{
  "ok": true,
  "cached": false,
  "ticker": "HOOD",
  "price": 94.91,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-22",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Prediction-Markets Race Heats Up as Robinhood and Crypto.com Hold Talks",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6ded14ac-6f7f-342d-9366-89c7f150bc54/prediction-markets-race-heats.html",
      "published": "2026-07-24"
    },
    {
      "title": "TechCrunch Disrupt 2026’s new Smart Money Stage explores fintech, payments, AI, and everything between",
      "publisher": "TechCrunch",
      "link": "https://finance.yahoo.com/technology/ai/articles/techcrunch-disrupt-2026-smart-money-221000803.html",
      "published": "2026-07-24"
    },
    {
      "title": "Crypto Exchanges Want to Be Your Broker. The Fine Print Matters",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/b10c728b-d1c1-394c-b771-4bd7e6f743cb/crypto-exchanges-want-to-be.html",
      "published": "2026-07-24"
    },
    {
      "title": "Robinhood CEO’s X Account Hacked to Promote Fake Memecoin",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/c18d53fa-6020-333d-9a07-202e87a24242/robinhood-ceo%E2%80%99s-x-account.html",
      "published": "2026-07-24"
    },
    {
      "title": "Curious about Robinhood Markets (HOOD) Q2 Performance? Explore Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/curious-robinhood-markets-hood-q2-131510377.html",
      "published": "2026-07-24"
    },
    {
      "title": "Momentum Crash Hits YOLO Traders’ Returns by Most in Four Years",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/stocks/articles/momentum-crash-hits-yolo-traders-122023341.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why Hyperliquid Is Now a Threat to Robinhood, Kalshi, and Polymarket",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e48832f5-5807-3cb2-a228-f0d803ec0e79/here%27s-why-hyperliquid-is-now.html",
      "published": "2026-07-24"
    },
    {
      "title": "Robinhood CEO Vlad Tenev's X Account Hacked to Shill Fake 'Vladhood' Token",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/684753e7-0062-3bf4-806b-a35dd0e9649e/robinhood-ceo-vlad-tenev%27s-x.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 101.54499816894531,
      "high": 106.38999938964844,
      "low": 101.05000305175781,
      "close": 104.8499984741211,
      "volume": 35637800
    },
    {
      "time": "2025-07-28",
      "open": 105.83999633789062,
      "high": 107.12999725341797,
      "low": 104.66000366210938,
      "close": 106.7699966430664,
      "volume": 30578400
    },
    {
      "time": "2025-07-29",
      "open": 106.61000061035156,
      "high": 107.41999816894531,
      "low": 103,
      "close": 103.31999969482422,
      "volume": 30568000
    },
    {
      "time": "2025-07-30",
      "open": 103.8499984741211,
      "high": 107.45999908447266,
      "low": 103.3499984741211,
      "close": 106.0999984741211,
      "volume": 39913500
    },
    {
      "time": "2025-07-31",
      "open": 103.86499786376953,
      "high": 109.05999755859375,
      "low": 101.06999969482422,
      "close": 103.05000305175781,
      "volume": 58057600
    },
    {
      "time": "2025-08-01",
      "open": 97.80000305175781,
      "high": 104.58999633789062,
      "low": 93.36000061035156,
      "close": 99.9000015258789,
      "volume": 76745100
    },
    {
      "time": "2025-08-04",
      "open": 101.22899627685547,
      "high": 106.79000091552734,
      "low": 97.15299987792969,
      "close": 106.37000274658203,
      "volume": 46466000
    },
    {
      "time": "2025-08-05",
      "open": 105.97000122070312,
      "high": 107.30000305175781,
      "low": 103.22000122070312,
      "close": 105.45999908447266,
      "volume": 33460900
    },
    {
      "time": "2025-08-06",
      "open": 104.50499725341797,
      "high": 105.9000015258789,
      "low": 101.18000030517578,
      "close": 105.6500015258789,
      "volume": 33023500
    },
    {
      "time": "2025-08-07",
      "open": 107.88999938964844,
      "high": 112.63400268554688,
      "low": 107.4000015258789,
      "close": 111.2300033569336,
      "volume": 44736000
    },
    {
      "time": "2025-08-08",
      "open": 111.5,
      "high": 117,
      "low": 110.9000015258789,
      "close": 114.62999725341797,
      "volume": 41905700
    },
    {
      "time": "2025-08-11",
      "open": 116.22000122070312,
      "high": 117.47000122070312,
      "low": 113.38999938964844,
      "close": 113.62000274658203,
      "volume": 36942300
    },
    {
      "time": "2025-08-12",
      "open": 115.04000091552734,
      "high": 117.69999694824219,
      "low": 113.18000030517578,
      "close": 114.08999633789062,
      "volume": 31461900
    },
    {
      "time": "2025-08-13",
      "open": 115.6500015258789,
      "high": 116.4000015258789,
      "low": 107.27999877929688,
      "close": 108.62000274658203,
      "volume": 54719700
    },
    {
      "time": "2025-08-14",
      "open": 107.87999725341797,
      "high": 111.45999908447266,
      "low": 106.30999755859375,
      "close": 110.70999908447266,
      "volume": 34395300
    },
    {
      "time": "2025-08-15",
      "open": 110.7300033569336,
      "high": 114.36000061035156,
      "low": 108.61000061035156,
      "close": 114.16999816894531,
      "volume": 32215900
    },
    {
      "time": "2025-08-18",
      "open": 113,
      "high": 115.08999633789062,
      "low": 109.77999877929688,
      "close": 115.0199966430664,
      "volume": 35579200
    },
    {
      "time": "2025-08-19",
      "open": 116.12000274658203,
      "high": 117.45999908447266,
      "low": 106.5,
      "close": 107.5,
      "volume": 49635700
    },
    {
      "time": "2025-08-20",
      "open": 106.66500091552734,
      "high": 107.9800033569336,
      "low": 99,
      "close": 105.33999633789062,
      "volume": 56515300
    },
    {
      "time": "2025-08-21",
      "open": 105.02999877929688,
      "high": 108.20999908447266,
      "low": 104.3499984741211,
      "close": 106.30000305175781,
      "volume": 34679000
    },
    {
      "time": "2025-08-22",
      "open": 105.52999877929688,
      "high": 111.88300323486328,
      "low": 103.80000305175781,
      "close": 109.31999969482422,
      "volume": 39922200
    },
    {
      "time": "2025-08-25",
      "open": 108.48999786376953,
      "high": 109.8499984741211,
      "low": 105.94999694824219,
      "close": 107.94000244140625,
      "volume": 29478100
    },
    {
      "time": "2025-08-26",
      "open": 106.8499984741211,
      "high": 109.36000061035156,
      "low": 105.12000274658203,
      "close": 108.80000305175781,
      "volume": 27361000
    },
    {
      "time": "2025-08-27",
      "open": 108.69000244140625,
      "high": 109.2699966430664,
      "low": 102.80999755859375,
      "close": 102.91999816894531,
      "volume": 35942700
    },
    {
      "time": "2025-08-28",
      "open": 104,
      "high": 105.4000015258789,
      "low": 102.76000213623047,
      "close": 103.69000244140625,
      "volume": 26059100
    },
    {
      "time": "2025-08-29",
      "open": 102.83999633789062,
      "high": 104.4000015258789,
      "low": 101.93000030517578,
      "close": 104.02999877929688,
      "volume": 22269200
    },
    {
      "time": "2025-09-02",
      "open": 100.33999633789062,
      "high": 101.9000015258789,
      "low": 97.9000015258789,
      "close": 100.83999633789062,
      "volume": 40899100
    },
    {
      "time": "2025-09-03",
      "open": 101.58999633789062,
      "high": 102.69000244140625,
      "low": 99.41000366210938,
      "close": 100.81999969482422,
      "volume": 24194800
    },
    {
      "time": "2025-09-04",
      "open": 100.75,
      "high": 104.75,
      "low": 100.5999984741211,
      "close": 102.91000366210938,
      "volume": 30626300
    },
    {
      "time": "2025-09-05",
      "open": 104.9800033569336,
      "high": 106.02999877929688,
      "low": 95.66000366210938,
      "close": 101.25,
      "volume": 62538400
    },
    {
      "time": "2025-09-08",
      "open": 110.62999725341797,
      "high": 117.30000305175781,
      "low": 110.12000274658203,
      "close": 117.27999877929688,
      "volume": 102382400
    },
    {
      "time": "2025-09-09",
