{
  "ok": true,
  "cached": false,
  "ticker": "HQY",
  "price": 94.635,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Reasons to Hold HealthEquity Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/reasons-hold-healthequity-stock-portfolio-143500734.html",
      "published": "2026-07-16"
    },
    {
      "title": "GDRX or HQY: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gdrx-hqy-better-value-stock-154005788.html",
      "published": "2026-07-08"
    },
    {
      "title": "Is HealthEquity's Improving Profitability Enough to Offset Key Risks?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/healthequitys-improving-profitability-enough-offset-171000663.html",
      "published": "2026-06-11"
    },
    {
      "title": "The Bull Case For HealthEquity (HQY) Could Change Following Raised Earnings Outlook And Completed Buyback Program",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bull-case-healthequity-hqy-could-011523765.html",
      "published": "2026-06-10"
    },
    {
      "title": "Zacks Industry Outlook Highlights BrightSpring Health Services, Biodesix and HealthEquity",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/zacks-industry-outlook-highlights-brightspring-111600958.html",
      "published": "2026-06-09"
    },
    {
      "title": "One in Three Americans Delay Medical Care Due to Cost, HealthEquity Research Finds",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/one-three-americans-delay-medical-155600255.html",
      "published": "2026-06-08"
    },
    {
      "title": "3 Medical Service Industry Stocks Thriving Amid Workforce Challenges",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/3-medical-industry-stocks-thriving-122200741.html",
      "published": "2026-06-08"
    },
    {
      "title": "3 Reasons Why Growth Investors Shouldn't Overlook HealthEquity (HQY)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-why-growth-investors-164503516.html",
      "published": "2026-06-04"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 94.97000122070312,
      "high": 96.44999694824219,
      "low": 94.38999938964844,
      "close": 96.04000091552734,
      "volume": 497300
    },
    {
      "time": "2025-07-28",
      "open": 96.66999816894531,
      "high": 97.36100006103516,
      "low": 95.36000061035156,
      "close": 95.76000213623047,
      "volume": 541600
    },
    {
      "time": "2025-07-29",
      "open": 96.19000244140625,
      "high": 96.91000366210938,
      "low": 94.95999908447266,
      "close": 95.7699966430664,
      "volume": 687000
    },
    {
      "time": "2025-07-30",
      "open": 96.4000015258789,
      "high": 99.47000122070312,
      "low": 95.62000274658203,
      "close": 98.80000305175781,
      "volume": 1010400
    },
    {
      "time": "2025-07-31",
      "open": 97.61000061035156,
      "high": 99.81999969482422,
      "low": 96.94999694824219,
      "close": 97,
      "volume": 1006200
    },
    {
      "time": "2025-08-01",
      "open": 95.04000091552734,
      "high": 95.9800033569336,
      "low": 90.72000122070312,
      "close": 91.05999755859375,
      "volume": 1406700
    },
    {
      "time": "2025-08-04",
      "open": 91.91000366210938,
      "high": 92.72000122070312,
      "low": 90.8499984741211,
      "close": 91.1500015258789,
      "volume": 1038100
    },
    {
      "time": "2025-08-05",
      "open": 91.48999786376953,
      "high": 91.66999816894531,
      "low": 89.80999755859375,
      "close": 91.01000213623047,
      "volume": 1315300
    },
    {
      "time": "2025-08-06",
      "open": 90.79000091552734,
      "high": 92.3550033569336,
      "low": 90.7699966430664,
      "close": 90.94999694824219,
      "volume": 1277500
    },
    {
      "time": "2025-08-07",
      "open": 91.9800033569336,
      "high": 92.7300033569336,
      "low": 89.95500183105469,
      "close": 91.83999633789062,
      "volume": 643000
    },
    {
      "time": "2025-08-08",
      "open": 92.30999755859375,
      "high": 94.0999984741211,
      "low": 91.9749984741211,
      "close": 93.05000305175781,
      "volume": 616400
    },
    {
      "time": "2025-08-11",
      "open": 93.44999694824219,
      "high": 94.30000305175781,
      "low": 92.30999755859375,
      "close": 92.45999908447266,
      "volume": 607200
    },
    {
      "time": "2025-08-12",
      "open": 92.9000015258789,
      "high": 93.69000244140625,
      "low": 92.58499908447266,
      "close": 92.9800033569336,
      "volume": 845700
    },
    {
      "time": "2025-08-13",
      "open": 93.12000274658203,
      "high": 93.22899627685547,
      "low": 88.36000061035156,
      "close": 89.2699966430664,
      "volume": 1062000
    },
    {
      "time": "2025-08-14",
      "open": 89.22000122070312,
      "high": 90.0199966430664,
      "low": 87.20999908447266,
      "close": 87.43000030517578,
      "volume": 1066900
    },
    {
      "time": "2025-08-15",
      "open": 88.27999877929688,
      "high": 90.31999969482422,
      "low": 87.26000213623047,
      "close": 89.88999938964844,
      "volume": 894400
    },
    {
      "time": "2025-08-18",
      "open": 89.87000274658203,
      "high": 91,
      "low": 89.12000274658203,
      "close": 89.52999877929688,
      "volume": 773200
    },
    {
      "time": "2025-08-19",
      "open": 89.47000122070312,
      "high": 91.80000305175781,
      "low": 88.78500366210938,
      "close": 89.93000030517578,
      "volume": 739200
    },
    {
      "time": "2025-08-20",
      "open": 89.80000305175781,
      "high": 90.61499786376953,
      "low": 88.20999908447266,
      "close": 89.04000091552734,
      "volume": 653600
    },
    {
      "time": "2025-08-21",
      "open": 89.05999755859375,
      "high": 91.45999908447266,
      "low": 88.13999938964844,
      "close": 91.05999755859375,
      "volume": 904300
    },
    {
      "time": "2025-08-22",
      "open": 91.5,
      "high": 92.62999725341797,
      "low": 89.4000015258789,
      "close": 89.81999969482422,
      "volume": 1284400
    },
    {
      "time": "2025-08-25",
      "open": 89.69999694824219,
      "high": 89.79100036621094,
      "low": 87.2699966430664,
      "close": 87.41999816894531,
      "volume": 905200
    },
    {
      "time": "2025-08-26",
      "open": 87.58999633789062,
      "high": 89.70999908447266,
      "low": 87.43000030517578,
      "close": 89.33000183105469,
      "volume": 823300
    },
    {
      "time": "2025-08-27",
      "open": 88.87000274658203,
      "high": 90,
      "low": 87.81999969482422,
      "close": 87.9800033569336,
      "volume": 873000
    },
    {
      "time": "2025-08-28",
      "open": 88.05999755859375,
      "high": 88.875,
      "low": 86.625,
      "close": 88.29000091552734,
      "volume": 1079700
    },
    {
      "time": "2025-08-29",
      "open": 88.23999786376953,
      "high": 89.5,
      "low": 87.93499755859375,
      "close": 89.33000183105469,
      "volume": 1519600
    },
    {
      "time": "2025-09-02",
      "open": 89.01000213623047,
      "high": 91,
      "low": 88.73500061035156,
      "close": 88.8499984741211,
      "volume": 2802800
    },
    {
      "time": "2025-09-03",
      "open": 93.5,
      "high": 96.05000305175781,
      "low": 91.0999984741211,
      "close": 95.54000091552734,
      "volume": 3502900
    },
    {
      "time": "2025-09-04",
      "open": 95.7300033569336,
      "high": 98.38999938964844,
      "low": 95.12999725341797,
      "close": 97.69999694824219,
      "volume": 2032100
    },
    {
      "time": "2025-09-05",
      "open": 97.33000183105469,
      "high": 98.56999969482422,
      "low": 90.13999938964844,
      "close": 91.4800033569336,
      "volume": 2040100
    },
    {
      "time": "2025-09-08",
      "open": 91.76000213623047,
      "high": 93.19000244140625,
      "low": 91.33000183105469,
      "close": 93.05999755859375,
      "volume": 1083900
    },
    {
      "time": "2025-09-09",
      "open": 93.33999633789062,
      "high": 93.80000305175781,
      "low": 92.30000305175781,
      "close": 92.98999786376953,
      "volume": 817400
    },
    {
