{
  "ok": true,
  "cached": false,
  "ticker": "NDAQ",
  "price": 92.09,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nasdaq Announces Mid-Month Open Short Interest Positions in Nasdaq Stocks as of Settlement Date July 15, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nasdaq-announces-mid-month-open-200500411.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: LMAX Working With Morgan Stanley, Stifel Unit to Explore  Strategic Options",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/crypto/articles/market-chatter-lmax-working-morgan-185019231.html",
      "published": "2026-07-24"
    },
    {
      "title": "Institutional Crypto Firm LMAX Considers Holding IPO",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/32dda06e-e84e-3887-8df6-d089835a5392/institutional-crypto-firm.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nasdaq's Solutions Revenue Growth Likely to Remain Above Range in 2026, UBS Securities Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nasdaq-apos-solutions-revenue-growth-174225947.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nasdaq's Growth Outlook Supported by AI, Capital Markets Recovery, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nasdaq-apos-growth-outlook-supported-134135519.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deutsche Bank Adjusts Nasdaq Price Target to $118 From $116, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-nasdaq-price-124857999.html",
      "published": "2026-07-24"
    },
    {
      "title": "BofA Adjusts Price Target on Nasdaq to $135 From $125",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-adjusts-price-target-nasdaq-124726902.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Nasdaq to $108 From $105, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-110558357.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 94.2699966430664,
      "high": 95.13999938964844,
      "low": 93.30999755859375,
      "close": 94.83999633789062,
      "volume": 5276400
    },
    {
      "time": "2025-07-28",
      "open": 94.9800033569336,
      "high": 95.55000305175781,
      "low": 94.55000305175781,
      "close": 95.13999938964844,
      "volume": 5123800
    },
    {
      "time": "2025-07-29",
      "open": 95.44000244140625,
      "high": 95.88999938964844,
      "low": 95.16999816894531,
      "close": 95.83000183105469,
      "volume": 3517100
    },
    {
      "time": "2025-07-30",
      "open": 96.02999877929688,
      "high": 96.61000061035156,
      "low": 95.62999725341797,
      "close": 95.98999786376953,
      "volume": 3244700
    },
    {
      "time": "2025-07-31",
      "open": 96.0999984741211,
      "high": 97.06999969482422,
      "low": 95.76000213623047,
      "close": 96.22000122070312,
      "volume": 3449300
    },
    {
      "time": "2025-08-01",
      "open": 95.52999877929688,
      "high": 95.52999877929688,
      "low": 93.69000244140625,
      "close": 95.16999816894531,
      "volume": 2846000
    },
    {
      "time": "2025-08-04",
      "open": 95.5,
      "high": 96.94000244140625,
      "low": 95.13999938964844,
      "close": 96.91000366210938,
      "volume": 2328200
    },
    {
      "time": "2025-08-05",
      "open": 97.04000091552734,
      "high": 97.22000122070312,
      "low": 95.4800033569336,
      "close": 96.33999633789062,
      "volume": 4212800
    },
    {
      "time": "2025-08-06",
      "open": 96.62000274658203,
      "high": 96.69999694824219,
      "low": 95.69000244140625,
      "close": 96.55999755859375,
      "volume": 2352600
    },
    {
      "time": "2025-08-07",
      "open": 97.31999969482422,
      "high": 97.3499984741211,
      "low": 96.33999633789062,
      "close": 96.44999694824219,
      "volume": 2792000
    },
    {
      "time": "2025-08-08",
      "open": 96.94000244140625,
      "high": 97.47000122070312,
      "low": 96.5199966430664,
      "close": 96.8499984741211,
      "volume": 2570100
    },
    {
      "time": "2025-08-11",
      "open": 96.91999816894531,
      "high": 97.62999725341797,
      "low": 96.76000213623047,
      "close": 96.94000244140625,
      "volume": 2126500
    },
    {
      "time": "2025-08-12",
      "open": 97.19000244140625,
      "high": 97.44000244140625,
      "low": 95.5999984741211,
      "close": 96.12999725341797,
      "volume": 3514800
    },
    {
      "time": "2025-08-13",
      "open": 96.51000213623047,
      "high": 96.69999694824219,
      "low": 94.97000122070312,
      "close": 95.56999969482422,
      "volume": 3514900
    },
    {
      "time": "2025-08-14",
      "open": 95.69000244140625,
      "high": 96.30999755859375,
      "low": 95.13999938964844,
      "close": 95.4000015258789,
      "volume": 2459300
    },
    {
      "time": "2025-08-15",
      "open": 95.5199966430664,
      "high": 95.5199966430664,
      "low": 94.55000305175781,
      "close": 94.68000030517578,
      "volume": 2898900
    },
    {
      "time": "2025-08-18",
      "open": 94.68000030517578,
      "high": 94.93000030517578,
      "low": 93.86000061035156,
      "close": 94.33999633789062,
      "volume": 2801600
    },
    {
      "time": "2025-08-19",
      "open": 94.20999908447266,
      "high": 94.56999969482422,
      "low": 93.4000015258789,
      "close": 93.83000183105469,
      "volume": 2594100
    },
    {
      "time": "2025-08-20",
      "open": 93.8499984741211,
      "high": 94.58000183105469,
      "low": 93.27999877929688,
      "close": 94.5,
      "volume": 2364700
    },
    {
      "time": "2025-08-21",
      "open": 94.19000244140625,
      "high": 94.58000183105469,
      "low": 93.91999816894531,
      "close": 93.95999908447266,
      "volume": 1770200
    },
    {
      "time": "2025-08-22",
      "open": 94.30000305175781,
      "high": 95.44999694824219,
      "low": 94.30000305175781,
      "close": 94.75,
      "volume": 2038400
    },
    {
      "time": "2025-08-25",
      "open": 94.62000274658203,
      "high": 95.0999984741211,
      "low": 94.22000122070312,
      "close": 94.31999969482422,
      "volume": 1685100
    },
    {
      "time": "2025-08-26",
      "open": 94.16000366210938,
      "high": 95.1500015258789,
      "low": 94.05000305175781,
      "close": 94.9000015258789,
      "volume": 3019700
    },
    {
      "time": "2025-08-27",
      "open": 94.5999984741211,
      "high": 95.29000091552734,
      "low": 94.5,
      "close": 94.83999633789062,
      "volume": 1967800
    },
    {
      "time": "2025-08-28",
      "open": 94.93000030517578,
      "high": 95.31999969482422,
      "low": 94.37000274658203,
      "close": 95.23999786376953,
      "volume": 2018500
    },
    {
      "time": "2025-08-29",
      "open": 95.37999725341797,
      "high": 95.75,
      "low": 94.41000366210938,
      "close": 94.73999786376953,
      "volume": 1742300
    },
    {
      "time": "2025-09-02",
      "open": 93.2699966430664,
      "high": 94.37999725341797,
      "low": 92.9000015258789,
      "close": 93.58999633789062,
      "volume": 3109100
    },
    {
      "time": "2025-09-03",
      "open": 93.58999633789062,
      "high": 93.9000015258789,
      "low": 92.87000274658203,
      "close": 93.7699966430664,
      "volume": 1831700
    },
    {
      "time": "2025-09-04",
      "open": 94.05999755859375,
      "high": 94.4000015258789,
      "low": 93.66000366210938,
      "close": 94.30000305175781,
      "volume": 3693400
    },
    {
      "time": "2025-09-05",
      "open": 94.5199966430664,
      "high": 94.80000305175781,
      "low": 92.12000274658203,
      "close": 93.4800033569336,
      "volume": 3771400
    },
    {
      "time": "2025-09-08",
      "open": 93.83000183105469,
      "high": 95.05000305175781,
      "low": 93.5,
      "close": 94.98999786376953,
      "volume": 3879300
    },
    {
      "time": "2025-09-09",
      "open": 95.12000274658203,
      "high": 95.37000274658203,
      "low": 94.69999694824219,