      "open": 116.52999877929688,
      "high": 118.69999694824219,
      "low": 113.76000213623047,
      "close": 118.5,
      "volume": 51536300
    },
    {
      "time": "2025-09-10",
      "open": 120.83000183105469,
      "high": 123.44000244140625,
      "low": 116.69000244140625,
      "close": 117.45999908447266,
      "volume": 46671200
    },
    {
      "time": "2025-09-11",
      "open": 117.87999725341797,
      "high": 121.69000244140625,
      "low": 117.37000274658203,
      "close": 117.75,
      "volume": 35760900
    },
    {
      "time": "2025-09-12",
      "open": 117.93000030517578,
      "high": 118.56999969482422,
      "low": 114.05000305175781,
      "close": 115.02999877929688,
      "volume": 37245800
    },
    {
      "time": "2025-09-15",
      "open": 115.34500122070312,
      "high": 116.52999877929688,
      "low": 112.42500305175781,
      "close": 114.83000183105469,
      "volume": 36787500
    },
    {
      "time": "2025-09-16",
      "open": 115.05999755859375,
      "high": 118.12999725341797,
      "low": 113.79000091552734,
      "close": 117.37999725341797,
      "volume": 36628500
    },
    {
      "time": "2025-09-17",
      "open": 117.08999633789062,
      "high": 119.12999725341797,
      "low": 114.88999938964844,
      "close": 118.63999938964844,
      "volume": 34516600
    },
    {
      "time": "2025-09-18",
      "open": 120.08000183105469,
      "high": 124.36000061035156,
      "low": 119.85900115966797,
      "close": 120.91000366210938,
      "volume": 35865100
    },
    {
      "time": "2025-09-19",
      "open": 121.69999694824219,
      "high": 125.18000030517578,
      "low": 121,
      "close": 124.77999877929688,
      "volume": 202388400
    },
    {
      "time": "2025-09-22",
      "open": 123.625,
      "high": 126.63999938964844,
      "low": 122.19999694824219,
      "close": 124.88999938964844,
      "volume": 33482600
    },
    {
      "time": "2025-09-23",
      "open": 125.41000366210938,
      "high": 127.77999877929688,
      "low": 124.06999969482422,
      "close": 126.19999694824219,
      "volume": 28923500
    },
    {
      "time": "2025-09-24",
      "open": 127.51499938964844,
      "high": 130.07000732421875,
      "low": 125,
      "close": 126.80000305175781,
      "volume": 26956400
    },
    {
      "time": "2025-09-25",
      "open": 123.33000183105469,
      "high": 125.80000305175781,
      "low": 120.62000274658203,
      "close": 122.6500015258789,
      "volume": 32876000
    },
    {
      "time": "2025-09-26",
      "open": 124.18000030517578,
      "high": 125.05999755859375,
      "low": 120.45999908447266,
      "close": 121.77999877929688,
      "volume": 25714800
    },
    {
      "time": "2025-09-29",
      "open": 123.77999877929688,
      "high": 136.83999633789062,
      "low": 123.77999877929688,
      "close": 136.72000122070312,
      "volume": 62109900
    },
    {
      "time": "2025-09-30",
      "open": 135.6699981689453,
      "high": 143.6199951171875,
      "low": 135.57000732421875,
      "close": 143.17999267578125,
      "volume": 50851200
    },
    {
      "time": "2025-10-01",
      "open": 141.25999450683594,
      "high": 143.1699981689453,
      "low": 137.77999877929688,
      "close": 139.13999938964844,
      "volume": 34759600
    },
    {
      "time": "2025-10-02",
      "open": 142.77999877929688,
      "high": 146.6999969482422,
      "low": 140.14999389648438,
      "close": 145.6999969482422,
      "volume": 34579900
    },
    {
      "time": "2025-10-03",
      "open": 146.82000732421875,
      "high": 150.2100067138672,
      "low": 145.22999572753906,
      "close": 148.6699981689453,
      "volume": 34531700
    },
    {
      "time": "2025-10-06",
      "open": 153,
      "high": 153.86000061035156,
      "low": 144.11900329589844,
      "close": 144.25999450683594,
      "volume": 28117000
    },
    {
      "time": "2025-10-07",
      "open": 146.3300018310547,
      "high": 147.1199951171875,
      "low": 141.25999450683594,
      "close": 145,
      "volume": 24867400
    },
    {
      "time": "2025-10-08",
      "open": 146.11000061035156,
      "high": 151.35000610351562,
      "low": 144.5500030517578,
      "close": 150.8699951171875,
      "volume": 23927600
    },
    {
      "time": "2025-10-09",
      "open": 150.50999450683594,
      "high": 153.0800018310547,
      "low": 147.3000030517578,
      "close": 152.4600067138672,
      "volume": 19633000
    },
    {
      "time": "2025-10-10",
      "open": 151.5050048828125,
      "high": 153.55999755859375,
      "low": 138.94000244140625,
      "close": 138.9600067138672,
      "volume": 41634300
    },
    {
      "time": "2025-10-13",
      "open": 144.6199951171875,
      "high": 146.55999755859375,
      "low": 136.52000427246094,
      "close": 140.67999267578125,
      "volume": 28260800
    },
    {
      "time": "2025-10-14",
      "open": 136.72000122070312,
      "high": 141.2100067138672,
      "low": 133.0500030517578,
      "close": 134.9499969482422,
      "volume": 31171000
    },
    {
      "time": "2025-10-15",
      "open": 138.09500122070312,
      "high": 139.64999389648438,
      "low": 133.53500366210938,
      "close": 134.14999389648438,
      "volume": 22187000
    },
    {
      "time": "2025-10-16",
      "open": 135.3800048828125,
      "high": 137.47999572753906,
      "low": 130.57000732421875,
      "close": 131.44000244140625,
      "volume": 23359400
    },
    {
      "time": "2025-10-17",
      "open": 128.16000366210938,
      "high": 131.2050018310547,
      "low": 125.5999984741211,
      "close": 129.91000366210938,
      "volume": 25237100
    },
    {
      "time": "2025-10-20",
      "open": 133.4250030517578,
      "high": 140.197998046875,
      "low": 132.89999389648438,
      "close": 135.8000030517578,
      "volume": 27605900
    },
    {
      "time": "2025-10-21",
      "open": 135.2899932861328,
      "high": 135.30999755859375,
      "low": 131.35000610351562,
      "close": 131.83999633789062,
      "volume": 19498300
    },
    {
      "time": "2025-10-22",
      "open": 131.6300048828125,
      "high": 132.36000061035156,
      "low": 120.87999725341797,
      "close": 127.22000122070312,
      "volume": 37786900
    },
    {
      "time": "2025-10-23",
      "open": 128.27999877929688,
      "high": 135.57000732421875,
      "low": 127.27999877929688,
      "close": 134.3300018310547,
      "volume": 24591100
    },
    {
      "time": "2025-10-24",
      "open": 137.99000549316406,
      "high": 142.1999969482422,
      "low": 137.10000610351562,
      "close": 139.7899932861328,
      "volume": 24330400
    },
    {
      "time": "2025-10-27",
      "open": 144.99000549316406,
      "high": 149.1999969482422,
      "low": 143.17999267578125,
      "close": 145.86000061035156,
      "volume": 25833300
    },
    {
      "time": "2025-10-28",
      "open": 146,
      "high": 148.11000061035156,
      "low": 145.6300048828125,
      "close": 146.25,
      "volume": 13446700
    },
    {
      "time": "2025-10-29",
      "open": 146,
      "high": 147.72000122070312,
      "low": 142.74000549316406,
      "close": 144.8000030517578,
      "volume": 19792600
    },
    {
      "time": "2025-10-30",
      "open": 142.38999938964844,
      "high": 144.14999389648438,
      "low": 137.25,
      "close": 138.07000732421875,
      "volume": 19706900
    },
    {
      "time": "2025-10-31",
      "open": 143.60000610351562,
      "high": 150.47000122070312,
      "low": 143.3000030517578,
      "close": 146.77999877929688,
      "volume": 26028100
    },
    {
      "time": "2025-11-03",
      "open": 148.7899932861328,
      "high": 149.41200256347656,
      "low": 142.5,
      "close": 147.0800018310547,
      "volume": 17187600
    },
    {
      "time": "2025-11-04",
      "open": 139.8699951171875,
      "high": 144.39999389648438,
      "low": 136.6300048828125,
      "close": 136.8000030517578,
      "volume": 26617700
    },
    {
      "time": "2025-11-05",
      "open": 139.63499450683594,
      "high": 144.77000427246094,
      "low": 135.50999450683594,
      "close": 142.47999572753906,
      "volume": 32318500
    },
    {
      "time": "2025-11-06",
      "open": 140,