      "time": "2025-09-10",
      "open": 92.19000244140625,
      "high": 92.8499984741211,
      "low": 91.3949966430664,
      "close": 91.51000213623047,
      "volume": 791000
    },
    {
      "time": "2025-09-11",
      "open": 91.52999877929688,
      "high": 92.9800033569336,
      "low": 91,
      "close": 92.33999633789062,
      "volume": 866800
    },
    {
      "time": "2025-09-12",
      "open": 92.34500122070312,
      "high": 92.97000122070312,
      "low": 91.58000183105469,
      "close": 92.48999786376953,
      "volume": 616100
    },
    {
      "time": "2025-09-15",
      "open": 92.38999938964844,
      "high": 93.91000366210938,
      "low": 92.38999938964844,
      "close": 93.0199966430664,
      "volume": 916800
    },
    {
      "time": "2025-09-16",
      "open": 92.76000213623047,
      "high": 92.81999969482422,
      "low": 90.06999969482422,
      "close": 91.54000091552734,
      "volume": 798200
    },
    {
      "time": "2025-09-17",
      "open": 91.72000122070312,
      "high": 93.2699966430664,
      "low": 91.06999969482422,
      "close": 92.27999877929688,
      "volume": 737100
    },
    {
      "time": "2025-09-18",
      "open": 93.0999984741211,
      "high": 95.7699966430664,
      "low": 92.51000213623047,
      "close": 95.58999633789062,
      "volume": 1070500
    },
    {
      "time": "2025-09-19",
      "open": 95.88999938964844,
      "high": 95.88999938964844,
      "low": 93.31500244140625,
      "close": 93.73999786376953,
      "volume": 1601000
    },
    {
      "time": "2025-09-22",
      "open": 93.5999984741211,
      "high": 96.05999755859375,
      "low": 93.05000305175781,
      "close": 95.97000122070312,
      "volume": 859100
    },
    {
      "time": "2025-09-23",
      "open": 95.97000122070312,
      "high": 97.5,
      "low": 93.70999908447266,
      "close": 93.8499984741211,
      "volume": 953500
    },
    {
      "time": "2025-09-24",
      "open": 93.97000122070312,
      "high": 95.16500091552734,
      "low": 93.69999694824219,
      "close": 94.26000213623047,
      "volume": 610800
    },
    {
      "time": "2025-09-25",
      "open": 93.94000244140625,
      "high": 97.44999694824219,
      "low": 93.63999938964844,
      "close": 96.16000366210938,
      "volume": 1067400
    },
    {
      "time": "2025-09-26",
      "open": 96.54000091552734,
      "high": 97.37000274658203,
      "low": 95.08999633789062,
      "close": 96.52999877929688,
      "volume": 841100
    },
    {
      "time": "2025-09-29",
      "open": 96.45999908447266,
      "high": 96.45999908447266,
      "low": 94.54000091552734,
      "close": 95.33999633789062,
      "volume": 668400
    },
    {
      "time": "2025-09-30",
      "open": 95.08999633789062,
      "high": 95.8949966430664,
      "low": 93.72000122070312,
      "close": 94.7699966430664,
      "volume": 763300
    },
    {
      "time": "2025-10-01",
      "open": 93.77999877929688,
      "high": 93.77999877929688,
      "low": 89.13999938964844,
      "close": 90.70999908447266,
      "volume": 1115400
    },
    {
      "time": "2025-10-02",
      "open": 90.62000274658203,
      "high": 91.61499786376953,
      "low": 89.47000122070312,
      "close": 89.68000030517578,
      "volume": 962900
    },
    {
      "time": "2025-10-03",
      "open": 90.11000061035156,
      "high": 91.54000091552734,
      "low": 88.37999725341797,
      "close": 88.58999633789062,
      "volume": 1015800
    },
    {
      "time": "2025-10-06",
      "open": 88.86000061035156,
      "high": 89.11000061035156,
      "low": 87.58000183105469,
      "close": 87.77999877929688,
      "volume": 846100
    },
    {
      "time": "2025-10-07",
      "open": 88.20999908447266,
      "high": 88.94999694824219,
      "low": 87.70999908447266,
      "close": 88.5,
      "volume": 1021800
    },
    {
      "time": "2025-10-08",
      "open": 88.41999816894531,
      "high": 92.5,
      "low": 88.16000366210938,
      "close": 92.08999633789062,
      "volume": 1003800
    },
    {
      "time": "2025-10-09",
      "open": 91.80999755859375,
      "high": 94.4000015258789,
      "low": 91.47100067138672,
      "close": 92.77999877929688,
      "volume": 668800
    },
    {
      "time": "2025-10-10",
      "open": 92.20999908447266,
      "high": 92.48600006103516,
      "low": 90.2300033569336,
      "close": 90.5199966430664,
      "volume": 592600
    },
    {
      "time": "2025-10-13",
      "open": 91.04000091552734,
      "high": 93.41999816894531,
      "low": 90.68000030517578,
      "close": 93.2300033569336,
      "volume": 615300
    },
    {
      "time": "2025-10-14",
      "open": 93.20999908447266,
      "high": 95.66999816894531,
      "low": 92.697998046875,
      "close": 94.04000091552734,
      "volume": 835800
    },
    {
      "time": "2025-10-15",
      "open": 94.01000213623047,
      "high": 95.4000015258789,
      "low": 92.41999816894531,
      "close": 92.55000305175781,
      "volume": 790700
    },
    {
      "time": "2025-10-16",
      "open": 92.91000366210938,
      "high": 93.58000183105469,
      "low": 88.73999786376953,
      "close": 91.04000091552734,
      "volume": 826900
    },
    {
      "time": "2025-10-17",
      "open": 90.9000015258789,
      "high": 92.47000122070312,
      "low": 90.83999633789062,
      "close": 91.45999908447266,
      "volume": 1113000
    },
    {
      "time": "2025-10-20",
      "open": 92.06999969482422,
      "high": 93.52999877929688,
      "low": 91.94000244140625,
      "close": 93.02999877929688,
      "volume": 562900
    },
    {
      "time": "2025-10-21",
      "open": 93.16999816894531,
      "high": 97.26000213623047,
      "low": 93,
      "close": 96,
      "volume": 1251800
    },
    {
      "time": "2025-10-22",
      "open": 95.91000366210938,
      "high": 96.4800033569336,
      "low": 94.44999694824219,
      "close": 95.4800033569336,
      "volume": 1044500
    },
    {
      "time": "2025-10-23",
      "open": 95.16000366210938,
      "high": 96.55000305175781,
      "low": 94.83999633789062,
      "close": 96.33999633789062,
      "volume": 587600
    },
    {
      "time": "2025-10-24",
      "open": 96.4800033569336,
      "high": 96.91999816894531,
      "low": 95.7699966430664,
      "close": 96.5,
      "volume": 703900
    },
    {
      "time": "2025-10-27",
      "open": 96.62999725341797,
      "high": 97.73999786376953,
      "low": 95.36000061035156,
      "close": 96.16999816894531,
      "volume": 865800
    },
    {
      "time": "2025-10-28",
      "open": 96.33000183105469,
      "high": 96.7300033569336,
      "low": 93.3499984741211,
      "close": 95.1500015258789,
      "volume": 643200
    },
    {
      "time": "2025-10-29",
      "open": 95.1500015258789,
      "high": 96.26000213623047,
      "low": 93.48999786376953,
      "close": 94.44000244140625,
      "volume": 951900
    },
    {
      "time": "2025-10-30",
      "open": 93.83000183105469,
      "high": 95.79000091552734,
      "low": 92.88999938964844,
      "close": 92.94999694824219,
      "volume": 538500
    },
    {
      "time": "2025-10-31",
      "open": 93.1500015258789,
      "high": 95.38999938964844,
      "low": 92.7699966430664,
      "close": 94.58000183105469,
      "volume": 601000
    },
    {
      "time": "2025-11-03",
      "open": 94.91999816894531,
      "high": 95.08000183105469,
      "low": 93.36000061035156,
      "close": 94.80999755859375,
      "volume": 587400
    },
    {
      "time": "2025-11-04",
      "open": 93.7300033569336,
      "high": 95.52999877929688,
      "low": 93.44000244140625,
      "close": 95.03500366210938,
      "volume": 908000
    },
    {
      "time": "2025-11-05",
      "open": 94.19000244140625,
      "high": 94.88999938964844,
      "low": 92.93000030517578,
      "close": 94.38999938964844,
      "volume": 650700
    },
    {
      "time": "2025-11-06",
      "open": 94.3499984741211,
      "high": 95.37999725341797,
      "low": 91.23999786376953,
      "close": 92.73999786376953,
      "volume": 748300
    },
    {
      "time": "2025-11-07",