      "close": 94.87999725341797,
      "volume": 2653900
    },
    {
      "time": "2025-09-10",
      "open": 94.91000366210938,
      "high": 95.86000061035156,
      "low": 94.2300033569336,
      "close": 94.66000366210938,
      "volume": 2465800
    },
    {
      "time": "2025-09-11",
      "open": 94.72000122070312,
      "high": 96.16000366210938,
      "low": 94.69999694824219,
      "close": 95.87999725341797,
      "volume": 2879000
    },
    {
      "time": "2025-09-12",
      "open": 95.73999786376953,
      "high": 96.13999938964844,
      "low": 93.88999938964844,
      "close": 93.94999694824219,
      "volume": 2948500
    },
    {
      "time": "2025-09-15",
      "open": 94.16000366210938,
      "high": 94.30999755859375,
      "low": 92.7300033569336,
      "close": 92.86000061035156,
      "volume": 4971200
    },
    {
      "time": "2025-09-16",
      "open": 93,
      "high": 93.16999816894531,
      "low": 92.43000030517578,
      "close": 92.54000091552734,
      "volume": 5223800
    },
    {
      "time": "2025-09-17",
      "open": 92.80000305175781,
      "high": 94.05000305175781,
      "low": 92.55000305175781,
      "close": 93.0999984741211,
      "volume": 3168500
    },
    {
      "time": "2025-09-18",
      "open": 93.25,
      "high": 93.88999938964844,
      "low": 88.62999725341797,
      "close": 88.87000274658203,
      "volume": 9834700
    },
    {
      "time": "2025-09-19",
      "open": 89.22000122070312,
      "high": 89.93000030517578,
      "low": 88.66999816894531,
      "close": 89.56999969482422,
      "volume": 13438500
    },
    {
      "time": "2025-09-22",
      "open": 89.52999877929688,
      "high": 90.43000030517578,
      "low": 89.25,
      "close": 89.93000030517578,
      "volume": 4242800
    },
    {
      "time": "2025-09-23",
      "open": 89.70999908447266,
      "high": 89.91999816894531,
      "low": 87.5199966430664,
      "close": 88.44000244140625,
      "volume": 4622300
    },
    {
      "time": "2025-09-24",
      "open": 88.43000030517578,
      "high": 89.12999725341797,
      "low": 87.05000305175781,
      "close": 87.1500015258789,
      "volume": 4254600
    },
    {
      "time": "2025-09-25",
      "open": 86.72000122070312,
      "high": 87.66999816894531,
      "low": 86.47000122070312,
      "close": 86.7300033569336,
      "volume": 2799100
    },
    {
      "time": "2025-09-26",
      "open": 87.06999969482422,
      "high": 87.5999984741211,
      "low": 86.9000015258789,
      "close": 87.51000213623047,
      "volume": 2432400
    },
    {
      "time": "2025-09-29",
      "open": 87.80000305175781,
      "high": 89.27999877929688,
      "low": 87.19999694824219,
      "close": 88.70999908447266,
      "volume": 3887500
    },
    {
      "time": "2025-09-30",
      "open": 88.6500015258789,
      "high": 89.04000091552734,
      "low": 87.95999908447266,
      "close": 88.44999694824219,
      "volume": 4222400
    },
    {
      "time": "2025-10-01",
      "open": 88.22000122070312,
      "high": 88.47000122070312,
      "low": 86.69999694824219,
      "close": 86.91000366210938,
      "volume": 5350600
    },
    {
      "time": "2025-10-02",
      "open": 86.83000183105469,
      "high": 87.43000030517578,
      "low": 86.44999694824219,
      "close": 87.33999633789062,
      "volume": 3067900
    },
    {
      "time": "2025-10-03",
      "open": 87.11000061035156,
      "high": 88.16000366210938,
      "low": 87.05999755859375,
      "close": 87.61000061035156,
      "volume": 3625900
    },
    {
      "time": "2025-10-06",
      "open": 87.86000061035156,
      "high": 88.36000061035156,
      "low": 87.5,
      "close": 88.16999816894531,
      "volume": 3519900
    },
    {
      "time": "2025-10-07",
      "open": 88.61000061035156,
      "high": 88.73999786376953,
      "low": 87.54000091552734,
      "close": 88.44000244140625,
      "volume": 2504500
    },
    {
      "time": "2025-10-08",
      "open": 89.13999938964844,
      "high": 90.05999755859375,
      "low": 87.63999938964844,
      "close": 89.87000274658203,
      "volume": 3688700
    },
    {
      "time": "2025-10-09",
      "open": 90.43000030517578,
      "high": 91.47000122070312,
      "low": 89.7699966430664,
      "close": 91.4000015258789,
      "volume": 3239400
    },
    {
      "time": "2025-10-10",
      "open": 91.4000015258789,
      "high": 91.95999908447266,
      "low": 88.8499984741211,
      "close": 88.9000015258789,
      "volume": 3339800
    },
    {
      "time": "2025-10-13",
      "open": 89.36000061035156,
      "high": 89.87000274658203,
      "low": 88.75,
      "close": 89.38999938964844,
      "volume": 1975200
    },
    {
      "time": "2025-10-14",
      "open": 88.93000030517578,
      "high": 90.16999816894531,
      "low": 88.91999816894531,
      "close": 89.54000091552734,
      "volume": 2493000
    },
    {
      "time": "2025-10-15",
      "open": 90.05999755859375,
      "high": 90.6500015258789,
      "low": 89.01000213623047,
      "close": 89.62000274658203,
      "volume": 1895200
    },
    {
      "time": "2025-10-16",
      "open": 89.7699966430664,
      "high": 90,
      "low": 87.47000122070312,
      "close": 87.94000244140625,
      "volume": 2219400
    },
    {
      "time": "2025-10-17",
      "open": 87.69000244140625,
      "high": 88.83000183105469,
      "low": 87.43000030517578,
      "close": 88.58999633789062,
      "volume": 2468900
    },
    {
      "time": "2025-10-20",
      "open": 89.27999877929688,
      "high": 89.80999755859375,
      "low": 88.7699966430664,
      "close": 88.86000061035156,
      "volume": 3107400
    },
    {
      "time": "2025-10-21",
      "open": 90.5,
      "high": 92.91999816894531,
      "low": 90.11000061035156,
      "close": 90.33000183105469,
      "volume": 4339000
    },
    {
      "time": "2025-10-22",
      "open": 90.08000183105469,
      "high": 90.30999755859375,
      "low": 87.33000183105469,
      "close": 87.41999816894531,
      "volume": 4663700
    },
    {
      "time": "2025-10-23",
      "open": 87.75,
      "high": 89.08000183105469,
      "low": 87.55999755859375,
      "close": 88.81999969482422,
      "volume": 3079400
    },
    {
      "time": "2025-10-24",
      "open": 89.3499984741211,
      "high": 89.69000244140625,
      "low": 88.16999816894531,
      "close": 88.44000244140625,
      "volume": 2756500
    },
    {
      "time": "2025-10-27",
      "open": 88.94999694824219,
      "high": 89.13999938964844,
      "low": 88.13999938964844,
      "close": 88.77999877929688,
      "volume": 3348800
    },
    {
      "time": "2025-10-28",
      "open": 88.77999877929688,
      "high": 89.30999755859375,
      "low": 87.87000274658203,
      "close": 87.95999908447266,
      "volume": 2663200
    },
    {
      "time": "2025-10-29",
      "open": 87.19999694824219,
      "high": 87.45999908447266,
      "low": 85.1500015258789,
      "close": 85.41999816894531,
      "volume": 4356300
    },
    {
      "time": "2025-10-30",
      "open": 85.58000183105469,
      "high": 86.33000183105469,
      "low": 85.41999816894531,
      "close": 85.66000366210938,
      "volume": 2306000
    },
    {
      "time": "2025-10-31",
      "open": 85.52999877929688,
      "high": 86.38999938964844,
      "low": 85.27999877929688,
      "close": 85.48999786376953,
      "volume": 2817000
    },
    {
      "time": "2025-11-03",
      "open": 85.4000015258789,
      "high": 86.63999938964844,
      "low": 85.02999877929688,
      "close": 86.38999938964844,
      "volume": 2919100
    },
    {
      "time": "2025-11-04",
      "open": 86.27999877929688,
      "high": 86.55000305175781,
      "low": 85.52999877929688,
      "close": 85.87000274658203,
      "volume": 1756900
    },
    {
      "time": "2025-11-05",
      "open": 85.66000366210938,
      "high": 86.22000122070312,
      "low": 85.37000274658203,
