      "low": 28.496999740600586,
      "close": 29.389999389648438,
      "volume": 13065800
    },
    {
      "time": "2026-03-02",
      "open": 28.5,
      "high": 29.889999389648438,
      "low": 28.280000686645508,
      "close": 29.290000915527344,
      "volume": 12043700
    },
    {
      "time": "2026-03-03",
      "open": 28.469999313354492,
      "high": 30.899999618530273,
      "low": 27.950000762939453,
      "close": 30.739999771118164,
      "volume": 12244000
    },
    {
      "time": "2026-03-04",
      "open": 30.56999969482422,
      "high": 31.299999237060547,
      "low": 29.520000457763672,
      "close": 29.639999389648438,
      "volume": 12027300
    },
    {
      "time": "2026-03-05",
      "open": 29.579999923706055,
      "high": 31.940000534057617,
      "low": 29.149999618530273,
      "close": 30.299999237060547,
      "volume": 14166600
    },
    {
      "time": "2026-03-06",
      "open": 29.610000610351562,
      "high": 29.700000762939453,
      "low": 28.7189998626709,
      "close": 29.110000610351562,
      "volume": 8577900
    },
    {
      "time": "2026-03-09",
      "open": 28.700000762939453,
      "high": 30.65999984741211,
      "low": 28.590999603271484,
      "close": 30.479999542236328,
      "volume": 12913300
    },
    {
      "time": "2026-03-10",
      "open": 30.100000381469727,
      "high": 30.299999237060547,
      "low": 28.239999771118164,
      "close": 28.350000381469727,
      "volume": 10292000
    },
    {
      "time": "2026-03-11",
      "open": 28.600000381469727,
      "high": 29.770000457763672,
      "low": 27.65999984741211,
      "close": 27.84000015258789,
      "volume": 8963000
    },
    {
      "time": "2026-03-12",
      "open": 27.889999389648438,
      "high": 28.5,
      "low": 26.139999389648438,
      "close": 26.170000076293945,
      "volume": 9543000
    },
    {
      "time": "2026-03-13",
      "open": 26.200000762939453,
      "high": 26.764999389648438,
      "low": 25.43000030517578,
      "close": 26.030000686645508,
      "volume": 9088000
    },
    {
      "time": "2026-03-16",
      "open": 26.31999969482422,
      "high": 27.200000762939453,
      "low": 26.236000061035156,
      "close": 27.15999984741211,
      "volume": 8788700
    },
    {
      "time": "2026-03-17",
      "open": 27.020000457763672,
      "high": 27.954999923706055,
      "low": 27,
      "close": 27.450000762939453,
      "volume": 6134900
    },
    {
      "time": "2026-03-18",
      "open": 27.09000015258789,
      "high": 27.31999969482422,
      "low": 24.850000381469727,
      "close": 25.260000228881836,
      "volume": 17146200
    },
    {
      "time": "2026-03-19",
      "open": 25,
      "high": 25.719999313354492,
      "low": 23.530000686645508,
      "close": 24.219999313354492,
      "volume": 19230100
    },
    {
      "time": "2026-03-20",
      "open": 23.850000381469727,
      "high": 24.170000076293945,
      "low": 23.049999237060547,
      "close": 23.729999542236328,
      "volume": 18151500
    },
    {
      "time": "2026-03-23",
      "open": 23.799999237060547,
      "high": 24.179000854492188,
      "low": 22.75,
      "close": 23.200000762939453,
      "volume": 14347600
    },
    {
      "time": "2026-03-24",
      "open": 22.649999618530273,
      "high": 22.90999984741211,
      "low": 21.309999465942383,
      "close": 21.8700008392334,
      "volume": 22840100
    },
    {
      "time": "2026-03-25",
      "open": 22.25,
      "high": 22.450000762939453,
      "low": 20.719999313354492,
      "close": 21.09000015258789,
      "volume": 15447800
    },
    {
      "time": "2026-03-26",
      "open": 20.989999771118164,
      "high": 22.424999237060547,
      "low": 20.90999984741211,
      "close": 22.149999618530273,
      "volume": 12794700
    },
    {
      "time": "2026-03-27",
      "open": 21.610000610351562,
      "high": 21.6299991607666,
      "low": 19.81999969482422,
      "close": 20.190000534057617,
      "volume": 16960500
    },
    {
      "time": "2026-03-30",
      "open": 20.209999084472656,
      "high": 20.600000381469727,
      "low": 19.829999923706055,
      "close": 20.15999984741211,
      "volume": 7983600
    },
    {
      "time": "2026-03-31",
      "open": 20.309999465942383,
      "high": 21.459999084472656,