      "high": 140.16000366210938,
      "low": 126.1500015258789,
      "close": 127.08000183105469,
      "volume": 50477800
    },
    {
      "time": "2025-11-07",
      "open": 123.76599884033203,
      "high": 132.1999969482422,
      "low": 120.69999694824219,
      "close": 130.36000061035156,
      "volume": 44897800
    },
    {
      "time": "2025-11-10",
      "open": 135.4499969482422,
      "high": 138.99000549316406,
      "low": 131.64999389648438,
      "close": 135.8800048828125,
      "volume": 30980500
    },
    {
      "time": "2025-11-11",
      "open": 133.99000549316406,
      "high": 134.66700744628906,
      "low": 130.89999389648438,
      "close": 131.92999267578125,
      "volume": 17218400
    },
    {
      "time": "2025-11-12",
      "open": 133.3300018310547,
      "high": 133.83999633789062,
      "low": 128.3300018310547,
      "close": 132.97999572753906,
      "volume": 22044600
    },
    {
      "time": "2025-11-13",
      "open": 129.8699951171875,
      "high": 130.14999389648438,
      "low": 119.47000122070312,
      "close": 121.52999877929688,
      "volume": 36727300
    },
    {
      "time": "2025-11-14",
      "open": 115.1500015258789,
      "high": 126.5,
      "low": 114,
      "close": 122.5,
      "volume": 32063800
    },
    {
      "time": "2025-11-17",
      "open": 120.49500274658203,
      "high": 120.9800033569336,
      "low": 112.41999816894531,
      "close": 115.97000122070312,
      "volume": 40078600
    },
    {
      "time": "2025-11-18",
      "open": 113.91000366210938,
      "high": 116.97100067138672,
      "low": 112.3499984741211,
      "close": 114.30000305175781,
      "volume": 28581100
    },
    {
      "time": "2025-11-19",
      "open": 114.73999786376953,
      "high": 119.19999694824219,
      "low": 113.55000305175781,
      "close": 118.16000366210938,
      "volume": 25278800
    },
    {
      "time": "2025-11-20",
      "open": 121.62999725341797,
      "high": 122.62999725341797,
      "low": 105.23500061035156,
      "close": 106.20999908447266,
      "volume": 42907300
    },
    {
      "time": "2025-11-21",
      "open": 107.83999633789062,
      "high": 109.98999786376953,
      "low": 102.0999984741211,
      "close": 107.30000305175781,
      "volume": 40155600
    },
    {
      "time": "2025-11-24",
      "open": 109.91500091552734,
      "high": 115.72000122070312,
      "low": 108.63999938964844,
      "close": 114.97000122070312,
      "volume": 30736500
    },
    {
      "time": "2025-11-25",
      "open": 112.46499633789062,
      "high": 116.80999755859375,
      "low": 109.19000244140625,
      "close": 115.56999969482422,
      "volume": 22078800
    },
    {
      "time": "2025-11-26",
      "open": 121.33000183105469,
      "high": 128.89999389648438,
      "low": 120.86000061035156,
      "close": 128.1999969482422,
      "volume": 47127600
    },
    {
      "time": "2025-11-28",
      "open": 128.0749969482422,
      "high": 129.9499969482422,
      "low": 127.1500015258789,
      "close": 128.49000549316406,
      "volume": 12783400
    },
    {
      "time": "2025-12-01",
      "open": 123.44999694824219,
      "high": 125.29000091552734,
      "low": 118.86000061035156,
      "close": 123.23999786376953,
      "volume": 31467300
    },
    {
      "time": "2025-12-02",
      "open": 125.25,
      "high": 129.17999267578125,
      "low": 124.51000213623047,
      "close": 125.94999694824219,
      "volume": 25394800
    },
    {
      "time": "2025-12-03",
      "open": 126.0999984741211,
      "high": 134.33999633789062,
      "low": 124.4000015258789,
      "close": 133.63999938964844,
      "volume": 25004500
    },
    {
      "time": "2025-12-04",
      "open": 133.2100067138672,
      "high": 137.36000061035156,
      "low": 132.77000427246094,
      "close": 137.0800018310547,
      "volume": 20572100
    },
    {
      "time": "2025-12-05",
      "open": 135.05999755859375,
      "high": 135.24000549316406,
      "low": 129.9600067138672,
      "close": 131.9499969482422,
      "volume": 23123000
    },
    {
      "time": "2025-12-08",
      "open": 134.10000610351562,
      "high": 138.08999633789062,
      "low": 132.0019989013672,
      "close": 136.42999267578125,
      "volume": 22593100
    },
    {
      "time": "2025-12-09",
      "open": 134.5,
      "high": 139.75,
      "low": 133.57000732421875,
      "close": 135.7100067138672,
      "volume": 18948200
    },
    {
      "time": "2025-12-10",
      "open": 135.25999450683594,
      "high": 137.4600067138672,
      "low": 133.42999267578125,
      "close": 135.66000366210938,
      "volume": 18232100
    },
    {
      "time": "2025-12-11",
      "open": 131.77499389648438,
      "high": 131.77499389648438,
      "low": 122.52999877929688,
      "close": 123.37999725341797,
      "volume": 44624800
    },
    {
      "time": "2025-12-12",
      "open": 125.33999633789062,
      "high": 125.6500015258789,
      "low": 117.83499908447266,
      "close": 119.5,
      "volume": 31553300
    },
    {
      "time": "2025-12-15",
      "open": 120.4000015258789,
      "high": 120.66000366210938,
      "low": 114.10099792480469,
      "close": 115.26000213623047,
      "volume": 28422000
    },
    {
      "time": "2025-12-16",
      "open": 116.69499969482422,
      "high": 120.69999694824219,
      "low": 115.76000213623047,
      "close": 119.4000015258789,
      "volume": 21011900
    },
    {
      "time": "2025-12-17",
      "open": 120.97000122070312,
      "high": 124.69999694824219,
      "low": 115.58999633789062,
      "close": 115.80000305175781,
      "volume": 36270000
    },
    {
      "time": "2025-12-18",
      "open": 121.87000274658203,
      "high": 124.25,
      "low": 117.05000305175781,
      "close": 117.16000366210938,
      "volume": 24274300
    },
    {
      "time": "2025-12-19",
      "open": 119.47000122070312,
      "high": 122.95999908447266,
      "low": 118.19999694824219,
      "close": 121.3499984741211,
      "volume": 27580900
    },
    {
      "time": "2025-12-22",
      "open": 123.51000213623047,
      "high": 124.55000305175781,
      "low": 121.06999969482422,
      "close": 122.37000274658203,
      "volume": 16977000
    },
    {
      "time": "2025-12-23",
      "open": 120.29499816894531,
      "high": 121.1500015258789,
      "low": 116.75,
      "close": 120.23999786376953,
      "volume": 16953500
    },
    {
      "time": "2025-12-24",
      "open": 119.95999908447266,
      "high": 120.66999816894531,
      "low": 118.5999984741211,
      "close": 120.44000244140625,
      "volume": 7980700
    },
    {
      "time": "2025-12-26",
      "open": 120.70999908447266,
      "high": 121.02999877929688,
      "low": 117.69999694824219,
      "close": 118.12999725341797,
      "volume": 12959100
    },
    {
      "time": "2025-12-29",
      "open": 116.88999938964844,
      "high": 118.94999694824219,
      "low": 116.0199966430664,
      "close": 117.43000030517578,
      "volume": 15386400
    },
    {
      "time": "2025-12-30",
      "open": 117.625,
      "high": 118.63600158691406,
      "low": 115.18000030517578,
      "close": 115.44999694824219,
      "volume": 16471600
    },
    {
      "time": "2025-12-31",
      "open": 114.83999633789062,
      "high": 115.6500015258789,
      "low": 112.8499984741211,
      "close": 113.0999984741211,
      "volume": 15992200
    },
    {
      "time": "2026-01-02",
      "open": 115.47799682617188,
      "high": 116.02999877929688,
      "low": 110.41000366210938,
      "close": 115.20999908447266,
      "volume": 25793500
    },
    {
      "time": "2026-01-05",
      "open": 117.91999816894531,
      "high": 123.41999816894531,
      "low": 117.55000305175781,
      "close": 123.23999786376953,
      "volume": 26231000
    },
    {
      "time": "2026-01-06",
      "open": 124.16000366210938,
      "high": 124.3499984741211,
      "low": 118.05000305175781,
      "close": 121.69999694824219,
      "volume": 20349800
    },
    {
      "time": "2026-01-07",
      "open": 120.05000305175781,
      "high": 120.0999984741211,
      "low": 116.55000305175781,
      "close": 116.97000122070312,
      "volume": 18916800
    },
    {
      "time": "2026-01-08",
      "open": 115.75,