      "close": 85.55999755859375,
      "volume": 2563600
    },
    {
      "time": "2025-11-06",
      "open": 85.30000305175781,
      "high": 86.58999633789062,
      "low": 85.0199966430664,
      "close": 86.19000244140625,
      "volume": 2770300
    },
    {
      "time": "2025-11-07",
      "open": 86.08000183105469,
      "high": 87.68000030517578,
      "low": 86.08000183105469,
      "close": 87.23999786376953,
      "volume": 3431200
    },
    {
      "time": "2025-11-10",
      "open": 87.19999694824219,
      "high": 88.30000305175781,
      "low": 86.83000183105469,
      "close": 87.81999969482422,
      "volume": 2084800
    },
    {
      "time": "2025-11-11",
      "open": 87.88999938964844,
      "high": 88.2300033569336,
      "low": 87.69999694824219,
      "close": 87.83000183105469,
      "volume": 1493100
    },
    {
      "time": "2025-11-12",
      "open": 87.83000183105469,
      "high": 89.19000244140625,
      "low": 87.7300033569336,
      "close": 88.7699966430664,
      "volume": 1713100
    },
    {
      "time": "2025-11-13",
      "open": 88.29000091552734,
      "high": 88.5999984741211,
      "low": 87.33999633789062,
      "close": 87.43000030517578,
      "volume": 1677900
    },
    {
      "time": "2025-11-14",
      "open": 87.23999786376953,
      "high": 87.61000061035156,
      "low": 86.13999938964844,
      "close": 87.08000183105469,
      "volume": 2542400
    },
    {
      "time": "2025-11-17",
      "open": 87.08000183105469,
      "high": 87.2300033569336,
      "low": 85.29000091552734,
      "close": 85.69999694824219,
      "volume": 1924500
    },
    {
      "time": "2025-11-18",
      "open": 85.5199966430664,
      "high": 85.91000366210938,
      "low": 84.76000213623047,
      "close": 85.54000091552734,
      "volume": 2248900
    },
    {
      "time": "2025-11-19",
      "open": 85.61000061035156,
      "high": 86.51000213623047,
      "low": 85.26000213623047,
      "close": 86.0199966430664,
      "volume": 2370700
    },
    {
      "time": "2025-11-20",
      "open": 87.94000244140625,
      "high": 89.55000305175781,
      "low": 86.73999786376953,
      "close": 86.98999786376953,
      "volume": 3037500
    },
    {
      "time": "2025-11-21",
      "open": 87.36000061035156,
      "high": 88.20999908447266,
      "low": 86.79000091552734,
      "close": 87.66000366210938,
      "volume": 2416400
    },
    {
      "time": "2025-11-24",
      "open": 87.55000305175781,
      "high": 89.08999633789062,
      "low": 87.55000305175781,
      "close": 88.44000244140625,
      "volume": 4586600
    },
    {
      "time": "2025-11-25",
      "open": 88.68000030517578,
      "high": 89.6500015258789,
      "low": 88.26000213623047,
      "close": 89.13999938964844,
      "volume": 3447600
    },
    {
      "time": "2025-11-26",
      "open": 89.30000305175781,
      "high": 90.48999786376953,
      "low": 89.19999694824219,
      "close": 89.9800033569336,
      "volume": 1785400
    },
    {
      "time": "2025-11-28",
      "open": 90.23999786376953,
      "high": 91.26000213623047,
      "low": 90.06999969482422,
      "close": 90.91999816894531,
      "volume": 1126100
    },
    {
      "time": "2025-12-01",
      "open": 90.56999969482422,
      "high": 90.76000213623047,
      "low": 89.2699966430664,
      "close": 89.36000061035156,
      "volume": 3715400
    },
    {
      "time": "2025-12-02",
      "open": 89.63999938964844,
      "high": 89.93000030517578,
      "low": 88.1500015258789,
      "close": 88.51000213623047,
      "volume": 3498600
    },
    {
      "time": "2025-12-03",
      "open": 88.44000244140625,
      "high": 88.88999938964844,
      "low": 87.79000091552734,
      "close": 88.31999969482422,
      "volume": 2219900
    },
    {
      "time": "2025-12-04",
      "open": 88.31999969482422,
      "high": 90.38999938964844,
      "low": 88.11000061035156,
      "close": 90.29000091552734,
      "volume": 4624300
    },
    {
      "time": "2025-12-05",
      "open": 90.0199966430664,
      "high": 90.54000091552734,
      "low": 89.87000274658203,
      "close": 90.22000122070312,
      "volume": 3468100
    },
    {
      "time": "2025-12-08",
      "open": 90,
      "high": 90.13999938964844,
      "low": 89.16999816894531,
      "close": 89.80000305175781,
      "volume": 4853200
    },
    {
      "time": "2025-12-09",
      "open": 89.80000305175781,
      "high": 91.19999694824219,
      "low": 89.44999694824219,
      "close": 90.72000122070312,
      "volume": 3888900
    },
    {
      "time": "2025-12-10",
      "open": 90.87999725341797,
      "high": 92.19999694824219,
      "low": 90.31999969482422,
      "close": 91.91999816894531,
      "volume": 4813600
    },
    {
      "time": "2025-12-11",
      "open": 92.20999908447266,
      "high": 94.37999725341797,
      "low": 91.91999816894531,
      "close": 93.8499984741211,
      "volume": 5554500
    },
    {
      "time": "2025-12-12",
      "open": 93.8499984741211,
      "high": 94.3499984741211,
      "low": 93.01000213623047,
      "close": 93.56999969482422,
      "volume": 4842500
    },
    {
      "time": "2025-12-15",
      "open": 93.58000183105469,
      "high": 93.62000274658203,
      "low": 92.18000030517578,
      "close": 92.93000030517578,
      "volume": 2543000
    },
    {
      "time": "2025-12-16",
      "open": 93.0199966430664,
      "high": 93.69000244140625,
      "low": 92.37999725341797,
      "close": 92.93000030517578,
      "volume": 2319900
    },
    {
      "time": "2025-12-17",
      "open": 93.08000183105469,
      "high": 94.5999984741211,
      "low": 92.93000030517578,
      "close": 93.70999908447266,
      "volume": 3178800
    },
    {
      "time": "2025-12-18",
      "open": 94.0999984741211,
      "high": 95.86000061035156,
      "low": 94.01000213623047,
      "close": 94.70999908447266,
      "volume": 5749300
    },
    {
      "time": "2025-12-19",
      "open": 94.2699966430664,
      "high": 95.91000366210938,
      "low": 94.1500015258789,
      "close": 95.36000061035156,
      "volume": 10575000
    },
    {
      "time": "2025-12-22",
      "open": 95.36000061035156,
      "high": 97.72000122070312,
      "low": 95.05999755859375,
      "close": 97.45999908447266,
      "volume": 4363000
    },
    {
      "time": "2025-12-23",
      "open": 97.4800033569336,
      "high": 98.29000091552734,
      "low": 97.3499984741211,
      "close": 98.01000213623047,
      "volume": 3506000
    },
    {
      "time": "2025-12-24",
      "open": 97.98999786376953,
      "high": 98.80000305175781,
      "low": 97.70999908447266,
      "close": 98.63999938964844,
      "volume": 1445400
    },
    {
      "time": "2025-12-26",
      "open": 98.73999786376953,
      "high": 99.41999816894531,
      "low": 98.51000213623047,
      "close": 99.3499984741211,
      "volume": 1701500
    },
    {
      "time": "2025-12-29",
      "open": 99.3499984741211,
      "high": 99.54000091552734,
      "low": 98.80000305175781,
      "close": 98.87000274658203,
      "volume": 2322200
    },
    {
      "time": "2025-12-30",
      "open": 98.5,
      "high": 99.58999633789062,
      "low": 98.05999755859375,
      "close": 98.18000030517578,
      "volume": 2386400
    },
    {
      "time": "2025-12-31",
      "open": 98.0999984741211,
      "high": 98.16000366210938,
      "low": 97.08000183105469,
      "close": 97.12999725341797,
      "volume": 2211700
    },
    {
      "time": "2026-01-02",
      "open": 97.25,
      "high": 97.25,
      "low": 95.80000305175781,
      "close": 96.66000366210938,
      "volume": 3998500
    },
    {
      "time": "2026-01-05",
      "open": 96.23999786376953,
      "high": 98.86000061035156,
      "low": 96.23999786376953,
      "close": 98.44999694824219,
      "volume": 3416200
    },
    {
      "time": "2026-01-06",
      "open": 98.44000244140625,