      "low": 20.100000381469727,
      "close": 21.139999389648438,
      "volume": 13270100
    },
    {
      "time": "2026-04-01",
      "open": 21.489999771118164,
      "high": 21.559999465942383,
      "low": 20.299999237060547,
      "close": 20.420000076293945,
      "volume": 9333000
    },
    {
      "time": "2026-04-02",
      "open": 20.459999084472656,
      "high": 21.43000030517578,
      "low": 19.701000213623047,
      "close": 21.270000457763672,
      "volume": 8354700
    },
    {
      "time": "2026-04-06",
      "open": 21.3799991607666,
      "high": 21.697999954223633,
      "low": 21.04800033569336,
      "close": 21.420000076293945,
      "volume": 5686900
    },
    {
      "time": "2026-04-07",
      "open": 21.190000534057617,
      "high": 21.5,
      "low": 20.670000076293945,
      "close": 21.190000534057617,
      "volume": 6703000
    },
    {
      "time": "2026-04-08",
      "open": 22.5,
      "high": 23.149999618530273,
      "low": 20.125,
      "close": 20.149999618530273,
      "volume": 15415300
    },
    {
      "time": "2026-04-09",
      "open": 20.010000228881836,
      "high": 20.21500015258789,
      "low": 18.780000686645508,
      "close": 19.079999923706055,
      "volume": 15769800
    },
    {
      "time": "2026-04-10",
      "open": 19.079999923706055,
      "high": 19.149999618530273,
      "low": 17.729999542236328,
      "close": 18.15999984741211,
      "volume": 16568000
    },
    {
      "time": "2026-04-13",
      "open": 18.114999771118164,
      "high": 19.40999984741211,
      "low": 17.75,
      "close": 19.18000030517578,
      "volume": 14804900
    },
    {
      "time": "2026-04-14",
      "open": 19.549999237060547,
      "high": 20.25,
      "low": 17.649999618530273,
      "close": 18.420000076293945,
      "volume": 23762400
    },
    {
      "time": "2026-04-15",
      "open": 18.969999313354492,
      "high": 20.479999542236328,
      "low": 18.6200008392334,
      "close": 20.34000015258789,
      "volume": 18388700
    },
    {
      "time": "2026-04-16",
      "open": 21.235000610351562,
      "high": 21.299999237060547,
      "low": 19.299999237060547,
      "close": 20.31999969482422,
      "volume": 21745400
    },
    {
      "time": "2026-04-17",
      "open": 20.969999313354492,
      "high": 21.450000762939453,
      "low": 18.610000610351562,
      "close": 18.920000076293945,
      "volume": 37424000
    },
    {
      "time": "2026-04-20",
      "open": 18.690000534057617,
      "high": 19.329999923706055,
      "low": 18.5,
      "close": 19.010000228881836,
      "volume": 13533400
    },
    {
      "time": "2026-04-21",
      "open": 19,
      "high": 20.329999923706055,
      "low": 18.65999984741211,
      "close": 18.719999313354492,
      "volume": 21954500
    },
    {
      "time": "2026-04-22",
      "open": 18.90999984741211,
      "high": 19.600000381469727,
      "low": 18.799999237060547,
      "close": 19.170000076293945,
      "volume": 10642200
    },
    {
      "time": "2026-04-23",
      "open": 18.5,
      "high": 18.559999465942383,
      "low": 16.799999237060547,
      "close": 17.31999969482422,
      "volume": 23425600
    },
    {
      "time": "2026-04-24",
      "open": 17.350000381469727,
      "high": 17.5,
      "low": 16.690000534057617,
      "close": 17.469999313354492,
      "volume": 20942100
    },
    {
      "time": "2026-04-27",
      "open": 17.350000381469727,
      "high": 17.80500030517578,
      "low": 17.020000457763672,
      "close": 17.309999465942383,
      "volume": 10729700
    },
    {
      "time": "2026-04-28",
      "open": 17.5,
      "high": 17.684999465942383,
      "low": 17.135000228881836,
      "close": 17.18000030517578,
      "volume": 9870200
    },
    {
      "time": "2026-04-29",
      "open": 17.1299991607666,
      "high": 17.25,
      "low": 16.68000030517578,
      "close": 16.860000610351562,
      "volume": 10767400
    },
    {
      "time": "2026-04-30",
      "open": 16.719999313354492,
      "high": 18,
      "low": 16.600000381469727,
      "close": 17.700000762939453,
      "volume": 13548000
    },
    {
      "time": "2026-05-01",
      "open": 18.725000381469727,
      "high": 19.280000686645508,
      "low": 18.2549991607666,
      "close": 18.739999771118164,
      "volume": 24134200