      "open": 92.73999786376953,
      "high": 93.8499984741211,
      "low": 92.11000061035156,
      "close": 93.70999908447266,
      "volume": 534900
    },
    {
      "time": "2025-11-10",
      "open": 95.41999816894531,
      "high": 100.83999633789062,
      "low": 95,
      "close": 99.83000183105469,
      "volume": 1617700
    },
    {
      "time": "2025-11-11",
      "open": 99.66999816894531,
      "high": 101.62999725341797,
      "low": 98.4749984741211,
      "close": 99.83000183105469,
      "volume": 714600
    },
    {
      "time": "2025-11-12",
      "open": 99.81999969482422,
      "high": 101.55500030517578,
      "low": 99.37999725341797,
      "close": 100.5,
      "volume": 621400
    },
    {
      "time": "2025-11-13",
      "open": 100.02999877929688,
      "high": 101,
      "low": 98.87999725341797,
      "close": 99.5,
      "volume": 852600
    },
    {
      "time": "2025-11-14",
      "open": 98.0199966430664,
      "high": 101.83999633789062,
      "low": 97.98100280761719,
      "close": 101.7699966430664,
      "volume": 757100
    },
    {
      "time": "2025-11-17",
      "open": 100.88999938964844,
      "high": 102.11000061035156,
      "low": 99.20600128173828,
      "close": 100.16999816894531,
      "volume": 1120100
    },
    {
      "time": "2025-11-18",
      "open": 100.16000366210938,
      "high": 103.33999633789062,
      "low": 99.9000015258789,
      "close": 102.73999786376953,
      "volume": 1388300
    },
    {
      "time": "2025-11-19",
      "open": 102.05000305175781,
      "high": 104,
      "low": 101.70999908447266,
      "close": 103.55000305175781,
      "volume": 915200
    },
    {
      "time": "2025-11-20",
      "open": 104.55999755859375,
      "high": 105.4800033569336,
      "low": 100.58000183105469,
      "close": 100.7300033569336,
      "volume": 835000
    },
    {
      "time": "2025-11-21",
      "open": 100.61000061035156,
      "high": 103.12000274658203,
      "low": 100,
      "close": 101.91000366210938,
      "volume": 698900
    },
    {
      "time": "2025-11-24",
      "open": 102.4800033569336,
      "high": 104.7699966430664,
      "low": 101.91000366210938,
      "close": 103.63999938964844,
      "volume": 739400
    },
    {
      "time": "2025-11-25",
      "open": 103.56999969482422,
      "high": 105.95999908447266,
      "low": 102.9000015258789,
      "close": 105.44000244140625,
      "volume": 594600
    },
    {
      "time": "2025-11-26",
      "open": 105.37000274658203,
      "high": 105.83000183105469,
      "low": 103.5,
      "close": 104.98999786376953,
      "volume": 702700
    },
    {
      "time": "2025-11-28",
      "open": 105.45999908447266,
      "high": 105.66000366210938,
      "low": 104.5,
      "close": 105.18000030517578,
      "volume": 271100
    },
    {
      "time": "2025-12-01",
      "open": 104.91000366210938,
      "high": 104.94000244140625,
      "low": 101.30999755859375,
      "close": 102.41000366210938,
      "volume": 1095400
    },
    {
      "time": "2025-12-02",
      "open": 102.70999908447266,
      "high": 102.72000122070312,
      "low": 98.87000274658203,
      "close": 98.87999725341797,
      "volume": 917700
    },
    {
      "time": "2025-12-03",
      "open": 98.87999725341797,
      "high": 100.38999938964844,
      "low": 97.0199966430664,
      "close": 98.63999938964844,
      "volume": 1550100
    },
    {
      "time": "2025-12-04",
      "open": 102.5,
      "high": 104.19999694824219,
      "low": 94.91999816894531,
      "close": 95.66999816894531,
      "volume": 1554800
    },
    {
      "time": "2025-12-05",
      "open": 95.55000305175781,
      "high": 96.3499984741211,
      "low": 93.91000366210938,
      "close": 94.51000213623047,
      "volume": 698000
    },
    {
      "time": "2025-12-08",
      "open": 93.87999725341797,
      "high": 93.87999725341797,
      "low": 90.88999938964844,
      "close": 92.08999633789062,
      "volume": 1215000
    },
    {
      "time": "2025-12-09",
      "open": 92.5,
      "high": 96.79000091552734,
      "low": 90.91000366210938,
      "close": 93.26000213623047,
      "volume": 1312000
    },
    {
      "time": "2025-12-10",
      "open": 92.6500015258789,
      "high": 95.80000305175781,
      "low": 91.55000305175781,
      "close": 95.7300033569336,
      "volume": 1179300
    },
    {
      "time": "2025-12-11",
      "open": 95.62000274658203,
      "high": 98.47000122070312,
      "low": 94.96499633789062,
      "close": 97.38999938964844,
      "volume": 932100
    },
    {
      "time": "2025-12-12",
      "open": 97.9000015258789,
      "high": 98.55999755859375,
      "low": 96.61000061035156,
      "close": 96.79000091552734,
      "volume": 900000
    },
    {
      "time": "2025-12-15",
      "open": 97.45999908447266,
      "high": 97.62000274658203,
      "low": 95.37999725341797,
      "close": 95.75,
      "volume": 666100
    },
    {
      "time": "2025-12-16",
      "open": 95.81999969482422,
      "high": 96.82499694824219,
      "low": 95,
      "close": 96,
      "volume": 922300
    },
    {
      "time": "2025-12-17",
      "open": 95.7300033569336,
      "high": 96.97000122070312,
      "low": 95.13300323486328,
      "close": 95.30999755859375,
      "volume": 592800
    },
    {
      "time": "2025-12-18",
      "open": 95.61000061035156,
      "high": 96.58499908447266,
      "low": 95.04499816894531,
      "close": 95.5,
      "volume": 897400
    },
    {
      "time": "2025-12-19",
      "open": 94.72000122070312,
      "high": 97.08999633789062,
      "low": 94.33000183105469,
      "close": 95.5,
      "volume": 1376400
    },
    {
      "time": "2025-12-22",
      "open": 95.69000244140625,
      "high": 95.75,
      "low": 93.5,
      "close": 93.77999877929688,
      "volume": 664800
    },
    {
      "time": "2025-12-23",
      "open": 93.66000366210938,
      "high": 93.66000366210938,
      "low": 92.27999877929688,
      "close": 92.69000244140625,
      "volume": 744700
    },
    {
      "time": "2025-12-24",
      "open": 92.87000274658203,
      "high": 93.5,
      "low": 92.16999816894531,
      "close": 92.44999694824219,
      "volume": 456300
    },
    {
      "time": "2025-12-26",
      "open": 92.30000305175781,
      "high": 93.69999694824219,
      "low": 91.80999755859375,
      "close": 93.4800033569336,
      "volume": 490500
    },
    {
      "time": "2025-12-29",
      "open": 93.4800033569336,
      "high": 93.68000030517578,
      "low": 92.05999755859375,
      "close": 92.77999877929688,
      "volume": 410100
    },
    {
      "time": "2025-12-30",
      "open": 92.66000366210938,
      "high": 93.33000183105469,
      "low": 92.26000213623047,
      "close": 92.5,
      "volume": 447900
    },
    {
      "time": "2025-12-31",
      "open": 92.6500015258789,
      "high": 92.68499755859375,
      "low": 91.31999969482422,
      "close": 91.61000061035156,
      "volume": 616400
    },
    {
      "time": "2026-01-02",
      "open": 91.72000122070312,
      "high": 92.4000015258789,
      "low": 90.55000305175781,
      "close": 91.06999969482422,
      "volume": 677900
    },
    {
      "time": "2026-01-05",
      "open": 90.95999908447266,
      "high": 94.33999633789062,
      "low": 90.56500244140625,
      "close": 93.47000122070312,
      "volume": 823600
    },
    {
      "time": "2026-01-06",
      "open": 93.08999633789062,
      "high": 96.2300033569336,
      "low": 92.5999984741211,
      "close": 95.44999694824219,
      "volume": 950200
    },
    {
      "time": "2026-01-07",
      "open": 95.44999694824219,
      "high": 98.58000183105469,
      "low": 94.66000366210938,
      "close": 97.7699966430664,
      "volume": 984000
    },
    {
      "time": "2026-01-08",
      "open": 97.5999984741211,
      "high": 99.5,
      "low": 97.01000213623047,
      "close": 98.51000213623047,
      "volume": 895300
    },
    {
      "time": "2026-01-09",
      "open": 95.55999755859375,
      "high": 97.80000305175781,
      "low": 92.90499877929688,
      "close": 94.1500015258789,