      "high": 117.31999969482422,
      "low": 113.87000274658203,
      "close": 115.38999938964844,
      "volume": 20102400
    },
    {
      "time": "2026-01-09",
      "open": 116.9749984741211,
      "high": 118.2300033569336,
      "low": 114.88200378417969,
      "close": 115.2699966430664,
      "volume": 18094800
    },
    {
      "time": "2026-01-12",
      "open": 114.51000213623047,
      "high": 119.62000274658203,
      "low": 114.45500183105469,
      "close": 117.5199966430664,
      "volume": 17111700
    },
    {
      "time": "2026-01-13",
      "open": 117.4000015258789,
      "high": 120.43000030517578,
      "low": 116,
      "close": 120.23999786376953,
      "volume": 20026100
    },
    {
      "time": "2026-01-14",
      "open": 120.29000091552734,
      "high": 120.87999725341797,
      "low": 116.61000061035156,
      "close": 119.66999816894531,
      "volume": 17838700
    },
    {
      "time": "2026-01-15",
      "open": 119.61000061035156,
      "high": 119.87999725341797,
      "low": 110.12999725341797,
      "close": 110.3499984741211,
      "volume": 33323900
    },
    {
      "time": "2026-01-16",
      "open": 111.05000305175781,
      "high": 111.25,
      "low": 106.87999725341797,
      "close": 108.73999786376953,
      "volume": 30258500
    },
    {
      "time": "2026-01-20",
      "open": 105,
      "high": 108.3499984741211,
      "low": 104.44999694824219,
      "close": 105.77999877929688,
      "volume": 23515700
    },
    {
      "time": "2026-01-21",
      "open": 105.7249984741211,
      "high": 108.5,
      "low": 104.94999694824219,
      "close": 105.91999816894531,
      "volume": 20051300
    },
    {
      "time": "2026-01-22",
      "open": 107.4800033569336,
      "high": 108.08000183105469,
      "low": 105.0999984741211,
      "close": 106.25,
      "volume": 14834400
    },
    {
      "time": "2026-01-23",
      "open": 106.9000015258789,
      "high": 111.45999908447266,
      "low": 106.5,
      "close": 106.98999786376953,
      "volume": 17691100
    },
    {
      "time": "2026-01-26",
      "open": 106.26000213623047,
      "high": 108.48999786376953,
      "low": 104.83000183105469,
      "close": 107,
      "volume": 11501600
    },
    {
      "time": "2026-01-27",
      "open": 107.69999694824219,
      "high": 109.04900360107422,
      "low": 104.66000366210938,
      "close": 105.23999786376953,
      "volume": 18339500
    },
    {
      "time": "2026-01-28",
      "open": 105.29000091552734,
      "high": 107.25,
      "low": 103,
      "close": 103.4000015258789,
      "volume": 22380200
    },
    {
      "time": "2026-01-29",
      "open": 103.81999969482422,
      "high": 103.81999969482422,
      "low": 99.19999694824219,
      "close": 101.23999786376953,
      "volume": 29463800
    },
    {
      "time": "2026-01-30",
      "open": 102.73500061035156,
      "high": 104.30000305175781,
      "low": 98.37000274658203,
      "close": 99.4800033569336,
      "volume": 23773100
    },
    {
      "time": "2026-02-02",
      "open": 95.87999725341797,
      "high": 95.88500213623047,
      "low": 88.66999816894531,
      "close": 89.91000366210938,
      "volume": 59741800
    },
    {
      "time": "2026-02-03",
      "open": 90.0999984741211,
      "high": 90.3499984741211,
      "low": 84.93000030517578,
      "close": 87.06999969482422,
      "volume": 36550000
    },
    {
      "time": "2026-02-04",
      "open": 84.7699966430664,
      "high": 85.30000305175781,
      "low": 77.62000274658203,
      "close": 80.62000274658203,
      "volume": 62547900
    },
    {
      "time": "2026-02-05",
      "open": 77.66999816894531,
      "high": 79.41000366210938,
      "low": 71.87000274658203,
      "close": 72.68000030517578,
      "volume": 56483100
    },
    {
      "time": "2026-02-06",
      "open": 77.86000061035156,
      "high": 84.30000305175781,
      "low": 77.12000274658203,
      "close": 82.81999969482422,
      "volume": 54593900
    },
    {
      "time": "2026-02-09",
      "open": 84.87999725341797,
      "high": 88.5999984741211,
      "low": 82.83000183105469,
      "close": 86.55999755859375,
      "volume": 41278100
    },
    {
      "time": "2026-02-10",
      "open": 85.31500244140625,
      "high": 88.22000122070312,
      "low": 85.20999908447266,
      "close": 85.5999984741211,
      "volume": 41823800
    },
    {
      "time": "2026-02-11",
      "open": 77.875,
      "high": 79.9000015258789,
      "low": 74.25,
      "close": 77.97000122070312,
      "volume": 68727600
    },
    {
      "time": "2026-02-12",
      "open": 78.87000274658203,
      "high": 79,
      "low": 70.43000030517578,
      "close": 71.12000274658203,
      "volume": 57569300
    },
    {
      "time": "2026-02-13",
      "open": 72.46499633789062,
      "high": 77.07499694824219,
      "low": 71.5199966430664,
      "close": 75.97000122070312,
      "volume": 43506900
    },
    {
      "time": "2026-02-17",
      "open": 74.33999633789062,
      "high": 76.72000122070312,
      "low": 72.87000274658203,
      "close": 75.44000244140625,
      "volume": 31818500
    },
    {
      "time": "2026-02-18",
      "open": 74.79000091552734,
      "high": 78.26499938964844,
      "low": 74.05999755859375,
      "close": 75.20999908447266,
      "volume": 25655400
    },
    {
      "time": "2026-02-19",
      "open": 74.38999938964844,
      "high": 76.13999938964844,
      "low": 73.52999877929688,
      "close": 75.6500015258789,
      "volume": 20780400
    },
    {
      "time": "2026-02-20",
      "open": 75.19999694824219,
      "high": 78.08000183105469,
      "low": 75.12999725341797,
      "close": 76.11000061035156,
      "volume": 30283900
    },
    {
      "time": "2026-02-23",
      "open": 74.59500122070312,
      "high": 74.94999694824219,
      "low": 71.41999816894531,
      "close": 71.77999877929688,
      "volume": 30422700
    },
    {
      "time": "2026-02-24",
      "open": 70.91200256347656,
      "high": 73.87999725341797,
      "low": 69.22000122070312,
      "close": 73.38999938964844,
      "volume": 23571800
    },
    {
      "time": "2026-02-25",
      "open": 76.91000366210938,
      "high": 78.11299896240234,
      "low": 74.63999938964844,
      "close": 77.52999877929688,
      "volume": 32366200
    },
    {
      "time": "2026-02-26",
      "open": 76.93000030517578,
      "high": 79.56900024414062,
      "low": 76.44999694824219,
      "close": 79.44999694824219,
      "volume": 22685800
    },
    {
      "time": "2026-02-27",
      "open": 76.80000305175781,
      "high": 77.79000091552734,
      "low": 74.81999969482422,
      "close": 75.8499984741211,
      "volume": 23485300
    },
    {
      "time": "2026-03-02",
      "open": 73.48500061035156,
      "high": 79.54000091552734,
      "low": 73,
      "close": 78.77999877929688,
      "volume": 26904700
    },
    {
      "time": "2026-03-03",
      "open": 74.04000091552734,
      "high": 77.4000015258789,
      "low": 72.25,
      "close": 76.06999969482422,
      "volume": 26929200
    },
    {
      "time": "2026-03-04",
      "open": 79.5999984741211,
      "high": 83.8499984741211,
      "low": 79.58000183105469,
      "close": 82.20999908447266,
      "volume": 38493800
    },
    {
      "time": "2026-03-05",
      "open": 82.12000274658203,
      "high": 84.75,
      "low": 78.55000305175781,
      "close": 80.55999755859375,
      "volume": 39868300
    },
    {
      "time": "2026-03-06",
      "open": 77.91000366210938,
      "high": 79,
      "low": 76.37999725341797,
      "close": 77.08999633789062,
      "volume": 28734400
    },
    {
      "time": "2026-03-09",
      "open": 75.91999816894531,
      "high": 79.6500015258789,
      "low": 75.55000305175781,
      "close": 79.3499984741211,
      "volume": 25186600
    },
    {
      "time": "2026-03-10",
      "open": 80.20500183105469,
      "high": 80.75,
      "low": 77.66000366210938,
      "close": 78.52999877929688,
      "volume": 22663600
    },
    {
      "time": "2026-03-11",
      "open": 78.11000061035156,
      "high": 79.7699966430664,
      "low": 76.73500061035156,
      "close": 78.69000244140625,
      "volume": 22677200
    },
    {
      "time": "2026-03-12",
      "open": 77.33499908447266,