    },
    {
      "time": "2026-05-04",
      "open": 18.739999771118164,
      "high": 20.65999984741211,
      "low": 18.700000762939453,
      "close": 19.959999084472656,
      "volume": 19307400
    },
    {
      "time": "2026-05-05",
      "open": 20.040000915527344,
      "high": 20.040000915527344,
      "low": 18.989999771118164,
      "close": 19.420000076293945,
      "volume": 12728600
    },
    {
      "time": "2026-05-06",
      "open": 19.350000381469727,
      "high": 19.639999389648438,
      "low": 18.790000915527344,
      "close": 19.290000915527344,
      "volume": 15420300
    },
    {
      "time": "2026-05-07",
      "open": 20.209999084472656,
      "high": 21.5,
      "low": 20.09000015258789,
      "close": 20.559999465942383,
      "volume": 18444500
    },
    {
      "time": "2026-05-08",
      "open": 20,
      "high": 20.8799991607666,
      "low": 19.6299991607666,
      "close": 20.65999984741211,
      "volume": 10563600
    },
    {
      "time": "2026-05-11",
      "open": 20.5,
      "high": 21.190000534057617,
      "low": 19.610000610351562,
      "close": 20.049999237060547,
      "volume": 14182400
    },
    {
      "time": "2026-05-12",
      "open": 20,
      "high": 20.030000686645508,
      "low": 19.155000686645508,
      "close": 19.329999923706055,
      "volume": 10118800
    },
    {
      "time": "2026-05-13",
      "open": 19.165000915527344,
      "high": 19.30500030517578,
      "low": 18.514999389648438,
      "close": 18.940000534057617,
      "volume": 13430000
    },
    {
      "time": "2026-05-14",
      "open": 19.850000381469727,
      "high": 20.450000762939453,
      "low": 19.049999237060547,
      "close": 20.239999771118164,
      "volume": 49141800
    },
    {
      "time": "2026-05-15",
      "open": 22.280000686645508,
      "high": 23.93000030517578,
      "low": 21.309999465942383,
      "close": 22.920000076293945,
      "volume": 77424700
    },
    {
      "time": "2026-05-18",
      "open": 22.13599967956543,
      "high": 24.40999984741211,
      "low": 21.600000381469727,
      "close": 24.360000610351562,
      "volume": 39321700
    },
    {
      "time": "2026-05-19",
      "open": 24.600000381469727,
      "high": 25.84000015258789,
      "low": 23.09000015258789,
      "close": 23.270000457763672,
      "volume": 34473100
    },
    {
      "time": "2026-05-20",
      "open": 22.43000030517578,
      "high": 22.850000381469727,
      "low": 21.780000686645508,
      "close": 22.579999923706055,
      "volume": 17590800
    },
    {
      "time": "2026-05-21",
      "open": 22.299999237060547,
      "high": 22.649999618530273,
      "low": 21.40999984741211,
      "close": 21.59000015258789,
      "volume": 15986900
    },
    {
      "time": "2026-05-22",
      "open": 21.8700008392334,
      "high": 23.09000015258789,
      "low": 21.780000686645508,
      "close": 22.709999084472656,
      "volume": 16884700
    },
    {
      "time": "2026-05-26",
      "open": 22.700000762939453,
      "high": 23.049999237060547,
      "low": 21.84000015258789,
      "close": 21.959999084472656,
      "volume": 14049600
    },
    {
      "time": "2026-05-27",
      "open": 21.579999923706055,
      "high": 22.43000030517578,
      "low": 21.09000015258789,
      "close": 21.34000015258789,
      "volume": 15994300
    },
    {
      "time": "2026-05-28",
      "open": 21.700000762939453,
      "high": 23.75,
      "low": 21.360000610351562,
      "close": 23.459999084472656,
      "volume": 18798200
    },
    {
      "time": "2026-05-29",
      "open": 23.389999389648438,
      "high": 25.760000228881836,
      "low": 22.829999923706055,
      "close": 25.5,
      "volume": 32656300
    },
    {
      "time": "2026-06-01",
      "open": 26.309999465942383,
      "high": 27.735000610351562,
      "low": 25.350000381469727,
      "close": 27.1200008392334,
      "volume": 23457300
    },
    {
      "time": "2026-06-02",
      "open": 25.520000457763672,
      "high": 25.915000915527344,
      "low": 24,
      "close": 24.290000915527344,
      "volume": 20362000
    },
    {
      "time": "2026-06-03",
      "open": 23.899999618530273,
      "high": 23.899999618530273,
      "low": 22.280000686645508,
      "close": 22.790000915527344,
      "volume": 14778700
    },
    {