      "high": 100.8499984741211,
      "low": 98.19999694824219,
      "close": 100.69000244140625,
      "volume": 3745700
    },
    {
      "time": "2026-01-07",
      "open": 100.69999694824219,
      "high": 101.22000122070312,
      "low": 99.7699966430664,
      "close": 100.4000015258789,
      "volume": 3067900
    },
    {
      "time": "2026-01-08",
      "open": 100.37000274658203,
      "high": 100.83000183105469,
      "low": 99.62999725341797,
      "close": 99.73999786376953,
      "volume": 4105800
    },
    {
      "time": "2026-01-09",
      "open": 99.63999938964844,
      "high": 99.80999755859375,
      "low": 98.2300033569336,
      "close": 98.23999786376953,
      "volume": 3502200
    },
    {
      "time": "2026-01-12",
      "open": 98.02999877929688,
      "high": 99.7699966430664,
      "low": 97.86000061035156,
      "close": 99.41999816894531,
      "volume": 3021100
    },
    {
      "time": "2026-01-13",
      "open": 99.51000213623047,
      "high": 99.69999694824219,
      "low": 97.9000015258789,
      "close": 98.88999938964844,
      "volume": 3094800
    },
    {
      "time": "2026-01-14",
      "open": 98.08999633789062,
      "high": 100.54000091552734,
      "low": 98.08999633789062,
      "close": 100.06999969482422,
      "volume": 2995400
    },
    {
      "time": "2026-01-15",
      "open": 100.54000091552734,
      "high": 100.97000122070312,
      "low": 99.73999786376953,
      "close": 100.33000183105469,
      "volume": 2432500
    },
    {
      "time": "2026-01-16",
      "open": 100.33999633789062,
      "high": 101.79000091552734,
      "low": 100.01000213623047,
      "close": 100.9800033569336,
      "volume": 3768000
    },
    {
      "time": "2026-01-20",
      "open": 99.01000213623047,
      "high": 100.19999694824219,
      "low": 97.12999725341797,
      "close": 97.41000366210938,
      "volume": 3209000
    },
    {
      "time": "2026-01-21",
      "open": 97.66000366210938,
      "high": 99.79000091552734,
      "low": 97.41000366210938,
      "close": 98.77999877929688,
      "volume": 3189600
    },
    {
      "time": "2026-01-22",
      "open": 99,
      "high": 99.87999725341797,
      "low": 98.4000015258789,
      "close": 98.77999877929688,
      "volume": 3361700
    },
    {
      "time": "2026-01-23",
      "open": 98.62999725341797,
      "high": 98.93000030517578,
      "low": 97.76000213623047,
      "close": 98.05000305175781,
      "volume": 2404700
    },
    {
      "time": "2026-01-26",
      "open": 98.25,
      "high": 99.37999725341797,
      "low": 98.05000305175781,
      "close": 98.88999938964844,
      "volume": 2723900
    },
    {
      "time": "2026-01-27",
      "open": 98.88999938964844,
      "high": 99.27999877929688,
      "low": 97.91000366210938,
      "close": 98.5,
      "volume": 2830000
    },
    {
      "time": "2026-01-28",
      "open": 98.43000030517578,
      "high": 99.33999633789062,
      "low": 97.87999725341797,
      "close": 98.70999908447266,
      "volume": 3929300
    },
    {
      "time": "2026-01-29",
      "open": 99.75,
      "high": 101.51000213623047,
      "low": 96.54000091552734,
      "close": 98.08999633789062,
      "volume": 6005900
    },
    {
      "time": "2026-01-30",
      "open": 98.04000091552734,
      "high": 99.70999908447266,
      "low": 95.61000061035156,
      "close": 96.88999938964844,
      "volume": 4547500
    },
    {
      "time": "2026-02-02",
      "open": 97.18000030517578,
      "high": 97.91000366210938,
      "low": 96.44999694824219,
      "close": 96.80999755859375,
      "volume": 4857400
    },
    {
      "time": "2026-02-03",
      "open": 96.27999877929688,
      "high": 96.38999938964844,
      "low": 86.19999694824219,
      "close": 87.70999908447266,
      "volume": 14429900
    },
    {
      "time": "2026-02-04",
      "open": 86.69999694824219,
      "high": 88.91999816894531,
      "low": 84.7300033569336,
      "close": 88.48999786376953,
      "volume": 11493500
    },
    {
      "time": "2026-02-05",
      "open": 89.31999969482422,
      "high": 89.47000122070312,
      "low": 84.55999755859375,
      "close": 85.51000213623047,
      "volume": 7479600
    },
    {
      "time": "2026-02-06",
      "open": 86.94000244140625,
      "high": 87.19999694824219,
      "low": 84.12000274658203,
      "close": 84.83000183105469,
      "volume": 10110300
    },
    {
      "time": "2026-02-09",
      "open": 84.66999816894531,
      "high": 86.63999938964844,
      "low": 84.5,
      "close": 86.30000305175781,
      "volume": 7114200
    },
    {
      "time": "2026-02-10",
      "open": 82.31999969482422,
      "high": 84.51000213623047,
      "low": 82.02999877929688,
      "close": 82.51000213623047,
      "volume": 8384100
    },
    {
      "time": "2026-02-11",
      "open": 82.56999969482422,
      "high": 82.7699966430664,
      "low": 79.91999816894531,
      "close": 80.41999816894531,
      "volume": 6680700
    },
    {
      "time": "2026-02-12",
      "open": 80.94000244140625,
      "high": 81.08999633789062,
      "low": 77.08999633789062,
      "close": 79.01000213623047,
      "volume": 8079800
    },
    {
      "time": "2026-02-13",
      "open": 79.02999877929688,
      "high": 80.11000061035156,
      "low": 78.5999984741211,
      "close": 79.47000122070312,
      "volume": 5122700
    },
    {
      "time": "2026-02-17",
      "open": 80.11000061035156,
      "high": 81.12000274658203,
      "low": 79.56999969482422,
      "close": 80.23999786376953,
      "volume": 5039700
    },
    {
      "time": "2026-02-18",
      "open": 80.98999786376953,
      "high": 82.36000061035156,
      "low": 80.55999755859375,
      "close": 82.12999725341797,
      "volume": 4812900
    },
    {
      "time": "2026-02-19",
      "open": 81.58999633789062,
      "high": 82.31999969482422,
      "low": 80.93000030517578,
      "close": 81.41000366210938,
      "volume": 4680200
    },
    {
      "time": "2026-02-20",
      "open": 81.76000213623047,
      "high": 82.41000366210938,
      "low": 81.01000213623047,
      "close": 81.87000274658203,
      "volume": 3450000
    },
    {
      "time": "2026-02-23",
      "open": 81.62999725341797,
      "high": 81.80999755859375,
      "low": 79.69000244140625,
      "close": 79.91999816894531,
      "volume": 4512100
    },
    {
      "time": "2026-02-24",
      "open": 79.8499984741211,
      "high": 81.58000183105469,
      "low": 78.9000015258789,
      "close": 81.11000061035156,
      "volume": 3296000
    },
    {
      "time": "2026-02-25",
      "open": 82.66000366210938,
      "high": 84.36000061035156,
      "low": 82.12000274658203,
      "close": 83.98999786376953,
      "volume": 5675800
    },
    {
      "time": "2026-02-26",
      "open": 85.54000091552734,
      "high": 89.02999877929688,
      "low": 85.5,
      "close": 88.58999633789062,
      "volume": 8283000
    },
    {
      "time": "2026-02-27",
      "open": 87.5,
      "high": 88.61000061035156,
      "low": 86.87999725341797,
      "close": 87.58000183105469,
      "volume": 5031500
    },
    {
      "time": "2026-03-02",
      "open": 85.95999908447266,
      "high": 88.80000305175781,
      "low": 85.0199966430664,
      "close": 88.08999633789062,
      "volume": 4714000
    },
    {
      "time": "2026-03-03",
      "open": 86.48999786376953,
      "high": 88.72000122070312,
      "low": 85.8499984741211,
      "close": 87.41999816894531,
      "volume": 3945400
    },
    {
      "time": "2026-03-04",
      "open": 87.52999877929688,
      "high": 89.3499984741211,
      "low": 87.4000015258789,
      "close": 89.12999725341797,
      "volume": 2987500
    },
    {
      "time": "2026-03-05",
      "open": 88.31999969482422,
      "high": 89.88999938964844,
      "low": 87.63999938964844,
      "close": 88.2699966430664,
      "volume": 2878800
    },
    {
      "time": "2026-03-06",