      "high": 77.81999969482422,
      "low": 75.06999969482422,
      "close": 76.12000274658203,
      "volume": 22668300
    },
    {
      "time": "2026-03-13",
      "open": 76.75,
      "high": 77.62999725341797,
      "low": 72.79499816894531,
      "close": 73.38999938964844,
      "volume": 33417500
    },
    {
      "time": "2026-03-16",
      "open": 75.0999984741211,
      "high": 75.80500030517578,
      "low": 74.11000061035156,
      "close": 75.30999755859375,
      "volume": 22783400
    },
    {
      "time": "2026-03-17",
      "open": 75.4000015258789,
      "high": 77.69999694824219,
      "low": 75.38999938964844,
      "close": 77.3499984741211,
      "volume": 20210200
    },
    {
      "time": "2026-03-18",
      "open": 76.12999725341797,
      "high": 77.25,
      "low": 74.83000183105469,
      "close": 74.9000015258789,
      "volume": 21937600
    },
    {
      "time": "2026-03-19",
      "open": 72.27999877929688,
      "high": 75.16000366210938,
      "low": 71.69999694824219,
      "close": 74.16000366210938,
      "volume": 21552500
    },
    {
      "time": "2026-03-20",
      "open": 73.0999984741211,
      "high": 73.41000366210938,
      "low": 69.9000015258789,
      "close": 70.88999938964844,
      "volume": 34441100
    },
    {
      "time": "2026-03-23",
      "open": 71.84600067138672,
      "high": 73.5999984741211,
      "low": 70.91999816894531,
      "close": 72.48999786376953,
      "volume": 26070200
    },
    {
      "time": "2026-03-24",
      "open": 71.51000213623047,
      "high": 71.83999633789062,
      "low": 68.57599639892578,
      "close": 69.08000183105469,
      "volume": 29061200
    },
    {
      "time": "2026-03-25",
      "open": 71.82499694824219,
      "high": 74.58999633789062,
      "low": 71.75,
      "close": 72.54000091552734,
      "volume": 27500100
    },
    {
      "time": "2026-03-26",
      "open": 71.1500015258789,
      "high": 73.23999786376953,
      "low": 69.69999694824219,
      "close": 70.3499984741211,
      "volume": 21327000
    },
    {
      "time": "2026-03-27",
      "open": 68.54000091552734,
      "high": 68.88999938964844,
      "low": 65.87200164794922,
      "close": 66.0199966430664,
      "volume": 30547000
    },
    {
      "time": "2026-03-30",
      "open": 66.85900115966797,
      "high": 67.88999938964844,
      "low": 63.51499938964844,
      "close": 65.16000366210938,
      "volume": 26512300
    },
    {
      "time": "2026-03-31",
      "open": 65.81999969482422,
      "high": 69.41300201416016,
      "low": 65.18000030517578,
      "close": 69.30000305175781,
      "volume": 35925100
    },
    {
      "time": "2026-04-01",
      "open": 71.12999725341797,
      "high": 71.5510025024414,
      "low": 69.13999938964844,
      "close": 70.11000061035156,
      "volume": 24130400
    },
    {
      "time": "2026-04-02",
      "open": 67.19999694824219,
      "high": 70.1500015258789,
      "low": 65.56999969482422,
      "close": 68.9000015258789,
      "volume": 23381300
    },
    {
      "time": "2026-04-06",
      "open": 69.30999755859375,
      "high": 70.81999969482422,
      "low": 68.70999908447266,
      "close": 69.77999877929688,
      "volume": 24334500
    },
    {
      "time": "2026-04-07",
      "open": 68.30000305175781,
      "high": 69.66000366210938,
      "low": 66.62000274658203,
      "close": 69.6500015258789,
      "volume": 24967400
    },
    {
      "time": "2026-04-08",
      "open": 76.80000305175781,
      "high": 77.87000274658203,
      "low": 71.30999755859375,
      "close": 71.83000183105469,
      "volume": 32953400
    },
    {
      "time": "2026-04-09",
      "open": 71.58999633789062,
      "high": 72.45999908447266,
      "low": 68.77999877929688,
      "close": 70.12000274658203,
      "volume": 25973800
    },
    {
      "time": "2026-04-10",
      "open": 70.11000061035156,
      "high": 70.87000274658203,
      "low": 68.27999877929688,
      "close": 69.19000244140625,
      "volume": 23163800
    },
    {
      "time": "2026-04-13",
      "open": 68.20500183105469,
      "high": 71.69999694824219,
      "low": 67.80000305175781,
      "close": 71.66999816894531,
      "volume": 21181700
    },
    {
      "time": "2026-04-14",
      "open": 75.12999725341797,
      "high": 79.27999877929688,
      "low": 75.05000305175781,
      "close": 79.08999633789062,
      "volume": 43587300
    },
    {
      "time": "2026-04-15",
      "open": 83.55000305175781,
      "high": 87.55000305175781,
      "low": 81.5,
      "close": 87.31999969482422,
      "volume": 72707200
    },
    {
      "time": "2026-04-16",
      "open": 89.19000244140625,
      "high": 89.37999725341797,
      "low": 83.87000274658203,
      "close": 86.8499984741211,
      "volume": 51788100
    },
    {
      "time": "2026-04-17",
      "open": 90.05999755859375,
      "high": 93.31999969482422,
      "low": 89.56999969482422,
      "close": 90.75,
      "volume": 49795300
    },
    {
      "time": "2026-04-20",
      "open": 89.69999694824219,
      "high": 92.37999725341797,
      "low": 88.20999908447266,
      "close": 91.2750015258789,
      "volume": 35942400
    },
    {
      "time": "2026-04-21",
      "open": 91.08000183105469,
      "high": 91.44999694824219,
      "low": 86.19000244140625,
      "close": 86.43000030517578,
      "volume": 36873000
    },
    {
      "time": "2026-04-22",
      "open": 89.3499984741211,
      "high": 90.13500213623047,
      "low": 87.4800033569336,
      "close": 88.43000030517578,
      "volume": 27468400
    },
    {
      "time": "2026-04-23",
      "open": 86.69499969482422,
      "high": 87.61000061035156,
      "low": 81.74500274658203,
      "close": 83.54000091552734,
      "volume": 33497600
    },
    {
      "time": "2026-04-24",
      "open": 84.9000015258789,
      "high": 85.05999755859375,
      "low": 82.81999969482422,
      "close": 84.70999908447266,
      "volume": 20873100
    },
    {
      "time": "2026-04-27",
      "open": 84.27999877929688,
      "high": 85.69999694824219,
      "low": 83.11499786376953,
      "close": 83.94999694824219,
      "volume": 20100400
    },
    {
      "time": "2026-04-28",
      "open": 81.45999908447266,
      "high": 83.13999938964844,
      "low": 80.81999969482422,
      "close": 82.06999969482422,
      "volume": 31324200
    },
    {
      "time": "2026-04-29",
      "open": 72.30000305175781,
      "high": 73.58999633789062,
      "low": 69.93000030517578,
      "close": 71.19999694824219,
      "volume": 79797600
    },
    {
      "time": "2026-04-30",
      "open": 71.18000030517578,
      "high": 73.875,
      "low": 70.76000213623047,
      "close": 72.88999938964844,
      "volume": 31187300
    },
    {
      "time": "2026-05-01",
      "open": 73.7750015258789,
      "high": 75.27999877929688,
      "low": 73.05999755859375,
      "close": 73.66000366210938,
      "volume": 25254800
    },
    {
      "time": "2026-05-04",
      "open": 74.69999694824219,
      "high": 78.29000091552734,
      "low": 74.62999725341797,
      "close": 76.55000305175781,
      "volume": 29377500
    },
    {
      "time": "2026-05-05",
      "open": 77.61499786376953,
      "high": 78.75,
      "low": 76.48999786376953,
      "close": 77.02999877929688,
      "volume": 24754600
    },
    {
      "time": "2026-05-06",
      "open": 77.80000305175781,
      "high": 79.48999786376953,
      "low": 76.19000244140625,
      "close": 79.05000305175781,
      "volume": 24673100
    },
    {
      "time": "2026-05-07",
      "open": 78.95500183105469,
      "high": 79.2300033569336,
      "low": 75.45999908447266,
      "close": 76.27999877929688,
      "volume": 21873200
    },
    {
      "time": "2026-05-08",
      "open": 76.23999786376953,
      "high": 77.06500244140625,
      "low": 74.25,
      "close": 77.02999877929688,
      "volume": 18141900
    },
    {
      "time": "2026-05-11",
      "open": 76.79000091552734,
      "high": 81.13999938964844,
      "low": 74.80000305175781,
      "close": 80.77999877929688,
      "volume": 26357900
    },
    {
      "time": "2026-05-12",
      "open": 79.08000183105469,
      "high": 80.18000030517578,
      "low": 76.4800033569336,
      "close": 78.2699966430664,