      "volume": 1411100
    },
    {
      "time": "2026-01-12",
      "open": 89.1500015258789,
      "high": 91.33499908447266,
      "low": 84.44000244140625,
      "close": 84.55999755859375,
      "volume": 2302000
    },
    {
      "time": "2026-01-13",
      "open": 84.69000244140625,
      "high": 85.66999816894531,
      "low": 82.73999786376953,
      "close": 84.27999877929688,
      "volume": 1909900
    },
    {
      "time": "2026-01-14",
      "open": 84.25,
      "high": 86.54000091552734,
      "low": 83.01000213623047,
      "close": 85.5999984741211,
      "volume": 1281500
    },
    {
      "time": "2026-01-15",
      "open": 84.95999908447266,
      "high": 89.70999908447266,
      "low": 84.01899719238281,
      "close": 86.94000244140625,
      "volume": 1862900
    },
    {
      "time": "2026-01-16",
      "open": 86.48999786376953,
      "high": 88.04000091552734,
      "low": 85.20999908447266,
      "close": 85.37000274658203,
      "volume": 1115300
    },
    {
      "time": "2026-01-20",
      "open": 84.23999786376953,
      "high": 86.20999908447266,
      "low": 83.4000015258789,
      "close": 84,
      "volume": 737400
    },
    {
      "time": "2026-01-21",
      "open": 84.26000213623047,
      "high": 85.94000244140625,
      "low": 83.76000213623047,
      "close": 84.58999633789062,
      "volume": 1486000
    },
    {
      "time": "2026-01-22",
      "open": 85.48999786376953,
      "high": 87.41000366210938,
      "low": 84.73999786376953,
      "close": 86.41999816894531,
      "volume": 807600
    },
    {
      "time": "2026-01-23",
      "open": 86,
      "high": 86.01000213623047,
      "low": 84.02999877929688,
      "close": 84.11000061035156,
      "volume": 1032100
    },
    {
      "time": "2026-01-26",
      "open": 84.08999633789062,
      "high": 85.73999786376953,
      "low": 83.58999633789062,
      "close": 85.33000183105469,
      "volume": 712800
    },
    {
      "time": "2026-01-27",
      "open": 84.66000366210938,
      "high": 84.69999694824219,
      "low": 82.8290023803711,
      "close": 83.0199966430664,
      "volume": 789300
    },
    {
      "time": "2026-01-28",
      "open": 82.98999786376953,
      "high": 83.63500213623047,
      "low": 82.2300033569336,
      "close": 82.8499984741211,
      "volume": 729200
    },
    {
      "time": "2026-01-29",
      "open": 83.04000091552734,
      "high": 84.06500244140625,
      "low": 82.25,
      "close": 83.56999969482422,
      "volume": 803000
    },
    {
      "time": "2026-01-30",
      "open": 83.51000213623047,
      "high": 86.48500061035156,
      "low": 82.4000015258789,
      "close": 85.66999816894531,
      "volume": 1160500
    },
    {
      "time": "2026-02-02",
      "open": 85.27999877929688,
      "high": 88.80000305175781,
      "low": 85.25,
      "close": 87.06999969482422,
      "volume": 1290700
    },
    {
      "time": "2026-02-03",
      "open": 86.5199966430664,
      "high": 87.18299865722656,
      "low": 81.44499969482422,
      "close": 82.12000274658203,
      "volume": 1075500
    },
    {
      "time": "2026-02-04",
      "open": 82.7699966430664,
      "high": 85.12000274658203,
      "low": 80.9749984741211,
      "close": 81.33999633789062,
      "volume": 808900
    },
    {
      "time": "2026-02-05",
      "open": 81.76000213623047,
      "high": 82.9000015258789,
      "low": 77.70999908447266,
      "close": 79.22000122070312,
      "volume": 1036200
    },
    {
      "time": "2026-02-06",
      "open": 79.69999694824219,
      "high": 80.16999816894531,
      "low": 77.9800033569336,
      "close": 79.44999694824219,
      "volume": 1165700
    },
    {
      "time": "2026-02-09",
      "open": 79.16000366210938,
      "high": 79.80000305175781,
      "low": 77.44000244140625,
      "close": 79.27999877929688,
      "volume": 1119400
    },
    {
      "time": "2026-02-10",
      "open": 79.62000274658203,
      "high": 80.83000183105469,
      "low": 78.30000305175781,
      "close": 78.3499984741211,
      "volume": 888400
    },
    {
      "time": "2026-02-11",
      "open": 78.91999816894531,
      "high": 79.39099884033203,
      "low": 76.58000183105469,
      "close": 76.91999816894531,
      "volume": 1106000
    },
    {
      "time": "2026-02-12",
      "open": 77.38999938964844,
      "high": 77.62999725341797,
      "low": 72.98999786376953,
      "close": 73.20999908447266,
      "volume": 1952300
    },
    {
      "time": "2026-02-13",
      "open": 73.69999694824219,
      "high": 74.83499908447266,
      "low": 72.9000015258789,
      "close": 73.87999725341797,
      "volume": 1420700
    },
    {
      "time": "2026-02-17",
      "open": 73.37999725341797,
      "high": 74.7699966430664,
      "low": 72.76000213623047,
      "close": 74.36000061035156,
      "volume": 987600
    },
    {
      "time": "2026-02-18",
      "open": 75.8499984741211,
      "high": 77.30999755859375,
      "low": 75.16999816894531,
      "close": 77.11000061035156,
      "volume": 743700
    },
    {
      "time": "2026-02-19",
      "open": 76.55999755859375,
      "high": 79.1050033569336,
      "low": 76.30500030517578,
      "close": 78.87999725341797,
      "volume": 811800
    },
    {
      "time": "2026-02-20",
      "open": 78.87999725341797,
      "high": 79.74800109863281,
      "low": 77.62000274658203,
      "close": 78.8949966430664,
      "volume": 649500
    },
    {
      "time": "2026-02-23",
      "open": 77.94000244140625,
      "high": 78.38500213623047,
      "low": 75.55500030517578,
      "close": 75.87000274658203,
      "volume": 963600
    },
    {
      "time": "2026-02-24",
      "open": 75.94999694824219,
      "high": 77.61000061035156,
      "low": 74.01000213623047,
      "close": 75.88999938964844,
      "volume": 641000
    },
    {
      "time": "2026-02-25",
      "open": 76.30000305175781,
      "high": 76.66500091552734,
      "low": 74.87000274658203,
      "close": 75.55999755859375,
      "volume": 880900
    },
    {
      "time": "2026-02-26",
      "open": 75.94999694824219,
      "high": 78.1449966430664,
      "low": 75.5199966430664,
      "close": 77.38999938964844,
      "volume": 631700
    },
    {
      "time": "2026-02-27",
      "open": 76.06999969482422,
      "high": 77.0199966430664,
      "low": 74.95999908447266,
      "close": 76.48999786376953,
      "volume": 732600
    },
    {
      "time": "2026-03-02",
      "open": 75.37999725341797,
      "high": 78.08999633789062,
      "low": 75.16500091552734,
      "close": 77.93000030517578,
      "volume": 730100
    },
    {
      "time": "2026-03-03",
      "open": 76.66000366210938,
      "high": 81.61499786376953,
      "low": 76.30999755859375,
      "close": 80.43000030517578,
      "volume": 918300
    },
    {
      "time": "2026-03-04",
      "open": 80.51000213623047,
      "high": 82.9800033569336,
      "low": 79.86000061035156,
      "close": 81.1500015258789,
      "volume": 934500
    },
    {
      "time": "2026-03-05",
      "open": 81.1500015258789,
      "high": 84.11000061035156,
      "low": 79.5999984741211,
      "close": 79.95500183105469,
      "volume": 1030100
    },
    {
      "time": "2026-03-06",
      "open": 79.13999938964844,
      "high": 79.58999633789062,
      "low": 75,
      "close": 78.36000061035156,
      "volume": 1377000
    },
    {
      "time": "2026-03-09",
      "open": 78.2300033569336,
      "high": 80.58000183105469,
      "low": 77.45500183105469,
      "close": 80.04000091552734,
      "volume": 692800
    },
    {
      "time": "2026-03-10",
      "open": 78.91999816894531,
      "high": 81.55000305175781,
      "low": 77,
      "close": 78.5,
      "volume": 745900
    },
    {
      "time": "2026-03-11",
      "open": 78.26000213623047,
      "high": 78.9800033569336,
      "low": 77.44999694824219,
      "close": 78.56999969482422,
      "volume": 536000
    },
    {
      "time": "2026-03-12",
      "open": 77.38999938964844,
      "high": 78.47000122070312,
      "low": 76.68000030517578,
      "close": 76.79000091552734,
      "volume": 818500
    },
    {