      "open": 86.97000122070312,
      "high": 90.41999816894531,
      "low": 86.97000122070312,
      "close": 88.43000030517578,
      "volume": 6022100
    },
    {
      "time": "2026-03-09",
      "open": 86.9800033569336,
      "high": 88.80000305175781,
      "low": 85.61000061035156,
      "close": 88.05000305175781,
      "volume": 4703300
    },
    {
      "time": "2026-03-10",
      "open": 88.54000091552734,
      "high": 88.56999969482422,
      "low": 86.27999877929688,
      "close": 87.5999984741211,
      "volume": 3865700
    },
    {
      "time": "2026-03-11",
      "open": 87.66000366210938,
      "high": 88.01000213623047,
      "low": 83.62999725341797,
      "close": 85.5,
      "volume": 3207000
    },
    {
      "time": "2026-03-12",
      "open": 84.3499984741211,
      "high": 85.44999694824219,
      "low": 83.68000030517578,
      "close": 84.05999755859375,
      "volume": 3878600
    },
    {
      "time": "2026-03-13",
      "open": 84.94000244140625,
      "high": 86.31999969482422,
      "low": 84.70999908447266,
      "close": 85.52999877929688,
      "volume": 3369700
    },
    {
      "time": "2026-03-16",
      "open": 85.44999694824219,
      "high": 86.37999725341797,
      "low": 85.30999755859375,
      "close": 85.8499984741211,
      "volume": 2301800
    },
    {
      "time": "2026-03-17",
      "open": 86.66999816894531,
      "high": 87.44999694824219,
      "low": 86.26000213623047,
      "close": 86.47000122070312,
      "volume": 2239200
    },
    {
      "time": "2026-03-18",
      "open": 85.9000015258789,
      "high": 86.20999908447266,
      "low": 85.18000030517578,
      "close": 85.44000244140625,
      "volume": 2143300
    },
    {
      "time": "2026-03-19",
      "open": 85.06999969482422,
      "high": 86.3499984741211,
      "low": 84.55000305175781,
      "close": 86.2699966430664,
      "volume": 2950400
    },
    {
      "time": "2026-03-20",
      "open": 85.94999694824219,
      "high": 86.63999938964844,
      "low": 85.41999816894531,
      "close": 86.33999633789062,
      "volume": 6282900
    },
    {
      "time": "2026-03-23",
      "open": 86.16000366210938,
      "high": 87.51000213623047,
      "low": 85.62000274658203,
      "close": 86.4000015258789,
      "volume": 2552100
    },
    {
      "time": "2026-03-24",
      "open": 85.58999633789062,
      "high": 85.75,
      "low": 84.0999984741211,
      "close": 84.27999877929688,
      "volume": 2140600
    },
    {
      "time": "2026-03-25",
      "open": 84.88999938964844,
      "high": 85.66999816894531,
      "low": 83.2699966430664,
      "close": 83.73999786376953,
      "volume": 2610000
    },
    {
      "time": "2026-03-26",
      "open": 83.51000213623047,
      "high": 84.93000030517578,
      "low": 83.51000213623047,
      "close": 83.77999877929688,
      "volume": 1695800
    },
    {
      "time": "2026-03-27",
      "open": 82.86000061035156,
      "high": 83.0999984741211,
      "low": 81,
      "close": 81.4800033569336,
      "volume": 2937100
    },
    {
      "time": "2026-03-30",
      "open": 82.41999816894531,
      "high": 84.0999984741211,
      "low": 82.25,
      "close": 83.5199966430664,
      "volume": 2633400
    },
    {
      "time": "2026-03-31",
      "open": 84.5999984741211,
      "high": 85.55999755859375,
      "low": 83.56999969482422,
      "close": 84.88999938964844,
      "volume": 3217100
    },
    {
      "time": "2026-04-01",
      "open": 85.5999984741211,
      "high": 85.87999725341797,
      "low": 84.18000030517578,
      "close": 85.1500015258789,
      "volume": 2826600
    },
    {
      "time": "2026-04-02",
      "open": 84.55000305175781,
      "high": 86.97000122070312,
      "low": 84.19999694824219,
      "close": 86.6500015258789,
      "volume": 2511400
    },
    {
      "time": "2026-04-06",
      "open": 86.6500015258789,
      "high": 88.05000305175781,
      "low": 86.41000366210938,
      "close": 87.9000015258789,
      "volume": 2234700
    },
    {
      "time": "2026-04-07",
      "open": 87.12999725341797,
      "high": 87.55999755859375,
      "low": 86.19999694824219,
      "close": 86.4000015258789,
      "volume": 2699700
    },
    {
      "time": "2026-04-08",
      "open": 88.26000213623047,
      "high": 88.98999786376953,
      "low": 87.75,
      "close": 88.08999633789062,
      "volume": 3340300
    },
    {
      "time": "2026-04-09",
      "open": 88.06999969482422,
      "high": 88.06999969482422,
      "low": 84.0999984741211,
      "close": 84.20999908447266,
      "volume": 3998300
    },
    {
      "time": "2026-04-10",
      "open": 84.20999908447266,
      "high": 84.20999908447266,
      "low": 82.18000030517578,
      "close": 83.16000366210938,
      "volume": 3384300
    },
    {
      "time": "2026-04-13",
      "open": 82.7699966430664,
      "high": 86.22000122070312,
      "low": 82.7699966430664,
      "close": 86.1500015258789,
      "volume": 3344400
    },
    {
      "time": "2026-04-14",
      "open": 86.44999694824219,
      "high": 87.47000122070312,
      "low": 86.37999725341797,
      "close": 86.70999908447266,
      "volume": 3379700
    },
    {
      "time": "2026-04-15",
      "open": 87.26000213623047,
      "high": 89.08000183105469,
      "low": 87.05000305175781,
      "close": 88.55000305175781,
      "volume": 3194800
    },
    {
      "time": "2026-04-16",
      "open": 88.95999908447266,
      "high": 89.22000122070312,
      "low": 87.62999725341797,
      "close": 88.87000274658203,
      "volume": 2654700
    },
    {
      "time": "2026-04-17",
      "open": 89.43000030517578,
      "high": 89.7300033569336,
      "low": 88.05000305175781,
      "close": 88.61000061035156,
      "volume": 2818500
    },
    {
      "time": "2026-04-20",
      "open": 88.55999755859375,
      "high": 89.11000061035156,
      "low": 87.41999816894531,
      "close": 87.77999877929688,
      "volume": 2358800
    },
    {
      "time": "2026-04-21",
      "open": 88.33000183105469,
      "high": 89.4000015258789,
      "low": 87.27999877929688,
      "close": 87.5999984741211,
      "volume": 2254900
    },
    {
      "time": "2026-04-22",
      "open": 87.5999984741211,
      "high": 88.55999755859375,
      "low": 84.87999725341797,
      "close": 86.37000274658203,
      "volume": 3850200
    },
    {
      "time": "2026-04-23",
      "open": 87.52999877929688,
      "high": 90.44000244140625,
      "low": 86.08999633789062,
      "close": 87.04000091552734,
      "volume": 5543000
    },
    {
      "time": "2026-04-24",
      "open": 87.30000305175781,
      "high": 90.08000183105469,
      "low": 87.23999786376953,
      "close": 89.9000015258789,
      "volume": 4173200
    },
    {
      "time": "2026-04-27",
      "open": 89.23999786376953,
      "high": 91.48999786376953,
      "low": 89.23999786376953,
      "close": 90.43000030517578,
      "volume": 3848000
    },
    {
      "time": "2026-04-28",
      "open": 90.70999908447266,
      "high": 91.51000213623047,
      "low": 89.63999938964844,
      "close": 91.30999755859375,
      "volume": 5002300
    },
    {
      "time": "2026-04-29",
      "open": 91,
      "high": 91.44000244140625,
      "low": 90.29000091552734,
      "close": 91.2699966430664,
      "volume": 2484700
    },
    {
      "time": "2026-04-30",
      "open": 90.62999725341797,
      "high": 92.16999816894531,
      "low": 89.83999633789062,
      "close": 91.91000366210938,
      "volume": 2477500
    },
    {
      "time": "2026-05-01",
      "open": 92.43000030517578,
      "high": 93.05000305175781,
      "low": 91.30999755859375,
      "close": 91.31999969482422,
      "volume": 2186300
    },
    {
      "time": "2026-05-04",
      "open": 90.88999938964844,
      "high": 93.02999877929688,
      "low": 90.56999969482422,
      "close": 91.30000305175781,
      "volume": 2919900
    },
    {
      "time": "2026-05-05",