      "volume": 17097100
    },
    {
      "time": "2026-05-13",
      "open": 77.06999969482422,
      "high": 77.62000274658203,
      "low": 75.33999633789062,
      "close": 76.75,
      "volume": 14805900
    },
    {
      "time": "2026-05-14",
      "open": 76.05000305175781,
      "high": 81.93000030517578,
      "low": 75.11000061035156,
      "close": 80.69999694824219,
      "volume": 27967600
    },
    {
      "time": "2026-05-15",
      "open": 78.54000091552734,
      "high": 78.58200073242188,
      "low": 76.41000366210938,
      "close": 77.13999938964844,
      "volume": 19662400
    },
    {
      "time": "2026-05-18",
      "open": 76,
      "high": 79.91999816894531,
      "low": 75.47000122070312,
      "close": 77.1500015258789,
      "volume": 20209400
    },
    {
      "time": "2026-05-19",
      "open": 76.1500015258789,
      "high": 76.37000274658203,
      "low": 73.18000030517578,
      "close": 74.16000366210938,
      "volume": 20490400
    },
    {
      "time": "2026-05-20",
      "open": 74.75,
      "high": 76.3499984741211,
      "low": 73.75,
      "close": 75.76000213623047,
      "volume": 17178300
    },
    {
      "time": "2026-05-21",
      "open": 74.94499969482422,
      "high": 76.75900268554688,
      "low": 74.6500015258789,
      "close": 75.91999816894531,
      "volume": 16266400
    },
    {
      "time": "2026-05-22",
      "open": 76.31999969482422,
      "high": 77.11000061035156,
      "low": 73.26000213623047,
      "close": 73.63999938964844,
      "volume": 20817500
    },
    {
      "time": "2026-05-26",
      "open": 74.49500274658203,
      "high": 76.04000091552734,
      "low": 73.45500183105469,
      "close": 74.08999633789062,
      "volume": 20130200
    },
    {
      "time": "2026-05-27",
      "open": 73.91500091552734,
      "high": 76.63500213623047,
      "low": 73.44999694824219,
      "close": 76.2300033569336,
      "volume": 25413100
    },
    {
      "time": "2026-05-28",
      "open": 74.84500122070312,
      "high": 84.91999816894531,
      "low": 73.52999877929688,
      "close": 84.83999633789062,
      "volume": 44052400
    },
    {
      "time": "2026-05-29",
      "open": 85.66000366210938,
      "high": 94.4000015258789,
      "low": 84.23500061035156,
      "close": 94.30000305175781,
      "volume": 64411000
    },
    {
      "time": "2026-06-01",
      "open": 89.94000244140625,
      "high": 92.4000015258789,
      "low": 85.55999755859375,
      "close": 90.7300033569336,
      "volume": 42590800
    },
    {
      "time": "2026-06-02",
      "open": 88.66999816894531,
      "high": 89.43000030517578,
      "low": 86.12999725341797,
      "close": 88.16000366210938,
      "volume": 26630600
    },
    {
      "time": "2026-06-03",
      "open": 86.44499969482422,
      "high": 86.81500244140625,
      "low": 82.41000366210938,
      "close": 82.8499984741211,
      "volume": 24090300
    },
    {
      "time": "2026-06-04",
      "open": 83.25499725341797,
      "high": 88.62000274658203,
      "low": 82.80000305175781,
      "close": 88.33000183105469,
      "volume": 31788600
    },
    {
      "time": "2026-06-05",
      "open": 86.56999969482422,
      "high": 87.33000183105469,
      "low": 79.48999786376953,
      "close": 82.47000122070312,
      "volume": 35905100
    },
    {
      "time": "2026-06-08",
      "open": 84.62000274658203,
      "high": 85.62999725341797,
      "low": 82.81400299072266,
      "close": 85.04000091552734,
      "volume": 19347800
    },
    {
      "time": "2026-06-09",
      "open": 85.87000274658203,
      "high": 88.08000183105469,
      "low": 78.93000030517578,
      "close": 83.7699966430664,
      "volume": 29312400
    },
    {
      "time": "2026-06-10",
      "open": 84.08999633789062,
      "high": 91.45999908447266,
      "low": 84.08000183105469,
      "close": 86.36000061035156,
      "volume": 42027600
    },
    {
      "time": "2026-06-11",
      "open": 87.08000183105469,
      "high": 93.63999938964844,
      "low": 85.72000122070312,
      "close": 92.2300033569336,
      "volume": 38959100
    },
    {
      "time": "2026-06-12",
      "open": 92.73500061035156,
      "high": 96.0999984741211,
      "low": 90.22000122070312,
      "close": 93.19000244140625,
      "volume": 33030900
    },
    {
      "time": "2026-06-15",
      "open": 98.72000122070312,
      "high": 100.87000274658203,
      "low": 97.44999694824219,
      "close": 98.12000274658203,
      "volume": 36576900
    },
    {
      "time": "2026-06-16",
      "open": 100.16999816894531,
      "high": 101.87999725341797,
      "low": 94.56999969482422,
      "close": 96.70999908447266,
      "volume": 31540800
    },
    {
      "time": "2026-06-17",
      "open": 95.93499755859375,
      "high": 110.72799682617188,
      "low": 95.76000213623047,
      "close": 105.19999694824219,
      "volume": 70804700
    },
    {
      "time": "2026-06-18",
      "open": 107.82499694824219,
      "high": 109.08000183105469,
      "low": 103.45999908447266,
      "close": 108.1500015258789,
      "volume": 39509900
    },
    {
      "time": "2026-06-22",
      "open": 108,
      "high": 112.5,
      "low": 105.2750015258789,
      "close": 105.70999908447266,
      "volume": 31731200
    },
    {
      "time": "2026-06-23",
      "open": 101.6449966430664,
      "high": 105.98999786376953,
      "low": 101.02999877929688,
      "close": 103.25,
      "volume": 40632300
    },
    {
      "time": "2026-06-24",
      "open": 102.34600067138672,
      "high": 104.2699966430664,
      "low": 96.29499816894531,
      "close": 97.19000244140625,
      "volume": 30220000
    },
    {
      "time": "2026-06-25",
      "open": 98.79000091552734,
      "high": 99.19000244140625,
      "low": 92.80000305175781,
      "close": 93.47000122070312,
      "volume": 23404400
    },
    {
      "time": "2026-06-26",
      "open": 93.21499633789062,
      "high": 99.44000244140625,
      "low": 93.08000183105469,
      "close": 98.69000244140625,
      "volume": 44936800
    },
    {
      "time": "2026-06-29",
      "open": 100.66000366210938,
      "high": 102.8499984741211,
      "low": 98.05000305175781,
      "close": 101.83000183105469,
      "volume": 20681600
    },
    {
      "time": "2026-06-30",
      "open": 101.87000274658203,
      "high": 103.05999755859375,
      "low": 99.66100311279297,
      "close": 100.27999877929688,
      "volume": 17220700
    },
    {
      "time": "2026-07-01",
      "open": 100.66999816894531,
      "high": 109.52999877929688,
      "low": 100.38999938964844,
      "close": 108.6500015258789,
      "volume": 28100600
    },
    {
      "time": "2026-07-02",
      "open": 112.76000213623047,
      "high": 120.05000305175781,
      "low": 110.93000030517578,
      "close": 112.7300033569336,
      "volume": 41152400
    },
    {
      "time": "2026-07-06",
      "open": 111.41000366210938,
      "high": 118.6500015258789,
      "low": 111.41000366210938,
      "close": 117.55000305175781,
      "volume": 25587300
    },
    {
      "time": "2026-07-07",
      "open": 115.7750015258789,
      "high": 117.8499984741211,
      "low": 112.52999877929688,
      "close": 112.9000015258789,
      "volume": 21833500
    },
    {
      "time": "2026-07-08",
      "open": 110.86499786376953,
      "high": 114.12999725341797,
      "low": 108.88999938964844,
      "close": 113.52999877929688,
      "volume": 18287200
    },
    {
      "time": "2026-07-09",
      "open": 112.2300033569336,
      "high": 117.6500015258789,
      "low": 111.62999725341797,
      "close": 115.11000061035156,
      "volume": 18718800
    },
    {
      "time": "2026-07-10",
      "open": 119.16000366210938,
      "high": 119.43000030517578,
      "low": 108.80999755859375,
      "close": 111.97000122070312,
      "volume": 25930200
    },
    {
      "time": "2026-07-13",
      "open": 111.2699966430664,
      "high": 113.69999694824219,
      "low": 108.83999633789062,
      "close": 109.86000061035156,
      "volume": 18222400
    },
    {
      "time": "2026-07-14",
      "open": 111.02999877929688,
      "high": 113.69000244140625,
      "low": 109.09500122070312,
      "close": 113.44999694824219,
      "volume": 17916700
    },
    {
      "time": "2026-07-15",