      "time": "2026-03-13",
      "open": 76.86000061035156,
      "high": 77.8499984741211,
      "low": 75.30999755859375,
      "close": 77.80999755859375,
      "volume": 1159500
    },
    {
      "time": "2026-03-16",
      "open": 78.0199966430664,
      "high": 79.62999725341797,
      "low": 78.0199966430664,
      "close": 78.66999816894531,
      "volume": 1103700
    },
    {
      "time": "2026-03-17",
      "open": 79.61000061035156,
      "high": 80.87999725341797,
      "low": 78.9000015258789,
      "close": 79.4000015258789,
      "volume": 1263900
    },
    {
      "time": "2026-03-18",
      "open": 79.4000015258789,
      "high": 83.36499786376953,
      "low": 77.71800231933594,
      "close": 79.56999969482422,
      "volume": 1837400
    },
    {
      "time": "2026-03-19",
      "open": 79.91000366210938,
      "high": 82.5,
      "low": 79.86000061035156,
      "close": 81.12999725341797,
      "volume": 927300
    },
    {
      "time": "2026-03-20",
      "open": 81.05999755859375,
      "high": 82.02999877929688,
      "low": 79.79000091552734,
      "close": 81.0199966430664,
      "volume": 1302900
    },
    {
      "time": "2026-03-23",
      "open": 81.7699966430664,
      "high": 82.45500183105469,
      "low": 80.20999908447266,
      "close": 81.63999938964844,
      "volume": 772000
    },
    {
      "time": "2026-03-24",
      "open": 81.19999694824219,
      "high": 82.26799774169922,
      "low": 80.38999938964844,
      "close": 82.0999984741211,
      "volume": 773800
    },
    {
      "time": "2026-03-25",
      "open": 82.43000030517578,
      "high": 83.04000091552734,
      "low": 80.20500183105469,
      "close": 82.47000122070312,
      "volume": 958300
    },
    {
      "time": "2026-03-26",
      "open": 82.4000015258789,
      "high": 84.36000061035156,
      "low": 82.4000015258789,
      "close": 83.8499984741211,
      "volume": 589300
    },
    {
      "time": "2026-03-27",
      "open": 83.72000122070312,
      "high": 83.72000122070312,
      "low": 81.48999786376953,
      "close": 82.51000213623047,
      "volume": 835100
    },
    {
      "time": "2026-03-30",
      "open": 82.41999816894531,
      "high": 83.44000244140625,
      "low": 80,
      "close": 81.4800033569336,
      "volume": 1404400
    },
    {
      "time": "2026-03-31",
      "open": 81.45999908447266,
      "high": 83.93000030517578,
      "low": 80.5999984741211,
      "close": 83.56999969482422,
      "volume": 927700
    },
    {
      "time": "2026-04-01",
      "open": 84.0199966430664,
      "high": 84.0199966430664,
      "low": 81.98999786376953,
      "close": 83.37999725341797,
      "volume": 926100
    },
    {
      "time": "2026-04-02",
      "open": 83.22000122070312,
      "high": 85.08499908447266,
      "low": 81.91999816894531,
      "close": 84.66999816894531,
      "volume": 640300
    },
    {
      "time": "2026-04-06",
      "open": 84.02999877929688,
      "high": 85.13999938964844,
      "low": 82.98999786376953,
      "close": 83.44000244140625,
      "volume": 838500
    },
    {
      "time": "2026-04-07",
      "open": 82.81500244140625,
      "high": 84.01000213623047,
      "low": 80.69000244140625,
      "close": 81.08000183105469,
      "volume": 1132500
    },
    {
      "time": "2026-04-08",
      "open": 82.43000030517578,
      "high": 83.44499969482422,
      "low": 80.19000244140625,
      "close": 81.94999694824219,
      "volume": 1129000
    },
    {
      "time": "2026-04-09",
      "open": 83.4800033569336,
      "high": 84.69499969482422,
      "low": 81.04000091552734,
      "close": 84.19999694824219,
      "volume": 1122200
    },
    {
      "time": "2026-04-10",
      "open": 83.91000366210938,
      "high": 84.47000122070312,
      "low": 77.87000274658203,
      "close": 77.95999908447266,
      "volume": 1131800
    },
    {
      "time": "2026-04-13",
      "open": 77.68000030517578,
      "high": 80.13999938964844,
      "low": 76.03299713134766,
      "close": 79.91000366210938,
      "volume": 1238200
    },
    {
      "time": "2026-04-14",
      "open": 79.5199966430664,
      "high": 81.3949966430664,
      "low": 79.48999786376953,
      "close": 81.36000061035156,
      "volume": 1392900
    },
    {
      "time": "2026-04-15",
      "open": 81.87999725341797,
      "high": 83.91600036621094,
      "low": 81,
      "close": 83.66999816894531,
      "volume": 766900
    },
    {
      "time": "2026-04-16",
      "open": 84.05999755859375,
      "high": 85.19999694824219,
      "low": 83.0999984741211,
      "close": 84.52999877929688,
      "volume": 878600
    },
    {
      "time": "2026-04-17",
      "open": 85.30000305175781,
      "high": 86.55000305175781,
      "low": 84.83000183105469,
      "close": 86.04000091552734,
      "volume": 1081600
    },
    {
      "time": "2026-04-20",
      "open": 85.54000091552734,
      "high": 86.73999786376953,
      "low": 85.54000091552734,
      "close": 86.33000183105469,
      "volume": 851600
    },
    {
      "time": "2026-04-21",
      "open": 86.36000061035156,
      "high": 87.97100067138672,
      "low": 84.26000213623047,
      "close": 84.30000305175781,
      "volume": 1036400
    },
    {
      "time": "2026-04-22",
      "open": 84.44000244140625,
      "high": 84.98999786376953,
      "low": 82.0999984741211,
      "close": 82.87999725341797,
      "volume": 659400
    },
    {
      "time": "2026-04-23",
      "open": 82.87999725341797,
      "high": 83.86000061035156,
      "low": 76.97000122070312,
      "close": 77.75,
      "volume": 1163300
    },
    {
      "time": "2026-04-24",
      "open": 78.37999725341797,
      "high": 82.83999633789062,
      "low": 77.47000122070312,
      "close": 82.44999694824219,
      "volume": 796300
    },
    {
      "time": "2026-04-27",
      "open": 81.94999694824219,
      "high": 85.30000305175781,
      "low": 81.94999694824219,
      "close": 83.5199966430664,
      "volume": 954000
    },
    {
      "time": "2026-04-28",
      "open": 84.37000274658203,
      "high": 84.66000366210938,
      "low": 80.66999816894531,
      "close": 81.18000030517578,
      "volume": 864800
    },
    {
      "time": "2026-04-29",
      "open": 80.75,
      "high": 81.80799865722656,
      "low": 80.33999633789062,
      "close": 81.4800033569336,
      "volume": 906000
    },
    {
      "time": "2026-04-30",
      "open": 80.01000213623047,
      "high": 82.43000030517578,
      "low": 79.36000061035156,
      "close": 82.02999877929688,
      "volume": 1154100
    },
    {
      "time": "2026-05-01",
      "open": 82.83000183105469,
      "high": 82.98999786376953,
      "low": 81.12000274658203,
      "close": 82.4000015258789,
      "volume": 795000
    },
    {
      "time": "2026-05-04",
      "open": 81.41000366210938,
      "high": 83.46399688720703,
      "low": 81.41000366210938,
      "close": 82.18000030517578,
      "volume": 724700
    },
    {
      "time": "2026-05-05",
      "open": 82.02999877929688,
      "high": 82.87000274658203,
      "low": 80.95999908447266,
      "close": 82.62999725341797,
      "volume": 501100
    },
    {
      "time": "2026-05-06",
      "open": 83.0199966430664,
      "high": 83.90499877929688,
      "low": 82.16000366210938,
      "close": 83.25,
      "volume": 788400
    },
    {
      "time": "2026-05-07",
      "open": 83.69999694824219,
      "high": 84.80500030517578,
      "low": 82.86000061035156,
      "close": 83.98999786376953,
      "volume": 475200
    },
    {
      "time": "2026-05-08",
      "open": 83.62999725341797,
      "high": 84.98999786376953,
      "low": 82.62999725341797,
      "close": 84.83999633789062,
      "volume": 671100
    },
    {
      "time": "2026-05-11",
      "open": 84.45999908447266,
      "high": 84.9800033569336,
      "low": 81.4000015258789,
      "close": 81.6500015258789,
      "volume": 673700
    },
    {
      "time": "2026-05-12",
      "open": 81.69999694824219,
      "high": 81.75,
      "low": 80.05999755859375,
      "close": 80.45999908447266,
      "volume": 1335000
    },
    {