      "open": 90.69999694824219,
      "high": 90.69999694824219,
      "low": 87.31999969482422,
      "close": 89,
      "volume": 5747900
    },
    {
      "time": "2026-05-06",
      "open": 89.38999938964844,
      "high": 90.16000366210938,
      "low": 88.58999633789062,
      "close": 89.19999694824219,
      "volume": 3952100
    },
    {
      "time": "2026-05-07",
      "open": 89.19000244140625,
      "high": 89.87000274658203,
      "low": 88.61000061035156,
      "close": 89,
      "volume": 2938700
    },
    {
      "time": "2026-05-08",
      "open": 89.1500015258789,
      "high": 89.25,
      "low": 87.81999969482422,
      "close": 88.91000366210938,
      "volume": 2558800
    },
    {
      "time": "2026-05-11",
      "open": 88.44999694824219,
      "high": 88.80000305175781,
      "low": 87.7300033569336,
      "close": 88.4800033569336,
      "volume": 2714300
    },
    {
      "time": "2026-05-12",
      "open": 88.97000122070312,
      "high": 90.08999633789062,
      "low": 88.08999633789062,
      "close": 89.48999786376953,
      "volume": 2798100
    },
    {
      "time": "2026-05-13",
      "open": 88.87999725341797,
      "high": 90.44000244140625,
      "low": 87.9800033569336,
      "close": 90.20999908447266,
      "volume": 2610600
    },
    {
      "time": "2026-05-14",
      "open": 90.20999908447266,
      "high": 92.0199966430664,
      "low": 89.62000274658203,
      "close": 90.93000030517578,
      "volume": 3481100
    },
    {
      "time": "2026-05-15",
      "open": 91.26000213623047,
      "high": 91.87999725341797,
      "low": 90.44000244140625,
      "close": 91.05999755859375,
      "volume": 2259500
    },
    {
      "time": "2026-05-18",
      "open": 90.79000091552734,
      "high": 93.16000366210938,
      "low": 90.79000091552734,
      "close": 92.5999984741211,
      "volume": 2462800
    },
    {
      "time": "2026-05-19",
      "open": 92.73999786376953,
      "high": 93.62999725341797,
      "low": 91.86000061035156,
      "close": 91.9800033569336,
      "volume": 3551000
    },
    {
      "time": "2026-05-20",
      "open": 91.33000183105469,
      "high": 91.6500015258789,
      "low": 88.83999633789062,
      "close": 90.01000213623047,
      "volume": 4617800
    },
    {
      "time": "2026-05-21",
      "open": 89.5199966430664,
      "high": 90.66000366210938,
      "low": 89,
      "close": 90.41000366210938,
      "volume": 1980400
    },
    {
      "time": "2026-05-22",
      "open": 90.68000030517578,
      "high": 91.94999694824219,
      "low": 90.41000366210938,
      "close": 91.01000213623047,
      "volume": 2549700
    },
    {
      "time": "2026-05-26",
      "open": 90.91999816894531,
      "high": 91.44000244140625,
      "low": 90.19999694824219,
      "close": 90.87999725341797,
      "volume": 2479900
    },
    {
      "time": "2026-05-27",
      "open": 90.47000122070312,
      "high": 91.3499984741211,
      "low": 89.91999816894531,
      "close": 90.52999877929688,
      "volume": 2407300
    },
    {
      "time": "2026-05-28",
      "open": 90.6500015258789,
      "high": 91.4800033569336,
      "low": 90.06999969482422,
      "close": 91,
      "volume": 3183300
    },
    {
      "time": "2026-05-29",
      "open": 90.91000366210938,
      "high": 93.75,
      "low": 90.70999908447266,
      "close": 92.5199966430664,
      "volume": 4989900
    },
    {
      "time": "2026-06-01",
      "open": 92.48999786376953,
      "high": 93.94000244140625,
      "low": 92,
      "close": 92.80999755859375,
      "volume": 3313400
    },
    {
      "time": "2026-06-02",
      "open": 91.91999816894531,
      "high": 92.06999969482422,
      "low": 86.87999725341797,
      "close": 87.91000366210938,
      "volume": 5714800
    },
    {
      "time": "2026-06-03",
      "open": 87.58000183105469,
      "high": 88.1500015258789,
      "low": 86.5,
      "close": 86.80999755859375,
      "volume": 3611100
    },
    {
      "time": "2026-06-04",
      "open": 88.80000305175781,
      "high": 89.87000274658203,
      "low": 88.41999816894531,
      "close": 88.44999694824219,
      "volume": 3263400
    },
    {
      "time": "2026-06-05",
      "open": 88.87999725341797,
      "high": 89.0999984741211,
      "low": 86.5,
      "close": 87.27999877929688,
      "volume": 4355900
    },
    {
      "time": "2026-06-08",
      "open": 87.27999877929688,
      "high": 87.27999877929688,
      "low": 86.16000366210938,
      "close": 86.77999877929688,
      "volume": 2562500
    },
    {
      "time": "2026-06-09",
      "open": 86.88999938964844,
      "high": 87.91000366210938,
      "low": 86.5,
      "close": 87.5199966430664,
      "volume": 2380200
    },
    {
      "time": "2026-06-10",
      "open": 87.45999908447266,
      "high": 87.83000183105469,
      "low": 86.63999938964844,
      "close": 86.72000122070312,
      "volume": 2315300
    },
    {
      "time": "2026-06-11",
      "open": 86.91000366210938,
      "high": 87.26000213623047,
      "low": 85.5999984741211,
      "close": 86.73999786376953,
      "volume": 2397700
    },
    {
      "time": "2026-06-12",
      "open": 87.87999725341797,
      "high": 88.98999786376953,
      "low": 86.76000213623047,
      "close": 88.9800033569336,
      "volume": 2854100
    },
    {
      "time": "2026-06-15",
      "open": 89.62999725341797,
      "high": 91.79000091552734,
      "low": 89.62999725341797,
      "close": 91.04000091552734,
      "volume": 3288500
    },
    {
      "time": "2026-06-16",
      "open": 91.69999694824219,
      "high": 92.75,
      "low": 87.36000061035156,
      "close": 89.29000091552734,
      "volume": 4369900
    },
    {
      "time": "2026-06-17",
      "open": 88.5,
      "high": 88.81999969482422,
      "low": 82.33999633789062,
      "close": 83.29000091552734,
      "volume": 8564400
    },
    {
      "time": "2026-06-18",
      "open": 83.81999969482422,
      "high": 84.66000366210938,
      "low": 81.26000213623047,
      "close": 82.23999786376953,
      "volume": 8436100
    },
    {
      "time": "2026-06-22",
      "open": 82.75,
      "high": 83.4000015258789,
      "low": 81.48999786376953,
      "close": 82.61000061035156,
      "volume": 5140900
    },
    {
      "time": "2026-06-23",
      "open": 83.5999984741211,
      "high": 83.80999755859375,
      "low": 82.33000183105469,
      "close": 82.48999786376953,
      "volume": 4468000
    },
    {
      "time": "2026-06-24",
      "open": 82.5,
      "high": 83.36000061035156,
      "low": 81.33999633789062,
      "close": 81.61000061035156,
      "volume": 4945200
    },
    {
      "time": "2026-06-25",
      "open": 81.81999969482422,
      "high": 82.05999755859375,
      "low": 77.16999816894531,
      "close": 77.6500015258789,
      "volume": 6122700
    },
    {
      "time": "2026-06-26",
      "open": 77.98999786376953,
      "high": 79.8499984741211,
      "low": 77.75,
      "close": 78.55999755859375,
      "volume": 11178900
    },
    {
      "time": "2026-06-29",
      "open": 79.3499984741211,
      "high": 79.8499984741211,
      "low": 76.76000213623047,
      "close": 76.8499984741211,
      "volume": 5682100
    },
    {
      "time": "2026-06-30",
      "open": 76.98999786376953,
      "high": 79.25,
      "low": 76.55000305175781,
      "close": 78.81999969482422,
      "volume": 5337300
    },
    {
      "time": "2026-07-01",
      "open": 79.80999755859375,
      "high": 82.87000274658203,
      "low": 79.23999786376953,
      "close": 82.7300033569336,
      "volume": 5146300
    },
    {
      "time": "2026-07-02",
      "open": 83.79000091552734,
      "high": 84.87000274658203,
      "low": 83.6500015258789,
      "close": 84.66000366210938,
      "volume": 4543000
    },
    {
      "time": "2026-07-06",
      "open": 84.62999725341797,
      "high": 85.62999725341797,
      "low": 83.19999694824219,