      "open": 114.97000122070312,
      "high": 116.5999984741211,
      "low": 112.12000274658203,
      "close": 115.54000091552734,
      "volume": 21078600
    },
    {
      "time": "2026-07-16",
      "open": 114.12999725341797,
      "high": 114.5199966430664,
      "low": 105.4800033569336,
      "close": 106.0199966430664,
      "volume": 28465800
    },
    {
      "time": "2026-07-17",
      "open": 100.37000274658203,
      "high": 104.11000061035156,
      "low": 96.58999633789062,
      "close": 99.95999908447266,
      "volume": 27608600
    },
    {
      "time": "2026-07-20",
      "open": 102.48999786376953,
      "high": 102.5999984741211,
      "low": 98.61000061035156,
      "close": 99.27999877929688,
      "volume": 18740100
    },
    {
      "time": "2026-07-21",
      "open": 102.81500244140625,
      "high": 108.20999908447266,
      "low": 102.81500244140625,
      "close": 106.36000061035156,
      "volume": 19670300
    },
    {
      "time": "2026-07-22",
      "open": 104.72000122070312,
      "high": 106.88500213623047,
      "low": 104.33000183105469,
      "close": 104.4800033569336,
      "volume": 11151700
    },
    {
      "time": "2026-07-23",
      "open": 101.87999725341797,
      "high": 104.12000274658203,
      "low": 99.31999969482422,
      "close": 101.58000183105469,
      "volume": 16539900
    },
    {
      "time": "2026-07-24",
      "open": 99.83999633789062,
      "high": 99.97000122070312,
      "low": 93.02999877929688,
      "close": 94.91000366210938,
      "volume": 24329433
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 114.47019973754882
    },
    {
      "time": "2025-10-06",
      "value": 115.25839965820313
    },
    {
      "time": "2025-10-07",
      "value": 116.02299972534179
    },
    {
      "time": "2025-10-08",
      "value": 116.97399963378906
    },
    {
      "time": "2025-10-09",
      "value": 117.90119979858399
    },
    {
      "time": "2025-10-10",
      "value": 118.61939987182618
    },
    {
      "time": "2025-10-13",
      "value": 119.43499969482421
    },
    {
      "time": "2025-10-14",
      "value": 120.00659957885742
    },
    {
      "time": "2025-10-15",
      "value": 120.58039947509765
    },
    {
      "time": "2025-10-16",
      "value": 121.0961994934082
    },
    {
      "time": "2025-10-17",
      "value": 121.46979949951172
    },
    {
      "time": "2025-10-20",
      "value": 121.89319961547852
    },
    {
      "time": "2025-10-21",
      "value": 122.25759948730469
    },
    {
      "time": "2025-10-22",
      "value": 122.52019958496093
    },
    {
      "time": "2025-10-23",
      "value": 123.0343995666504
    },
    {
      "time": "2025-10-24",
      "value": 123.61599945068359
    },
    {
      "time": "2025-10-27",
      "value": 124.24979949951172
    },
    {
      "time": "2025-10-28",
      "value": 124.8743995666504
    },
    {
      "time": "2025-10-29",
      "value": 125.62039962768554
    },
    {
      "time": "2025-10-30",
      "value": 126.2749998474121
    },
    {
      "time": "2025-10-31",
      "value": 127.08459976196289
    },
    {
      "time": "2025-11-03",
      "value": 127.8397998046875
    },
    {
      "time": "2025-11-04",
      "value": 128.41699981689453
    },
    {
      "time": "2025-11-05",
      "value": 129.09059967041014
    },
    {
      "time": "2025-11-06",
      "value": 129.57379974365233
    },
    {
      "time": "2025-11-07",
      "value": 130.10719970703124
    },
    {
      "time": "2025-11-10",
      "value": 130.74419982910158
    },
    {
      "time": "2025-11-11",
      "value": 131.36599975585938
    },
    {
      "time": "2025-11-12",
      "value": 132.00919967651367
    },
    {
      "time": "2025-11-13",
      "value": 132.38159957885742
    },
    {
      "time": "2025-11-14",
      "value": 132.80659957885743
    },
    {
      "time": "2025-11-17",
      "value": 132.78039962768554
    },
    {
      "time": "2025-11-18",
      "value": 132.6963996887207
    },
    {
      "time": "2025-11-19",
      "value": 132.71039978027343
    },
    {
      "time": "2025-11-20",
      "value": 132.4795997619629
    },
    {
      "time": "2025-11-21",
      "value": 132.3249998474121
    },
    {
      "time": "2025-11-24",
      "value": 132.32779983520507
    },
    {
      "time": "2025-11-25",
      "value": 132.2915998840332
    },
    {
      "time": "2025-11-26",
      "value": 132.48279983520507
    },
    {
      "time": "2025-11-28",
      "value": 132.63439987182616
    },
    {
      "time": "2025-12-01",
      "value": 132.60359985351562
    },
    {
      "time": "2025-12-02",
      "value": 132.6247998046875
    },
    {
      "time": "2025-12-03",
      "value": 132.77359985351563
    },
    {
      "time": "2025-12-04",
      "value": 132.97919982910156
    },
    {
      "time": "2025-12-05",
      "value": 133.16519973754882
    },
    {
      "time": "2025-12-08",
      "value": 133.45819961547852
    },
    {
      "time": "2025-12-09",
      "value": 133.4379997253418
    },
    {
      "time": "2025-12-10",
      "value": 133.28759994506837
    },
    {
      "time": "2025-12-11",
      "value": 132.97239990234374
    },
    {
      "time": "2025-12-12",
      "value": 132.4483999633789
    },
    {
      "time": "2025-12-15",
      "value": 131.7802000427246
    },
    {
      "time": "2025-12-16",
      "value": 131.28300018310546
    },
    {
      "time": "2025-12-17",
      "value": 130.69900024414062
    },
    {
      "time": "2025-12-18",
      "value": 130.02480041503907
    },
    {
      "time": "2025-12-19",
      "value": 129.40260025024415
    },
    {
      "time": "2025-12-22",
      "value": 129.07080017089845
    },
    {
      "time": "2025-12-23",
      "value": 128.6620002746582
    },
    {
      "time": "2025-12-24",
      "value": 128.3718003845215
    },
    {
      "time": "2025-12-26",
      "value": 128.05140045166016
    },
    {
      "time": "2025-12-29",
      "value": 127.77120040893554
    },
    {
      "time": "2025-12-30",
      "value": 127.4820002746582
    },
    {
      "time": "2025-12-31",
      "value": 127.02800018310546
    },
    {
      "time": "2026-01-02",
      "value": 126.69540023803711
    },
    {
      "time": "2026-01-05",
      "value": 126.61580017089844
    },
    {
      "time": "2026-01-06",
      "value": 126.36320007324218
    },
    {
      "time": "2026-01-07",
      "value": 125.90680023193359
    },
    {
      "time": "2026-01-08",
      "value": 125.29740020751953
    },
    {
      "time": "2026-01-09",
      "value": 124.67780014038085
    },
    {
      "time": "2026-01-12",
      "value": 124.13220001220704
    },
    {
      "time": "2026-01-13",
      "value": 123.77559982299805
    },
    {
      "time": "2026-01-14",
      "value": 123.23339981079101
    },
    {
      "time": "2026-01-15",
      "value": 122.49879974365234
    },
    {
      "time": "2026-01-16",
      "value": 121.93759963989258
    },
    {
      "time": "2026-01-20",
      "value": 121.20359970092774
    },
    {
      "time": "2026-01-21",
      "value": 120.78039962768554
    },
    {
      "time": "2026-01-22",
      "value": 120.29819961547851
    },
    {
      "time": "2026-01-23",
      "value": 119.72039947509765
    },
    {
      "time": "2026-01-26",
      "value": 119.22179962158204
    },
    {
      "time": "2026-01-27",
      "value": 118.66699966430664
    },
    {
      "time": "2026-01-28",
      "value": 118.30439971923828
    },
    {
      "time": "2026-01-29",
      "value": 117.87919967651368
    },
    {
      "time": "2026-01-30",
      "value": 117.54939971923828
    },
    {
      "time": "2026-02-02",
      "value": 117.06159973144531
    },
    {
      "time": "2026-02-03",
      "value": 116.43979965209961
    },
    {
      "time": "2026-02-04",
      "value": 115.92799972534179
    },
    {
      "time": "2026-02-05",
      "value": 115.23559967041015
    },
    {
      "time": "2026-02-06",
      "value": 114.59259963989258
    },
    {
      "time": "2026-02-09",
      "value": 114.01239959716797
    },
    {
      "time": "2026-02-10",
      "value": 113.16039962768555
    },
    {
      "time": "2026-02-11",
      "value": 112.14999954223633
    },