      "time": "2026-06-04",
      "open": 23.5,
      "high": 23.600000381469727,
      "low": 22.43000030517578,
      "close": 22.510000228881836,
      "volume": 14246200
    },
    {
      "time": "2026-06-05",
      "open": 22.440000534057617,
      "high": 22.65999984741211,
      "low": 21.260000228881836,
      "close": 21.75,
      "volume": 16435800
    },
    {
      "time": "2026-06-08",
      "open": 21.600000381469727,
      "high": 21.940000534057617,
      "low": 21.059999465942383,
      "close": 21.100000381469727,
      "volume": 11074200
    },
    {
      "time": "2026-06-09",
      "open": 20.690000534057617,
      "high": 21.131999969482422,
      "low": 19.764999389648438,
      "close": 20.489999771118164,
      "volume": 16639800
    },
    {
      "time": "2026-06-10",
      "open": 19.709999084472656,
      "high": 20.6299991607666,
      "low": 19.610000610351562,
      "close": 19.790000915527344,
      "volume": 12604500
    },
    {
      "time": "2026-06-11",
      "open": 19.469999313354492,
      "high": 19.729999542236328,
      "low": 18.75,
      "close": 19.34000015258789,
      "volume": 20113700
    },
    {
      "time": "2026-06-12",
      "open": 18.979999542236328,
      "high": 19.1299991607666,
      "low": 17.829999923706055,
      "close": 18.540000915527344,
      "volume": 23454400
    },
    {
      "time": "2026-06-15",
      "open": 18.8700008392334,
      "high": 19.399999618530273,
      "low": 18.469999313354492,
      "close": 18.510000228881836,
      "volume": 18381100
    },
    {
      "time": "2026-06-16",
      "open": 18.280000686645508,
      "high": 18.5,
      "low": 17.8799991607666,
      "close": 17.979999542236328,
      "volume": 12867000
    },
    {
      "time": "2026-06-17",
      "open": 18.950000762939453,
      "high": 19.860000610351562,
      "low": 18.229999542236328,
      "close": 18.649999618530273,
      "volume": 29751400
    },
    {
      "time": "2026-06-18",
      "open": 18.950000762939453,
      "high": 19.18000030517578,
      "low": 18.290000915527344,
      "close": 18.8799991607666,
      "volume": 20673200
    },
    {
      "time": "2026-06-22",
      "open": 18.4950008392334,
      "high": 20.1299991607666,
      "low": 18.31999969482422,
      "close": 19.079999923706055,
      "volume": 17056800
    },
    {
      "time": "2026-06-23",
      "open": 19.010000228881836,
      "high": 20.030000686645508,
      "low": 18.94499969482422,
      "close": 18.989999771118164,
      "volume": 16882300
    },
    {
      "time": "2026-06-24",
      "open": 18.90999984741211,
      "high": 19.5,
      "low": 18.350000381469727,
      "close": 18.639999389648438,
      "volume": 17705100
    },
    {
      "time": "2026-06-25",
      "open": 18.209999084472656,
      "high": 18.270000457763672,
      "low": 16.799999237060547,
      "close": 16.84000015258789,
      "volume": 25208600
    },
    {
      "time": "2026-06-26",
      "open": 16.90999984741211,
      "high": 18.65999984741211,
      "low": 16.809999465942383,
      "close": 18.6200008392334,
      "volume": 32174500
    },
    {
      "time": "2026-06-29",
      "open": 19.049999237060547,
      "high": 19.299999237060547,
      "low": 18.520000457763672,
      "close": 19.079999923706055,
      "volume": 18708600
    },
    {
      "time": "2026-06-30",
      "open": 18.860000610351562,
      "high": 19.270000457763672,
      "low": 17.940000534057617,
      "close": 18.09000015258789,
      "volume": 16823700
    },
    {
      "time": "2026-07-01",
      "open": 18.649999618530273,
      "high": 20.049999237060547,
      "low": 18.610000610351562,
      "close": 19.489999771118164,
      "volume": 16520700
    },
    {
      "time": "2026-07-02",
      "open": 19.489999771118164,
      "high": 21.8799991607666,
      "low": 19.260000228881836,
      "close": 21.34000015258789,
      "volume": 25634900
    },
    {
      "time": "2026-07-06",
      "open": 20.760000228881836,
      "high": 21.7549991607666,
      "low": 20.079999923706055,
      "close": 21.079999923706055,
      "volume": 12347100
    },
    {
      "time": "2026-07-07",
      "open": 22.329999923706055,
      "high": 23.420000076293945,
      "low": 21.799999237060547,
      "close": 22.190000534057617,
      "volume": 26904200
    },