      "close": 84.47000122070312,
      "volume": 3269300
    },
    {
      "time": "2026-07-07",
      "open": 84.86000061035156,
      "high": 86.70999908447266,
      "low": 84.58000183105469,
      "close": 86.43000030517578,
      "volume": 4241900
    },
    {
      "time": "2026-07-08",
      "open": 85.31999969482422,
      "high": 85.61000061035156,
      "low": 84.16000366210938,
      "close": 84.38999938964844,
      "volume": 4848100
    },
    {
      "time": "2026-07-09",
      "open": 84.36000061035156,
      "high": 87.80000305175781,
      "low": 83.23999786376953,
      "close": 87.5199966430664,
      "volume": 3729800
    },
    {
      "time": "2026-07-10",
      "open": 88.5,
      "high": 89.37999725341797,
      "low": 87.45999908447266,
      "close": 88.08000183105469,
      "volume": 2607600
    },
    {
      "time": "2026-07-13",
      "open": 88.94999694824219,
      "high": 89.41999816894531,
      "low": 87.94000244140625,
      "close": 89.20999908447266,
      "volume": 4066300
    },
    {
      "time": "2026-07-14",
      "open": 87.75,
      "high": 89.13999938964844,
      "low": 87.3499984741211,
      "close": 88.01000213623047,
      "volume": 3613400
    },
    {
      "time": "2026-07-15",
      "open": 88,
      "high": 91.69000244140625,
      "low": 87.98999786376953,
      "close": 91.36000061035156,
      "volume": 5574700
    },
    {
      "time": "2026-07-16",
      "open": 91.72000122070312,
      "high": 95.26000213623047,
      "low": 91,
      "close": 94.25,
      "volume": 8247900
    },
    {
      "time": "2026-07-17",
      "open": 93.2300033569336,
      "high": 94.5,
      "low": 91.3499984741211,
      "close": 91.63999938964844,
      "volume": 3024600
    },
    {
      "time": "2026-07-20",
      "open": 91.61000061035156,
      "high": 92.91999816894531,
      "low": 91.02999877929688,
      "close": 91.87000274658203,
      "volume": 3044400
    },
    {
      "time": "2026-07-21",
      "open": 90.83999633789062,
      "high": 91.12000274658203,
      "low": 89.51000213623047,
      "close": 90.23999786376953,
      "volume": 2963500
    },
    {
      "time": "2026-07-22",
      "open": 90.77999877929688,
      "high": 91.86000061035156,
      "low": 90.25,
      "close": 90.9000015258789,
      "volume": 3437300
    },
    {
      "time": "2026-07-23",
      "open": 93.05999755859375,
      "high": 93.58000183105469,
      "low": 90.0999984741211,
      "close": 90.41999816894531,
      "volume": 5396200
    },
    {
      "time": "2026-07-24",
      "open": 91.4800033569336,
      "high": 92.92990112304688,
      "low": 90.83499908447266,
      "close": 92.08999633789062,
      "volume": 3954136
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 93.31319961547851
    },
    {
      "time": "2025-10-06",
      "value": 93.1797996520996
    },
    {
      "time": "2025-10-07",
      "value": 93.04579971313477
    },
    {
      "time": "2025-10-08",
      "value": 92.92659973144531
    },
    {
      "time": "2025-10-09",
      "value": 92.8347998046875
    },
    {
      "time": "2025-10-10",
      "value": 92.68839981079101
    },
    {
      "time": "2025-10-13",
      "value": 92.57279983520507
    },
    {
      "time": "2025-10-14",
      "value": 92.42539978027344
    },
    {
      "time": "2025-10-15",
      "value": 92.29099990844726
    },
    {
      "time": "2025-10-16",
      "value": 92.11860000610352
    },
    {
      "time": "2025-10-17",
      "value": 91.96139999389648
    },
    {
      "time": "2025-10-20",
      "value": 91.8016000366211
    },
    {
      "time": "2025-10-21",
      "value": 91.66940002441406
    },
    {
      "time": "2025-10-22",
      "value": 91.4952000427246
    },
    {
      "time": "2025-10-23",
      "value": 91.36020004272461
    },
    {
      "time": "2025-10-24",
      "value": 91.22100006103516
    },
    {
      "time": "2025-10-27",
      "value": 91.10300003051758
    },
    {
      "time": "2025-10-28",
      "value": 90.97540008544922
    },
    {
      "time": "2025-10-29",
      "value": 90.80720001220703
    },
    {
      "time": "2025-10-30",
      "value": 90.63040008544922
    },
    {
      "time": "2025-10-31",
      "value": 90.46100006103515
    },
    {
      "time": "2025-11-03",
      "value": 90.29380004882813
    },
    {
      "time": "2025-11-04",
      "value": 90.12480010986329
    },
    {
      "time": "2025-11-05",
      "value": 89.93800003051757
    },
    {
      "time": "2025-11-06",
      "value": 89.76500015258789
    },
    {
      "time": "2025-11-07",
      "value": 89.60500015258789
    },
    {
      "time": "2025-11-10",
      "value": 89.46660018920899
    },
    {
      "time": "2025-11-11",
      "value": 89.35140029907227
    },
    {
      "time": "2025-11-12",
      "value": 89.25140029907226
    },
    {
      "time": "2025-11-13",
      "value": 89.11400024414063
    },
    {
      "time": "2025-11-14",
      "value": 88.98600021362304
    },
    {
      "time": "2025-11-17",
      "value": 88.8002001953125
    },
    {
      "time": "2025-11-18",
      "value": 88.61340026855468
    },
    {
      "time": "2025-11-19",
      "value": 88.44060012817383
    },
    {
      "time": "2025-11-20",
      "value": 88.26280014038086
    },
    {
      "time": "2025-11-21",
      "value": 88.1370002746582
    },
    {
      "time": "2025-11-24",
      "value": 88.0486003112793
    },
    {
      "time": "2025-11-25",
      "value": 87.98060028076172
    },
    {
      "time": "2025-11-26",
      "value": 87.91820037841796
    },
    {
      "time": "2025-11-28",
      "value": 87.95920028686524
    },
    {
      "time": "2025-12-01",
      "value": 87.95500030517579
    },
    {
      "time": "2025-12-02",
      "value": 87.92660034179687
    },
    {
      "time": "2025-12-03",
      "value": 87.92420028686523
    },
    {
      "time": "2025-12-04",
      "value": 87.9870002746582
    },
    {
      "time": "2025-12-05",
      "value": 88.0568002319336
    },
    {
      "time": "2025-12-08",
      "value": 88.10260025024414
    },
    {
      "time": "2025-12-09",
      "value": 88.14280029296874
    },
    {
      "time": "2025-12-10",
      "value": 88.21220031738281
    },
    {
      "time": "2025-12-11",
      "value": 88.35100021362305
    },
    {
      "time": "2025-12-12",
      "value": 88.47560028076173
    },
    {
      "time": "2025-12-15",
      "value": 88.5820002746582
    },
    {
      "time": "2025-12-16",
      "value": 88.67720031738281
    },
    {
      "time": "2025-12-17",
      "value": 88.78260025024414
    },
    {
      "time": "2025-12-18",
      "value": 88.87940017700195
    },
    {
      "time": "2025-12-19",
      "value": 88.95860015869141
    },
    {
      "time": "2025-12-22",
      "value": 89.12980010986328
    },
    {
      "time": "2025-12-23",
      "value": 89.30220016479493
    },
    {
      "time": "2025-12-24",
      "value": 89.48420013427734
    },
    {
      "time": "2025-12-26",
      "value": 89.67880004882812
    },
    {
      "time": "2025-12-29",
      "value": 89.89740005493164
    },
    {
      "time": "2025-12-30",
      "value": 90.08920013427735
    },
    {
      "time": "2025-12-31",
      "value": 90.25460006713867
    },
    {
      "time": "2026-01-02",
      "value": 90.38120010375977
    },
    {
      "time": "2026-01-05",
      "value": 90.60180007934571
    },
    {
      "time": "2026-01-06",
      "value": 90.83920013427735
    },
    {
      "time": "2026-01-07",
      "value": 91.0784001159668
    },
    {
      "time": "2026-01-08",
      "value": 91.29760009765624
    },
    {
      "time": "2026-01-09",
      "value": 91.50320007324218
    },
    {
      "time": "2026-01-12",
      "value": 91.78320007324218
    },
    {
      "time": "2026-01-13",
      "value": 92.04779998779297
    },
    {
      "time": "2026-01-14",
      "value": 92.33940002441406
    },