      "time": "2026-05-13",
      "open": 80,
      "high": 82.87000274658203,
      "low": 79.69000244140625,
      "close": 82.18000030517578,
      "volume": 1298700
    },
    {
      "time": "2026-05-14",
      "open": 82.66000366210938,
      "high": 83.44499969482422,
      "low": 80.97000122070312,
      "close": 82.31999969482422,
      "volume": 783500
    },
    {
      "time": "2026-05-15",
      "open": 82.75,
      "high": 83.00499725341797,
      "low": 81.5199966430664,
      "close": 82.16999816894531,
      "volume": 843800
    },
    {
      "time": "2026-05-18",
      "open": 82.61000061035156,
      "high": 84.69000244140625,
      "low": 82,
      "close": 83.04000091552734,
      "volume": 940700
    },
    {
      "time": "2026-05-19",
      "open": 83.06999969482422,
      "high": 84.97000122070312,
      "low": 80.95999908447266,
      "close": 84.6500015258789,
      "volume": 1240300
    },
    {
      "time": "2026-05-20",
      "open": 84.01000213623047,
      "high": 87.72000122070312,
      "low": 83.87000274658203,
      "close": 87.55000305175781,
      "volume": 1273200
    },
    {
      "time": "2026-05-21",
      "open": 87.0999984741211,
      "high": 87.19000244140625,
      "low": 85,
      "close": 86.43000030517578,
      "volume": 759000
    },
    {
      "time": "2026-05-22",
      "open": 86.43000030517578,
      "high": 88.16000366210938,
      "low": 85.72000122070312,
      "close": 88.11000061035156,
      "volume": 837000
    },
    {
      "time": "2026-05-26",
      "open": 86.95999908447266,
      "high": 88.38999938964844,
      "low": 86.66000366210938,
      "close": 87.25,
      "volume": 777400
    },
    {
      "time": "2026-05-27",
      "open": 87.19999694824219,
      "high": 89.24500274658203,
      "low": 86.01000213623047,
      "close": 86.55999755859375,
      "volume": 937200
    },
    {
      "time": "2026-05-28",
      "open": 86.62999725341797,
      "high": 91.31999969482422,
      "low": 86,
      "close": 90.5199966430664,
      "volume": 1243400
    },
    {
      "time": "2026-05-29",
      "open": 91.5199966430664,
      "high": 95,
      "low": 86.05000305175781,
      "close": 87.98999786376953,
      "volume": 2826500
    },
    {
      "time": "2026-06-01",
      "open": 89.52999877929688,
      "high": 92.3499984741211,
      "low": 87.4000015258789,
      "close": 90.63999938964844,
      "volume": 1399100
    },
    {
      "time": "2026-06-02",
      "open": 89.4000015258789,
      "high": 90.1780014038086,
      "low": 86.9000015258789,
      "close": 88.33999633789062,
      "volume": 1068400
    },
    {
      "time": "2026-06-03",
      "open": 87.91999816894531,
      "high": 88.30000305175781,
      "low": 84.19999694824219,
      "close": 85.20999908447266,
      "volume": 940700
    },
    {
      "time": "2026-06-04",
      "open": 86.73999786376953,
      "high": 88.98999786376953,
      "low": 85.74500274658203,
      "close": 86.02999877929688,
      "volume": 784200
    },
    {
      "time": "2026-06-05",
      "open": 87.31999969482422,
      "high": 89.1500015258789,
      "low": 86.04499816894531,
      "close": 88.66999816894531,
      "volume": 778600
    },
    {
      "time": "2026-06-08",
      "open": 88.66999816894531,
      "high": 88.91999816894531,
      "low": 87.0199966430664,
      "close": 87.83999633789062,
      "volume": 970600
    },
    {
      "time": "2026-06-09",
      "open": 87.9800033569336,
      "high": 90.61000061035156,
      "low": 87.81500244140625,
      "close": 89.2300033569336,
      "volume": 803700
    },
    {
      "time": "2026-06-10",
      "open": 89.4000015258789,
      "high": 90.26000213623047,
      "low": 87.87000274658203,
      "close": 89.72000122070312,
      "volume": 663800
    },
    {
      "time": "2026-06-11",
      "open": 89.88999938964844,
      "high": 90.19999694824219,
      "low": 87.49500274658203,
      "close": 88.95999908447266,
      "volume": 576700
    },
    {
      "time": "2026-06-12",
      "open": 89.37999725341797,
      "high": 89.8499984741211,
      "low": 87.08000183105469,
      "close": 88.33999633789062,
      "volume": 717300
    },
    {
      "time": "2026-06-15",
      "open": 88.7699966430664,
      "high": 88.7699966430664,
      "low": 85.75,
      "close": 86.97000122070312,
      "volume": 1235600
    },
    {
      "time": "2026-06-16",
      "open": 87.33000183105469,
      "high": 88.11499786376953,
      "low": 84.37999725341797,
      "close": 85.66000366210938,
      "volume": 1633600
    },
    {
      "time": "2026-06-17",
      "open": 85.19000244140625,
      "high": 87.02999877929688,
      "low": 84.75,
      "close": 86.33000183105469,
      "volume": 1070900
    },
    {
      "time": "2026-06-18",
      "open": 86.73999786376953,
      "high": 86.73999786376953,
      "low": 84.4000015258789,
      "close": 85.20999908447266,
      "volume": 1200700
    },
    {
      "time": "2026-06-22",
      "open": 84.4000015258789,
      "high": 85.4800033569336,
      "low": 84.11000061035156,
      "close": 84.61000061035156,
      "volume": 850200
    },
    {
      "time": "2026-06-23",
      "open": 85.05999755859375,
      "high": 86.3499984741211,
      "low": 84.51000213623047,
      "close": 84.91999816894531,
      "volume": 983900
    },
    {
      "time": "2026-06-24",
      "open": 84.91999816894531,
      "high": 86.70500183105469,
      "low": 84.91000366210938,
      "close": 85,
      "volume": 893400
    },
    {
      "time": "2026-06-25",
      "open": 85,
      "high": 85.625,
      "low": 83.0999984741211,
      "close": 83.43000030517578,
      "volume": 715100
    },
    {
      "time": "2026-06-26",
      "open": 83.91999816894531,
      "high": 88.79000091552734,
      "low": 83.7300033569336,
      "close": 88.45999908447266,
      "volume": 2697200
    },
    {
      "time": "2026-06-29",
      "open": 88.20999908447266,
      "high": 89.33999633789062,
      "low": 86.08999633789062,
      "close": 87.80999755859375,
      "volume": 964700
    },
    {
      "time": "2026-06-30",
      "open": 89,
      "high": 90.5199966430664,
      "low": 87.66000366210938,
      "close": 90.31999969482422,
      "volume": 930900
    },
    {
      "time": "2026-07-01",
      "open": 91.31500244140625,
      "high": 95,
      "low": 90.30000305175781,
      "close": 92.29000091552734,
      "volume": 1197300
    },
    {
      "time": "2026-07-02",
      "open": 92.66000366210938,
      "high": 95.52999877929688,
      "low": 91.87999725341797,
      "close": 95.30999755859375,
      "volume": 986200
    },
    {
      "time": "2026-07-06",
      "open": 95.30999755859375,
      "high": 97.36799621582031,
      "low": 94.13500213623047,
      "close": 96.56999969482422,
      "volume": 714500
    },
    {
      "time": "2026-07-07",
      "open": 97.7699966430664,
      "high": 98.33999633789062,
      "low": 95.37000274658203,
      "close": 96.9800033569336,
      "volume": 664600
    },
    {
      "time": "2026-07-08",
      "open": 96.9800033569336,
      "high": 96.9800033569336,
      "low": 94.37000274658203,
      "close": 94.7300033569336,
      "volume": 711700
    },
    {
      "time": "2026-07-09",
      "open": 92.27999877929688,
      "high": 94.9000015258789,
      "low": 91.94000244140625,
      "close": 94.80999755859375,
      "volume": 794400
    },
    {
      "time": "2026-07-10",
      "open": 95,
      "high": 95.1500015258789,
      "low": 93.2300033569336,
      "close": 94.4000015258789,
      "volume": 623600
    },
    {
      "time": "2026-07-13",
      "open": 94.5,
      "high": 96.4000015258789,
      "low": 94.33499908447266,
      "close": 95.66000366210938,
      "volume": 939400
    },
    {
      "time": "2026-07-14",
      "open": 93.6449966430664,
      "high": 95.63999938964844,
      "low": 93.41000366210938,
      "close": 94.5,
      "volume": 1049500
    },
    {
      "time": "2026-07-15",
      "open": 93.44999694824219,
      "high": 95.875,
      "low": 93.08000183105469,
      "close": 95.06999969482422,
      "volume": 808800