    {
      "time": "2026-07-08",
      "open": 21.809999465942383,
      "high": 22.235000610351562,
      "low": 21.34000015258789,
      "close": 21.670000076293945,
      "volume": 32770600
    },
    {
      "time": "2026-07-09",
      "open": 20.670000076293945,
      "high": 22.34000015258789,
      "low": 20.440000534057617,
      "close": 22.260000228881836,
      "volume": 37103800
    },
    {
      "time": "2026-07-10",
      "open": 22.850000381469727,
      "high": 23.110000610351562,
      "low": 20.969999313354492,
      "close": 21.110000610351562,
      "volume": 18031100
    },
    {
      "time": "2026-07-13",
      "open": 21.56999969482422,
      "high": 23.889999389648438,
      "low": 21.549999237060547,
      "close": 23.649999618530273,
      "volume": 29817600
    },
    {
      "time": "2026-07-14",
      "open": 22.03499984741211,
      "high": 24.8700008392334,
      "low": 21.420000076293945,
      "close": 23.860000610351562,
      "volume": 33220800
    },
    {
      "time": "2026-07-15",
      "open": 24.149999618530273,
      "high": 24.280000686645508,
      "low": 23.040000915527344,
      "close": 23.5,
      "volume": 15183600
    },
    {
      "time": "2026-07-16",
      "open": 24.200000762939453,
      "high": 24.350000381469727,
      "low": 22.219999313354492,
      "close": 23.40999984741211,
      "volume": 17051900
    },
    {
      "time": "2026-07-17",
      "open": 22.93000030517578,
      "high": 24.389999389648438,
      "low": 22.8799991607666,
      "close": 23.950000762939453,
      "volume": 28828900
    },
    {
      "time": "2026-07-20",
      "open": 23.329999923706055,
      "high": 24.868000030517578,
      "low": 23.142000198364258,
      "close": 24.020000457763672,
      "volume": 17502200
    },
    {
      "time": "2026-07-21",
      "open": 23.350000381469727,
      "high": 23.809999465942383,
      "low": 21.760000228881836,
      "close": 21.93000030517578,
      "volume": 30302700
    },
    {
      "time": "2026-07-22",
      "open": 22,
      "high": 22.042999267578125,
      "low": 20.899999618530273,
      "close": 21.469999313354492,
      "volume": 13486000
    },
    {
      "time": "2026-07-23",
      "open": 21.690000534057617,
      "high": 21.780000686645508,
      "low": 19.899999618530273,
      "close": 20,
      "volume": 16406100
    },
    {
      "time": "2026-07-24",
      "open": 20.399999618530273,
      "high": 21.30500030517578,
      "low": 20.3700008392334,
      "close": 21.1200008392334,
      "volume": 13368599
    }
  ],
  "ma": [
    {
      "time": "2025-10-09",
      "value": 67.28560020446777
    },
    {
      "time": "2025-10-10",
      "value": 66.1968002319336
    },
    {
      "time": "2025-10-13",
      "value": 65.04240020751953
    },
    {
      "time": "2025-10-14",
      "value": 64.4868002319336
    },
    {
      "time": "2025-10-15",
      "value": 64.18160018920898
    },
    {
      "time": "2025-10-16",
      "value": 63.531000213623045
    },
    {
      "time": "2025-10-17",
      "value": 63.103000259399415
    },
    {
      "time": "2025-10-20",
      "value": 62.65500022888184
    },
    {
      "time": "2025-10-21",
      "value": 62.119200210571286
    },
    {
      "time": "2025-10-22",
      "value": 61.428200225830075
    },
    {
      "time": "2025-10-23",
      "value": 60.85700012207031
    },
    {
      "time": "2025-10-24",
      "value": 60.39800018310547
    },
    {
      "time": "2025-10-27",
      "value": 59.87240020751953
    },
    {
      "time": "2025-10-28",
      "value": 59.38700012207031
    },
    {
      "time": "2025-10-29",
      "value": 59.015000076293944
    },
    {
      "time": "2025-10-30",
      "value": 58.511000061035155
    },
    {
      "time": "2025-10-31",
      "value": 58.0526000213623
    },
    {
      "time": "2025-11-03",
      "value": 57.469999923706055
    },
    {
      "time": "2025-11-04",
      "value": 56.9781999206543
    },
    {
      "time": "2025-11-05",
      "value": 56.455799942016604
    },
    {
      "time": "2025-11-06",
      "value": 55.97779998779297
    },
    {
      "time": "2025-11-07",
      "value": 55.43759994506836
    },
    {
      "time": "2025-11-10",
      "value": 54.92039993286133
    },
    {
      "time": "2025-11-11",
      "value": 54.49859992980957