    {
      "time": "2026-02-12",
      "value": 111.10759963989258
    },
    {
      "time": "2026-02-13",
      "value": 110.1079997253418
    },
    {
      "time": "2026-02-17",
      "value": 108.94399978637695
    },
    {
      "time": "2026-02-18",
      "value": 107.70659973144531
    },
    {
      "time": "2026-02-19",
      "value": 106.58059982299805
    },
    {
      "time": "2026-02-20",
      "value": 105.37419998168946
    },
    {
      "time": "2026-02-23",
      "value": 104.09559982299805
    },
    {
      "time": "2026-02-24",
      "value": 102.85019973754883
    },
    {
      "time": "2026-02-25",
      "value": 101.9331997680664
    },
    {
      "time": "2026-02-26",
      "value": 101.13219970703125
    },
    {
      "time": "2026-02-27",
      "value": 100.34399963378907
    },
    {
      "time": "2026-03-02",
      "value": 99.53159957885742
    },
    {
      "time": "2026-03-03",
      "value": 98.73699951171875
    },
    {
      "time": "2026-03-04",
      "value": 98.03799942016602
    },
    {
      "time": "2026-03-05",
      "value": 97.22219940185546
    },
    {
      "time": "2026-03-06",
      "value": 96.31659927368165
    },
    {
      "time": "2026-03-09",
      "value": 95.49879928588867
    },
    {
      "time": "2026-03-10",
      "value": 94.66059921264649
    },
    {
      "time": "2026-03-11",
      "value": 93.87179931640625
    },
    {
      "time": "2026-03-12",
      "value": 93.04559936523438
    },
    {
      "time": "2026-03-13",
      "value": 92.2043994140625
    },
    {
      "time": "2026-03-16",
      "value": 91.44859939575196
    },
    {
      "time": "2026-03-17",
      "value": 90.69139938354492
    },
    {
      "time": "2026-03-18",
      "value": 89.7245994567871
    },
    {
      "time": "2026-03-19",
      "value": 88.77379959106446
    },
    {
      "time": "2026-03-20",
      "value": 87.85219955444336
    },
    {
      "time": "2026-03-23",
      "value": 86.99419952392579
    },
    {
      "time": "2026-03-24",
      "value": 86.07039962768555
    },
    {
      "time": "2026-03-25",
      "value": 85.17079971313477
    },
    {
      "time": "2026-03-26",
      "value": 84.1729997253418
    },
    {
      "time": "2026-03-27",
      "value": 83.09999969482422
    },
    {
      "time": "2026-03-30",
      "value": 82.19619979858399
    },
    {
      "time": "2026-03-31",
      "value": 81.40739990234376
    },
    {
      "time": "2026-04-01",
      "value": 80.69399993896485
    },
    {
      "time": "2026-04-02",
      "value": 79.95360000610351
    },
    {
      "time": "2026-04-06",
      "value": 79.22419998168945
    },
    {
      "time": "2026-04-07",
      "value": 78.47740005493164
    },
    {
      "time": "2026-04-08",
      "value": 77.77400009155274
    },
    {
      "time": "2026-04-09",
      "value": 77.07160018920898
    },
    {
      "time": "2026-04-10",
      "value": 76.38740020751953
    },
    {
      "time": "2026-04-13",
      "value": 75.79600021362305
    },
    {
      "time": "2026-04-14",
      "value": 75.38820007324219
    },
    {
      "time": "2026-04-15",
      "value": 75.33639999389648
    },
    {
      "time": "2026-04-16",
      "value": 75.33199996948242
    },
    {
      "time": "2026-04-17",
      "value": 75.53459991455078
    },
    {
      "time": "2026-04-20",
      "value": 75.90649993896484
    },
    {
      "time": "2026-04-21",
      "value": 75.97869995117188
    },
    {
      "time": "2026-04-22",
      "value": 76.01610000610351
    },
    {
      "time": "2026-04-23",
      "value": 75.97490005493164
    },
    {
      "time": "2026-04-24",
      "value": 76.10970001220703
    },
    {
      "time": "2026-04-27",
      "value": 76.36629989624024
    },
    {
      "time": "2026-04-28",
      "value": 76.48829986572265
    },
    {
      "time": "2026-04-29",
      "value": 76.40349975585937
    },
    {
      "time": "2026-04-30",
      "value": 76.35709976196289
    },
    {
      "time": "2026-05-01",
      "value": 76.3172998046875
    },
    {
      "time": "2026-05-04",
      "value": 76.32609985351563
    },
    {
      "time": "2026-05-05",
      "value": 76.43109985351562
    },
    {
      "time": "2026-05-06",
      "value": 76.54429992675782
    },
    {
      "time": "2026-05-07",
      "value": 76.51929992675781
    },
    {
      "time": "2026-05-08",
      "value": 76.47089996337891
    },
    {
      "time": "2026-05-11",
      "value": 76.56949996948242
    },
    {
      "time": "2026-05-12",
      "value": 76.55929992675782
    },
    {
      "time": "2026-05-13",
      "value": 76.57289993286133
    },
    {
      "time": "2026-05-14",
      "value": 76.54269989013672
    },
    {
      "time": "2026-05-15",
      "value": 76.47429992675781
    },
    {
      "time": "2026-05-18",
      "value": 76.47550003051758
    },
    {
      "time": "2026-05-19",
      "value": 76.37170013427735
    },
    {
      "time": "2026-05-20",
      "value": 76.31630020141601
    },
    {
      "time": "2026-05-21",
      "value": 76.26090011596679
    },
    {
      "time": "2026-05-22",
      "value": 76.21130004882812
    },
    {
      "time": "2026-05-26",
      "value": 76.22529998779297
    },
    {
      "time": "2026-05-27",
      "value": 76.24370010375976
    },
    {
      "time": "2026-05-28",
      "value": 76.39350006103516
    },
    {
      "time": "2026-05-29",
      "value": 76.78150009155273
    },
    {
      "time": "2026-06-01",
      "value": 77.11290008544921
    },
    {
      "time": "2026-06-02",
      "value": 77.45830017089844
    },
    {
      "time": "2026-06-03",
      "value": 77.66550018310546
    },
    {
      "time": "2026-06-04",
      "value": 78.05050018310547
    },
    {
      "time": "2026-06-05",
      "value": 78.24910018920899
    },
    {
      "time": "2026-06-08",
      "value": 78.5429002380371
    },
    {
      "time": "2026-06-09",
      "value": 78.89790023803711
    },
    {
      "time": "2026-06-10",
      "value": 79.32190017700195
    },
    {
      "time": "2026-06-11",
      "value": 79.78050018310547
    },
    {
      "time": "2026-06-12",
      "value": 80.24210021972657
    },
    {
      "time": "2026-06-15",
      "value": 80.82650024414062
    },
    {
      "time": "2026-06-16",
      "value": 81.36510025024414
    },
    {
      "time": "2026-06-17",
      "value": 82.0761001586914
    },
    {
      "time": "2026-06-18",
      "value": 82.8025001525879
    },
    {
      "time": "2026-06-22",
      "value": 83.5143000793457
    },
    {
      "time": "2026-06-23",
      "value": 84.19550003051758
    },
    {
      "time": "2026-06-24",
      "value": 84.7059001159668
    },
    {
      "time": "2026-06-25",
      "value": 84.99350021362305
    },
    {
      "time": "2026-06-26",
      "value": 85.22090026855469
    },
    {
      "time": "2026-06-29",
      "value": 85.52050033569336
    },
    {
      "time": "2026-06-30",
      "value": 85.7111003112793
    },
    {
      "time": "2026-07-01",
      "value": 86.05860031127929
    },
    {
      "time": "2026-07-02",
      "value": 86.58460037231445
    },
    {
      "time": "2026-07-06",
      "value": 87.1670004272461
    },
    {
      "time": "2026-07-07",
      "value": 87.75420043945313
    },
    {
      "time": "2026-07-08",
      "value": 88.33060043334962
    },
    {
      "time": "2026-07-09",
      "value": 88.95380050659179
    },
    {
      "time": "2026-07-10",
      "value": 89.55180053710937
    },
    {
      "time": "2026-07-13",
      "value": 90.32500061035157
    },
    {
      "time": "2026-07-14",
      "value": 91.13620056152344
    },
    {
      "time": "2026-07-15",
      "value": 91.9738005065918
    },
    {
      "time": "2026-07-16",
      "value": 92.56320037841797
    },
    {
      "time": "2026-07-17",
      "value": 93.02180038452148
    },
    {
      "time": "2026-07-20",
      "value": 93.42640029907227
    },
    {
      "time": "2026-07-21",
      "value": 94.02800033569336
    },
    {
      "time": "2026-07-22",
      "value": 94.57700042724609
    },
    {
      "time": "2026-07-23",
      "value": 94.99300048828125
    },
    {
      "time": "2026-07-24",
      "value": 95.32580062866211
    }
  ],
  "analysis": null
}