    },
    {
      "time": "2026-07-16",
      "open": 96,
      "high": 99.0199966430664,
      "low": 95.11000061035156,
      "close": 98.69000244140625,
      "volume": 979600
    },
    {
      "time": "2026-07-17",
      "open": 97.44999694824219,
      "high": 100,
      "low": 96.2300033569336,
      "close": 97.66999816894531,
      "volume": 778400
    },
    {
      "time": "2026-07-20",
      "open": 97.95999908447266,
      "high": 99.43499755859375,
      "low": 96.65499877929688,
      "close": 98.87999725341797,
      "volume": 485400
    },
    {
      "time": "2026-07-21",
      "open": 97.80000305175781,
      "high": 99.2750015258789,
      "low": 96.60299682617188,
      "close": 97.7699966430664,
      "volume": 565600
    },
    {
      "time": "2026-07-22",
      "open": 97.91999816894531,
      "high": 97.93000030517578,
      "low": 95.37000274658203,
      "close": 95.94999694824219,
      "volume": 587200
    },
    {
      "time": "2026-07-23",
      "open": 95.80000305175781,
      "high": 96,
      "low": 93.69999694824219,
      "close": 94.33000183105469,
      "volume": 713800
    },
    {
      "time": "2026-07-24",
      "open": 95.45999908447266,
      "high": 95.54000091552734,
      "low": 94.31500244140625,
      "close": 94.63500213623047,
      "volume": 952252
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 92.28359954833985
    },
    {
      "time": "2025-10-06",
      "value": 92.11839950561523
    },
    {
      "time": "2025-10-07",
      "value": 91.97319946289062
    },
    {
      "time": "2025-10-08",
      "value": 91.89959945678712
    },
    {
      "time": "2025-10-09",
      "value": 91.7791993713379
    },
    {
      "time": "2025-10-10",
      "value": 91.64959930419921
    },
    {
      "time": "2025-10-13",
      "value": 91.69299942016602
    },
    {
      "time": "2025-10-14",
      "value": 91.75079940795898
    },
    {
      "time": "2025-10-15",
      "value": 91.78159942626954
    },
    {
      "time": "2025-10-16",
      "value": 91.78339950561524
    },
    {
      "time": "2025-10-17",
      "value": 91.77579956054687
    },
    {
      "time": "2025-10-20",
      "value": 91.77539947509766
    },
    {
      "time": "2025-10-21",
      "value": 91.8461994934082
    },
    {
      "time": "2025-10-22",
      "value": 91.8961994934082
    },
    {
      "time": "2025-10-23",
      "value": 92.03759948730469
    },
    {
      "time": "2025-10-24",
      "value": 92.21899948120117
    },
    {
      "time": "2025-10-27",
      "value": 92.34459945678711
    },
    {
      "time": "2025-10-28",
      "value": 92.45699951171875
    },
    {
      "time": "2025-10-29",
      "value": 92.54719955444335
    },
    {
      "time": "2025-10-30",
      "value": 92.62539947509765
    },
    {
      "time": "2025-10-31",
      "value": 92.69579956054687
    },
    {
      "time": "2025-11-03",
      "value": 92.79559951782227
    },
    {
      "time": "2025-11-04",
      "value": 92.94789962768554
    },
    {
      "time": "2025-11-05",
      "value": 93.04909957885742
    },
    {
      "time": "2025-11-06",
      "value": 93.14429946899413
    },
    {
      "time": "2025-11-07",
      "value": 93.25269943237305
    },
    {
      "time": "2025-11-10",
      "value": 93.46269943237304
    },
    {
      "time": "2025-11-11",
      "value": 93.68229949951171
    },
    {
      "time": "2025-11-12",
      "value": 93.78149948120117
    },
    {
      "time": "2025-11-13",
      "value": 93.81749954223633
    },
    {
      "time": "2025-11-14",
      "value": 94.02329940795899
    },
    {
      "time": "2025-11-17",
      "value": 94.16549942016601
    },
    {
      "time": "2025-11-18",
      "value": 94.36049942016602
    },
    {
      "time": "2025-11-19",
      "value": 94.60129943847656
    },
    {
      "time": "2025-11-20",
      "value": 94.76909957885742
    },
    {
      "time": "2025-11-21",
      "value": 94.95749969482422
    },
    {
      "time": "2025-11-24",
      "value": 95.16989974975586
    },
    {
      "time": "2025-11-25",
      "value": 95.44789978027343
    },
    {
      "time": "2025-11-26",
      "value": 95.70209976196288
    },
    {
      "time": "2025-11-28",
      "value": 95.8938998413086
    },
    {
      "time": "2025-12-01",
      "value": 96.0672999572754
    },
    {
      "time": "2025-12-02",
      "value": 96.12549987792968
    },
    {
      "time": "2025-12-03",
      "value": 96.22129989624024
    },
    {
      "time": "2025-12-04",
      "value": 96.24949981689453
    },
    {
      "time": "2025-12-05",
      "value": 96.21649978637696
    },
    {
      "time": "2025-12-08",
      "value": 96.12769973754882
    },
    {
      "time": "2025-12-09",
      "value": 96.08609985351562
    },
    {
      "time": "2025-12-10",
      "value": 96.10529998779298
    },
    {
      "time": "2025-12-11",
      "value": 96.23889999389648
    },
    {
      "time": "2025-12-12",
      "value": 96.38110000610351
    },
    {
      "time": "2025-12-15",
      "value": 96.5243000793457
    },
    {
      "time": "2025-12-16",
      "value": 96.68870010375977
    },
    {
      "time": "2025-12-17",
      "value": 96.82490005493165
    },
    {
      "time": "2025-12-18",
      "value": 96.89310012817383
    },
    {
      "time": "2025-12-19",
      "value": 96.94750015258789
    },
    {
      "time": "2025-12-22",
      "value": 97.0127001953125
    },
    {
      "time": "2025-12-23",
      "value": 97.00190017700196
    },
    {
      "time": "2025-12-24",
      "value": 96.97010009765626
    },
    {
      "time": "2025-12-26",
      "value": 96.98870010375977
    },
    {
      "time": "2025-12-29",
      "value": 97.02350006103515
    },
    {
      "time": "2025-12-30",
      "value": 97.0443000793457
    },
    {
      "time": "2025-12-31",
      "value": 97.0159001159668
    },
    {
      "time": "2026-01-02",
      "value": 96.91730010986328
    },
    {
      "time": "2026-01-05",
      "value": 96.87710006713867
    },
    {
      "time": "2026-01-06",
      "value": 96.8593000793457
    },
    {
      "time": "2026-01-07",
      "value": 96.88470001220703
    },
    {
      "time": "2026-01-08",
      "value": 96.93150009155273
    },
    {
      "time": "2026-01-09",
      "value": 96.91150009155274
    },
    {
      "time": "2026-01-12",
      "value": 96.71389999389649
    },
    {
      "time": "2026-01-13",
      "value": 96.54050003051758
    },
    {
      "time": "2026-01-14",
      "value": 96.36089996337891
    },
    {
      "time": "2026-01-15",
      "value": 96.20350006103516
    },
    {
      "time": "2026-01-16",
      "value": 96.0102000427246
    },
    {
      "time": "2026-01-20",
      "value": 95.80240005493164
    },
    {
      "time": "2026-01-21",
      "value": 95.63940002441406
    },
    {
      "time": "2026-01-22",
      "value": 95.49360000610352
    },
    {
      "time": "2026-01-23",
      "value": 95.17919998168945
    },
    {
      "time": "2026-01-26",
      "value": 94.88919998168946
    },
    {
      "time": "2026-01-27",
      "value": 94.53959991455078
    },
    {
      "time": "2026-01-28",
      "value": 94.20659988403321
    },
    {
      "time": "2026-01-29",
      "value": 93.84259994506836
    },
    {
      "time": "2026-01-30",
      "value": 93.55259994506837
    },
    {
      "time": "2026-02-02",
      "value": 93.23919998168945
    },
    {
      "time": "2026-02-03",
      "value": 92.81059997558594
    },
    {
      "time": "2026-02-04",
      "value": 92.42279983520508
    },
    {
      "time": "2026-02-05",
      "value": 91.96899978637695
    },
    {
      "time": "2026-02-06",
      "value": 91.48519973754883
    },
    {
      "time": "2026-02-09",
      "value": 90.96199966430665
    },
    {
      "time": "2026-02-10",
      "value": 90.42919967651368
    },
    {
      "time": "2026-02-11",
      "value": 89.86399963378906
    },
    {
      "time": "2026-02-12",
      "value": 89.27999954223633
    },
    {
      "time": "2026-02-13",
      "value": 88.77999954223633
    },
    {