    },
    {
      "time": "2025-11-12",
      "value": 54.015999984741214
    },
    {
      "time": "2025-11-13",
      "value": 53.73599998474121
    },
    {
      "time": "2025-11-14",
      "value": 53.40939994812012
    },
    {
      "time": "2025-11-17",
      "value": 53.10759994506836
    },
    {
      "time": "2025-11-18",
      "value": 52.77639991760254
    },
    {
      "time": "2025-11-19",
      "value": 52.469999923706055
    },
    {
      "time": "2025-11-20",
      "value": 52.022199935913086
    },
    {
      "time": "2025-11-21",
      "value": 51.64699996948242
    },
    {
      "time": "2025-11-24",
      "value": 51.27400001525879
    },
    {
      "time": "2025-11-25",
      "value": 50.91060005187988
    },
    {
      "time": "2025-11-26",
      "value": 50.53760009765625
    },
    {
      "time": "2025-11-28",
      "value": 50.08880012512207
    },
    {
      "time": "2025-12-01",
      "value": 49.66640007019043
    },
    {
      "time": "2025-12-02",
      "value": 49.2142000579834
    },
    {
      "time": "2025-12-03",
      "value": 48.79900001525879
    },
    {
      "time": "2025-12-04",
      "value": 48.469000015258786
    },
    {
      "time": "2025-12-05",
      "value": 48.140600051879886
    },
    {
      "time": "2025-12-08",
      "value": 47.835400085449216
    },
    {
      "time": "2025-12-09",
      "value": 47.541800079345705
    },
    {
      "time": "2025-12-10",
      "value": 47.28960006713867
    },
    {
      "time": "2025-12-11",
      "value": 47.05740005493164
    },
    {
      "time": "2025-12-12",
      "value": 46.74060005187988
    },
    {
      "time": "2025-12-15",
      "value": 46.38140007019043
    },
    {
      "time": "2025-12-16",
      "value": 45.96100006103516
    },
    {
      "time": "2025-12-17",
      "value": 45.49140007019043
    },
    {
      "time": "2025-12-18",
      "value": 44.809600067138675
    },
    {
      "time": "2025-12-19",
      "value": 44.24040000915527
    },
    {
      "time": "2025-12-22",
      "value": 43.80419998168945
    },
    {
      "time": "2025-12-23",
      "value": 43.28639999389648
    },
    {
      "time": "2025-12-24",
      "value": 42.84720001220703
    },
    {
      "time": "2025-12-26",
      "value": 42.341600036621095
    },
    {
      "time": "2025-12-29",
      "value": 41.94240005493164
    },
    {
      "time": "2025-12-30",
      "value": 41.55820007324219
    },
    {
      "time": "2025-12-31",
      "value": 41.19140007019043
    },
    {
      "time": "2026-01-02",
      "value": 40.82940010070801
    },
    {
      "time": "2026-01-05",
      "value": 40.51460006713867
    },
    {
      "time": "2026-01-06",
      "value": 40.197400131225585
    },
    {
      "time": "2026-01-07",
      "value": 39.87540008544922
    },
    {
      "time": "2026-01-08",
      "value": 39.55800010681153
    },
    {
      "time": "2026-01-09",
      "value": 39.26680015563965
    },
    {
      "time": "2026-01-12",
      "value": 38.97860015869141
    },
    {
      "time": "2026-01-13",
      "value": 38.67300018310547
    },
    {
      "time": "2026-01-14",
      "value": 38.32340019226074
    },
    {
      "time": "2026-01-15",
      "value": 37.99200023651123
    },
    {
      "time": "2026-01-16",
      "value": 37.66720020294189
    },
    {
      "time": "2026-01-20",
      "value": 37.34220024108887
    },
    {
      "time": "2026-01-21",
      "value": 36.96400024414063
    },
    {
      "time": "2026-01-22",
      "value": 36.6474002456665
    },
    {
      "time": "2026-01-23",
      "value": 36.337600288391116
    },
    {
      "time": "2026-01-26",
      "value": 36.03140029907227
    },
    {
      "time": "2026-01-27",
      "value": 35.720600280761715
    },
    {
      "time": "2026-01-28",
      "value": 35.51060024261474
    },
    {
      "time": "2026-01-29",
      "value": 35.281400260925295
    },
    {
      "time": "2026-01-30",
      "value": 35.05220024108887
    },
    {
      "time": "2026-02-02",
      "value": 34.7970002746582
    },
    {
      "time": "2026-02-03",
      "value": 34.510000228881836
    },
    {
      "time": "2026-02-04",
      "value": 34.28880023956299
    },
    {
      "time": "2026-02-05",
      "value": 34.04660022735596
    },
    {