      "time": "2026-02-17",
      "value": 88.29439956665038
    },
    {
      "time": "2026-02-18",
      "value": 87.92319961547851
    },
    {
      "time": "2026-02-19",
      "value": 87.61059951782227
    },
    {
      "time": "2026-02-20",
      "value": 87.34669952392578
    },
    {
      "time": "2026-02-23",
      "value": 86.99889953613281
    },
    {
      "time": "2026-02-24",
      "value": 86.60209945678712
    },
    {
      "time": "2026-02-25",
      "value": 86.16549942016601
    },
    {
      "time": "2026-02-26",
      "value": 85.77749938964844
    },
    {
      "time": "2026-02-27",
      "value": 85.39229934692383
    },
    {
      "time": "2026-03-02",
      "value": 85.03089935302734
    },
    {
      "time": "2026-03-03",
      "value": 84.73329940795898
    },
    {
      "time": "2026-03-04",
      "value": 84.44629943847656
    },
    {
      "time": "2026-03-05",
      "value": 84.13539947509766
    },
    {
      "time": "2026-03-06",
      "value": 83.82699951171875
    },
    {
      "time": "2026-03-09",
      "value": 83.57399948120117
    },
    {
      "time": "2026-03-10",
      "value": 83.29499954223633
    },
    {
      "time": "2026-03-11",
      "value": 82.99679946899414
    },
    {
      "time": "2026-03-12",
      "value": 82.67699951171875
    },
    {
      "time": "2026-03-13",
      "value": 82.38319946289063
    },
    {
      "time": "2026-03-16",
      "value": 82.1243994140625
    },
    {
      "time": "2026-03-17",
      "value": 81.8909994506836
    },
    {
      "time": "2026-03-18",
      "value": 81.61299942016602
    },
    {
      "time": "2026-03-19",
      "value": 81.32659942626952
    },
    {
      "time": "2026-03-20",
      "value": 80.99159942626953
    },
    {
      "time": "2026-03-23",
      "value": 80.6541993713379
    },
    {
      "time": "2026-03-24",
      "value": 80.41319931030273
    },
    {
      "time": "2026-03-25",
      "value": 80.37139938354493
    },
    {
      "time": "2026-03-26",
      "value": 80.3627993774414
    },
    {
      "time": "2026-03-27",
      "value": 80.30099945068359
    },
    {
      "time": "2026-03-30",
      "value": 80.19179946899413
    },
    {
      "time": "2026-03-31",
      "value": 80.15579940795898
    },
    {
      "time": "2026-04-01",
      "value": 80.14339935302735
    },
    {
      "time": "2026-04-02",
      "value": 80.14499938964843
    },
    {
      "time": "2026-04-06",
      "value": 80.08539947509766
    },
    {
      "time": "2026-04-07",
      "value": 80.02479949951172
    },
    {
      "time": "2026-04-08",
      "value": 79.95719940185546
    },
    {
      "time": "2026-04-09",
      "value": 79.98079940795898
    },
    {
      "time": "2026-04-10",
      "value": 79.88299942016602
    },
    {
      "time": "2026-04-13",
      "value": 79.80979949951171
    },
    {
      "time": "2026-04-14",
      "value": 79.72359954833985
    },
    {
      "time": "2026-04-15",
      "value": 79.65559951782227
    },
    {
      "time": "2026-04-16",
      "value": 79.70379943847657
    },
    {
      "time": "2026-04-17",
      "value": 79.7977995300293
    },
    {
      "time": "2026-04-20",
      "value": 79.93999954223632
    },
    {
      "time": "2026-04-21",
      "value": 80.03699966430663
    },
    {
      "time": "2026-04-22",
      "value": 80.10899963378907
    },
    {
      "time": "2026-04-23",
      "value": 80.09699966430664
    },
    {
      "time": "2026-04-24",
      "value": 80.20759963989258
    },
    {
      "time": "2026-04-27",
      "value": 80.41379959106445
    },
    {
      "time": "2026-04-28",
      "value": 80.55979965209961
    },
    {
      "time": "2026-04-29",
      "value": 80.70219970703126
    },
    {
      "time": "2026-04-30",
      "value": 80.80059967041015
    },
    {
      "time": "2026-05-01",
      "value": 80.87099975585937
    },
    {
      "time": "2026-05-04",
      "value": 80.93669982910156
    },
    {
      "time": "2026-05-05",
      "value": 81.07189971923827
    },
    {
      "time": "2026-05-06",
      "value": 81.21909973144531
    },
    {
      "time": "2026-05-07",
      "value": 81.38769973754883
    },
    {
      "time": "2026-05-08",
      "value": 81.53669967651368
    },
    {
      "time": "2026-05-11",
      "value": 81.63989974975586
    },
    {
      "time": "2026-05-12",
      "value": 81.6904997253418
    },
    {
      "time": "2026-05-13",
      "value": 81.72549972534179
    },
    {
      "time": "2026-05-14",
      "value": 81.7488996887207
    },
    {
      "time": "2026-05-15",
      "value": 81.79319961547851
    },
    {
      "time": "2026-05-18",
      "value": 81.88679962158203
    },
    {
      "time": "2026-05-19",
      "value": 81.97899963378906
    },
    {
      "time": "2026-05-20",
      "value": 82.15999969482422
    },
    {
      "time": "2026-05-21",
      "value": 82.31719970703125
    },
    {
      "time": "2026-05-22",
      "value": 82.54359970092773
    },
    {
      "time": "2026-05-26",
      "value": 82.73239974975586
    },
    {
      "time": "2026-05-27",
      "value": 82.89019973754883
    },
    {
      "time": "2026-05-28",
      "value": 83.11259963989258
    },
    {
      "time": "2026-05-29",
      "value": 83.28099960327148
    },
    {
      "time": "2026-06-01",
      "value": 83.4711996459961
    },
    {
      "time": "2026-06-02",
      "value": 83.61759963989257
    },
    {
      "time": "2026-06-03",
      "value": 83.68899963378907
    },
    {
      "time": "2026-06-04",
      "value": 83.76759963989258
    },
    {
      "time": "2026-06-05",
      "value": 83.89159957885742
    },
    {
      "time": "2026-06-08",
      "value": 83.97139953613281
    },
    {
      "time": "2026-06-09",
      "value": 84.10579956054687
    },
    {
      "time": "2026-06-10",
      "value": 84.27059951782226
    },
    {
      "time": "2026-06-11",
      "value": 84.37839950561523
    },
    {
      "time": "2026-06-12",
      "value": 84.47759948730469
    },
    {
      "time": "2026-06-15",
      "value": 84.52359954833985
    },
    {
      "time": "2026-06-16",
      "value": 84.5679995727539
    },
    {
      "time": "2026-06-17",
      "value": 84.67299957275391
    },
    {
      "time": "2026-06-18",
      "value": 84.73819961547852
    },
    {
      "time": "2026-06-22",
      "value": 84.7463996887207
    },
    {
      "time": "2026-06-23",
      "value": 84.88559967041016
    },
    {
      "time": "2026-06-24",
      "value": 84.98739959716796
    },
    {
      "time": "2026-06-25",
      "value": 85.02879959106446
    },
    {
      "time": "2026-06-26",
      "value": 85.124599609375
    },
    {
      "time": "2026-06-29",
      "value": 85.19019958496094
    },
    {
      "time": "2026-06-30",
      "value": 85.27579956054687
    },
    {
      "time": "2026-07-01",
      "value": 85.39499954223633
    },
    {
      "time": "2026-07-02",
      "value": 85.61519943237305
    },
    {
      "time": "2026-07-06",
      "value": 85.88899948120117
    },
    {
      "time": "2026-07-07",
      "value": 86.27359954833985
    },
    {
      "time": "2026-07-08",
      "value": 86.51919967651367
    },
    {
      "time": "2026-07-09",
      "value": 86.74499969482422
    },
    {
      "time": "2026-07-10",
      "value": 87.00939971923827
    },
    {
      "time": "2026-07-13",
      "value": 87.2929997253418
    },
    {
      "time": "2026-07-14",
      "value": 87.54239974975586
    },
    {
      "time": "2026-07-15",
      "value": 87.79579971313477
    },
    {
      "time": "2026-07-16",
      "value": 88.12599975585937
    },
    {
      "time": "2026-07-17",
      "value": 88.42679977416992
    },
    {
      "time": "2026-07-20",
      "value": 88.73939971923828
    },
    {
      "time": "2026-07-21",
      "value": 89.01499969482421
    },
    {
      "time": "2026-07-22",
      "value": 89.23719970703125
    },
    {
      "time": "2026-07-23",
      "value": 89.49079971313476
    },
    {
      "time": "2026-07-24",
      "value": 89.77429977416992
    }
  ],
  "analysis": null
}