      "time": "2026-02-06",
      "value": 33.777000198364256
    },
    {
      "time": "2026-02-09",
      "value": 33.50960018157959
    },
    {
      "time": "2026-02-10",
      "value": 33.26900016784668
    },
    {
      "time": "2026-02-11",
      "value": 33.0010001373291
    },
    {
      "time": "2026-02-12",
      "value": 32.727600173950194
    },
    {
      "time": "2026-02-13",
      "value": 32.45460018157959
    },
    {
      "time": "2026-02-17",
      "value": 32.16920021057129
    },
    {
      "time": "2026-02-18",
      "value": 31.878800239562988
    },
    {
      "time": "2026-02-19",
      "value": 31.636600227355956
    },
    {
      "time": "2026-02-20",
      "value": 31.40540019989014
    },
    {
      "time": "2026-02-23",
      "value": 31.131000175476075
    },
    {
      "time": "2026-02-24",
      "value": 30.894400215148927
    },
    {
      "time": "2026-02-25",
      "value": 30.74540023803711
    },
    {
      "time": "2026-02-26",
      "value": 30.628400230407713
    },
    {
      "time": "2026-02-27",
      "value": 30.51460018157959
    },
    {
      "time": "2026-03-02",
      "value": 30.381600227355957
    },
    {
      "time": "2026-03-03",
      "value": 30.24920021057129
    },
    {
      "time": "2026-03-04",
      "value": 30.102200164794922
    },
    {
      "time": "2026-03-05",
      "value": 29.918600158691405
    },
    {
      "time": "2026-03-06",
      "value": 29.715800170898437
    },
    {
      "time": "2026-03-09",
      "value": 29.557600173950195
    },
    {
      "time": "2026-03-10",
      "value": 29.34740016937256
    },
    {
      "time": "2026-03-11",
      "value": 29.13340015411377
    },
    {
      "time": "2026-03-12",
      "value": 28.900200119018553
    },
    {
      "time": "2026-03-13",
      "value": 28.66820011138916
    },
    {
      "time": "2026-03-16",
      "value": 28.464000129699706
    },
    {
      "time": "2026-03-17",
      "value": 28.260800132751466
    },
    {
      "time": "2026-03-18",
      "value": 28.024600143432618
    },
    {
      "time": "2026-03-19",
      "value": 27.75920009613037
    },
    {
      "time": "2026-03-20",
      "value": 27.488600120544433
    },
    {
      "time": "2026-03-23",
      "value": 27.207200126647948
    },
    {
      "time": "2026-03-24",
      "value": 26.898000106811523
    },
    {
      "time": "2026-03-25",
      "value": 26.591800079345703
    },
    {
      "time": "2026-03-26",
      "value": 26.36360004425049
    },
    {
      "time": "2026-03-27",
      "value": 26.12020004272461
    },
    {
      "time": "2026-03-30",
      "value": 25.891400032043457
    },
    {
      "time": "2026-03-31",
      "value": 25.722800025939943
    },
    {
      "time": "2026-04-01",
      "value": 25.576000022888184
    },
    {
      "time": "2026-04-02",
      "value": 25.460000038146973
    },
    {
      "time": "2026-04-06",
      "value": 25.320000038146972
    },
    {
      "time": "2026-04-07",
      "value": 25.16520004272461
    },
    {
      "time": "2026-04-08",
      "value": 24.984800033569336
    },
    {
      "time": "2026-04-09",
      "value": 24.797200050354004
    },
    {
      "time": "2026-04-10",
      "value": 24.5592000579834
    },
    {
      "time": "2026-04-13",
      "value": 24.40140007019043
    },
    {
      "time": "2026-04-14",
      "value": 24.251400070190428
    },
    {
      "time": "2026-04-15",
      "value": 24.178200073242188
    },
    {
      "time": "2026-04-16",
      "value": 24.156800079345704
    },
    {
      "time": "2026-04-17",
      "value": 24.085000076293944
    },
    {
      "time": "2026-04-20",
      "value": 24.021200065612792
    },
    {
      "time": "2026-04-21",
      "value": 23.95580005645752
    },
    {
      "time": "2026-04-22",
      "value": 23.896600074768067
    },
    {
      "time": "2026-04-23",
      "value": 23.761000061035155
    },
    {
      "time": "2026-04-24",
      "value": 23.659000053405762
    },
    {
      "time": "2026-04-27",
      "value": 23.564800033569338
    },
    {
      "time": "2026-04-28",
      "value": 23.457800025939942
    },
    {
      "time": "2026-04-29",
      "value": 23.333000030517578
    },
    {
      "time": "2026-04-30",
      "value": 23.203200035095215
    },
    {
      "time": "2026-05-01",
      "value": 23.060800018310548
    },
    {
      "time": "2026-05-04",
      "value": 22.938199996948242
    },
    {
      "time": "2026-05-05",
      "value": 22.831599998474122
    },
    {
      "time": "2026-05-06",
      "value": 22.668800010681153
    },
    {
      "time": "2026-05-07",
      "value": 22.455200004577637
    },
    {
      "time": "2026-05-08",
      "value": 22.264000015258787
    },
    {
      "time": "2026-05-11",
      "value": 22.07720001220703
    },
    {
      "time": "2026-05-12",
      "value": 21.877999992370604
    },
    {
      "time": "2026-05-13",
      "value": 21.642000007629395
    },
    {
      "time": "2026-05-14",
      "value": 21.45400001525879
    },
    {
      "time": "2026-05-15",
      "value": 21.306400032043456
    },
    {
      "time": "2026-05-18",
      "value": 21.211400032043457
    },
    {
      "time": "2026-05-19",
      "value": 21.067200050354003
    },
    {
      "time": "2026-05-20",
      "value": 20.95180004119873
    },
    {
      "time": "2026-05-21",
      "value": 20.82680004119873
    },
    {
      "time": "2026-05-22",
      "value": 20.757600021362304
    },
    {
      "time": "2026-05-26",
      "value": 20.676199989318846
    },
    {
      "time": "2026-05-27",
      "value": 20.559799995422363
    },
    {
      "time": "2026-05-28",
      "value": 20.47999996185303
    },
    {
      "time": "2026-05-29",
      "value": 20.484799957275392
    },
    {
      "time": "2026-06-01",
      "value": 20.542799987792968
    },
    {
      "time": "2026-06-02",
      "value": 20.55400001525879
    },
    {
      "time": "2026-06-03",
      "value": 20.545800018310548
    },
    {
      "time": "2026-06-04",
      "value": 20.558600006103514
    },
    {
      "time": "2026-06-05",
      "value": 20.57180000305176
    },
    {
      "time": "2026-06-08",
      "value": 20.550800018310547
    },
    {
      "time": "2026-06-09",
      "value": 20.55680000305176
    },
    {
      "time": "2026-06-10",
      "value": 20.549400024414062
    },
    {
      "time": "2026-06-11",
      "value": 20.513400039672852
    },
    {
      "time": "2026-06-12",
      "value": 20.47580005645752
    },
    {
      "time": "2026-06-15",
      "value": 20.420600051879884
    },
    {
      "time": "2026-06-16",
      "value": 20.35180004119873
    },
    {
      "time": "2026-06-17",
      "value": 20.301000022888182
    },
    {
      "time": "2026-06-18",
      "value": 20.27560001373291
    },
    {
      "time": "2026-06-22",
      "value": 20.27560001373291
    },
    {
      "time": "2026-06-23",
      "value": 20.292200012207033
    },
    {
      "time": "2026-06-24",
      "value": 20.281399993896486
    },
    {
      "time": "2026-06-25",
      "value": 20.249799995422364
    },
    {
      "time": "2026-06-26",
      "value": 20.215400009155275
    },
    {
      "time": "2026-06-29",
      "value": 20.19060001373291
    },
    {
      "time": "2026-06-30",
      "value": 20.174000015258787
    },
    {
      "time": "2026-07-01",
      "value": 20.183600006103514
    },
    {
      "time": "2026-07-02",
      "value": 20.236000022888184
    },
    {
      "time": "2026-07-06",
      "value": 20.274200019836425
    },
    {
      "time": "2026-07-07",
      "value": 20.371600036621093
    },
    {
      "time": "2026-07-08",
      "value": 20.455600051879884
    },
    {
      "time": "2026-07-09",
      "value": 20.554600067138672
    },
    {
      "time": "2026-07-10",
      "value": 20.633200073242186
    },
    {
      "time": "2026-07-13",
      "value": 20.76900005340576
    },
    {
      "time": "2026-07-14",
      "value": 20.892200050354003
    },
    {
      "time": "2026-07-15",
      "value": 20.98740005493164
    },
    {
      "time": "2026-07-16",
      "value": 21.05640007019043
    },
    {
      "time": "2026-07-17",
      "value": 21.14700008392334
    },
    {
      "time": "2026-07-20",
      "value": 21.241600074768066
    },
    {
      "time": "2026-07-21",
      "value": 21.269000091552734
    },
    {
      "time": "2026-07-22",
      "value": 21.285200080871583
    },
    {
      "time": "2026-07-23",
      "value": 21.28420009613037
    },
    {
      "time": "2026-07-24",
      "value": 21.32000011444092
    }
  ],
  "analysis": null
}