    {
      "time": "2026-01-15",
      "value": 92.61820007324219
    },
    {
      "time": "2026-01-16",
      "value": 92.92040008544922
    },
    {
      "time": "2026-01-20",
      "value": 93.15740020751953
    },
    {
      "time": "2026-01-21",
      "value": 93.40920013427734
    },
    {
      "time": "2026-01-22",
      "value": 93.64000015258789
    },
    {
      "time": "2026-01-23",
      "value": 93.84460021972656
    },
    {
      "time": "2026-01-26",
      "value": 94.06580017089844
    },
    {
      "time": "2026-01-27",
      "value": 94.2604002380371
    },
    {
      "time": "2026-01-28",
      "value": 94.48600021362304
    },
    {
      "time": "2026-01-29",
      "value": 94.70620010375977
    },
    {
      "time": "2026-01-30",
      "value": 94.9300001525879
    },
    {
      "time": "2026-02-02",
      "value": 95.15540008544922
    },
    {
      "time": "2026-02-03",
      "value": 95.18920013427734
    },
    {
      "time": "2026-02-04",
      "value": 95.21920013427734
    },
    {
      "time": "2026-02-05",
      "value": 95.17620010375977
    },
    {
      "time": "2026-02-06",
      "value": 95.10400009155273
    },
    {
      "time": "2026-02-09",
      "value": 95.04720016479492
    },
    {
      "time": "2026-02-10",
      "value": 94.89780014038087
    },
    {
      "time": "2026-02-11",
      "value": 94.68780014038086
    },
    {
      "time": "2026-02-12",
      "value": 94.48080017089843
    },
    {
      "time": "2026-02-13",
      "value": 94.30000015258788
    },
    {
      "time": "2026-02-17",
      "value": 94.1384001159668
    },
    {
      "time": "2026-02-18",
      "value": 93.97520004272461
    },
    {
      "time": "2026-02-19",
      "value": 93.79900009155273
    },
    {
      "time": "2026-02-20",
      "value": 93.64040008544922
    },
    {
      "time": "2026-02-23",
      "value": 93.42440002441407
    },
    {
      "time": "2026-02-24",
      "value": 93.20820007324218
    },
    {
      "time": "2026-02-25",
      "value": 93.01100006103516
    },
    {
      "time": "2026-02-26",
      "value": 92.91139999389648
    },
    {
      "time": "2026-02-27",
      "value": 92.80440002441406
    },
    {
      "time": "2026-03-02",
      "value": 92.70759994506835
    },
    {
      "time": "2026-03-03",
      "value": 92.58179992675781
    },
    {
      "time": "2026-03-04",
      "value": 92.47019989013671
    },
    {
      "time": "2026-03-05",
      "value": 92.32839981079101
    },
    {
      "time": "2026-03-06",
      "value": 92.14779983520508
    },
    {
      "time": "2026-03-09",
      "value": 91.94859985351563
    },
    {
      "time": "2026-03-10",
      "value": 91.72779983520508
    },
    {
      "time": "2026-03-11",
      "value": 91.45079986572266
    },
    {
      "time": "2026-03-12",
      "value": 91.15459976196288
    },
    {
      "time": "2026-03-13",
      "value": 90.90159973144532
    },
    {
      "time": "2026-03-16",
      "value": 90.67599975585938
    },
    {
      "time": "2026-03-17",
      "value": 90.47219970703125
    },
    {
      "time": "2026-03-18",
      "value": 90.21199981689453
    },
    {
      "time": "2026-03-19",
      "value": 89.92359970092774
    },
    {
      "time": "2026-03-20",
      "value": 89.64239959716797
    },
    {
      "time": "2026-03-23",
      "value": 89.37559967041015
    },
    {
      "time": "2026-03-24",
      "value": 89.09639968872071
    },
    {
      "time": "2026-03-25",
      "value": 88.78279968261718
    },
    {
      "time": "2026-03-26",
      "value": 88.48059967041016
    },
    {
      "time": "2026-03-27",
      "value": 88.10879974365234
    },
    {
      "time": "2026-03-30",
      "value": 87.77259963989258
    },
    {
      "time": "2026-03-31",
      "value": 87.45079956054687
    },
    {
      "time": "2026-04-01",
      "value": 87.20559951782226
    },
    {
      "time": "2026-04-02",
      "value": 86.9629995727539
    },
    {
      "time": "2026-04-06",
      "value": 86.74539962768554
    },
    {
      "time": "2026-04-07",
      "value": 86.51239959716797
    },
    {
      "time": "2026-04-08",
      "value": 86.29639953613281
    },
    {
      "time": "2026-04-09",
      "value": 86.01059951782227
    },
    {
      "time": "2026-04-10",
      "value": 85.699599609375
    },
    {
      "time": "2026-04-13",
      "value": 85.46079971313476
    },
    {
      "time": "2026-04-14",
      "value": 85.25719970703125
    },
    {
      "time": "2026-04-15",
      "value": 85.09199981689453
    },
    {
      "time": "2026-04-16",
      "value": 85.11519989013672
    },
    {
      "time": "2026-04-17",
      "value": 85.11759994506836
    },
    {
      "time": "2026-04-20",
      "value": 85.16299987792969
    },
    {
      "time": "2026-04-21",
      "value": 85.21839981079101
    },
    {
      "time": "2026-04-22",
      "value": 85.2197998046875
    },
    {
      "time": "2026-04-23",
      "value": 85.31039978027344
    },
    {
      "time": "2026-04-24",
      "value": 85.49999984741211
    },
    {
      "time": "2026-04-27",
      "value": 85.72839981079102
    },
    {
      "time": "2026-04-28",
      "value": 85.96519973754883
    },
    {
      "time": "2026-04-29",
      "value": 86.18579971313477
    },
    {
      "time": "2026-04-30",
      "value": 86.38139984130859
    },
    {
      "time": "2026-05-01",
      "value": 86.5795997619629
    },
    {
      "time": "2026-05-04",
      "value": 86.76819976806641
    },
    {
      "time": "2026-05-05",
      "value": 86.9497998046875
    },
    {
      "time": "2026-05-06",
      "value": 87.11159973144531
    },
    {
      "time": "2026-05-07",
      "value": 87.21179977416992
    },
    {
      "time": "2026-05-08",
      "value": 87.2181999206543
    },
    {
      "time": "2026-05-11",
      "value": 87.23619995117187
    },
    {
      "time": "2026-05-12",
      "value": 87.26419998168946
    },
    {
      "time": "2026-05-13",
      "value": 87.32
    },
    {
      "time": "2026-05-14",
      "value": 87.35600006103516
    },
    {
      "time": "2026-05-15",
      "value": 87.41180007934571
    },
    {
      "time": "2026-05-18",
      "value": 87.4952000427246
    },
    {
      "time": "2026-05-19",
      "value": 87.57380004882812
    },
    {
      "time": "2026-05-20",
      "value": 87.62200012207032
    },
    {
      "time": "2026-05-21",
      "value": 87.7202001953125
    },
    {
      "time": "2026-05-22",
      "value": 87.85920028686523
    },
    {
      "time": "2026-05-26",
      "value": 87.96620025634766
    },
    {
      "time": "2026-05-27",
      "value": 88.05980026245118
    },
    {
      "time": "2026-05-28",
      "value": 88.15040023803711
    },
    {
      "time": "2026-05-29",
      "value": 88.2920001220703
    },
    {
      "time": "2026-06-01",
      "value": 88.42280014038086
    },
    {
      "time": "2026-06-02",
      "value": 88.45420028686523
    },
    {
      "time": "2026-06-03",
      "value": 88.46240020751954
    },
    {
      "time": "2026-06-04",
      "value": 88.54580017089843
    },
    {
      "time": "2026-06-05",
      "value": 88.61660018920898
    },
    {
      "time": "2026-06-08",
      "value": 88.67660018920898
    },
    {
      "time": "2026-06-09",
      "value": 88.79740005493164
    },
    {
      "time": "2026-06-10",
      "value": 88.86140014648437
    },
    {
      "time": "2026-06-11",
      "value": 88.8984001159668
    },
    {
      "time": "2026-06-12",
      "value": 88.9750001525879
    },
    {
      "time": "2026-06-15",
      "value": 89.06280014038086
    },
    {
      "time": "2026-06-16",
      "value": 89.09060012817383
    },
    {
      "time": "2026-06-17",
      "value": 89.0284001159668
    },
    {
      "time": "2026-06-18",
      "value": 88.91140014648437
    },
    {
      "time": "2026-06-22",
      "value": 88.87940017700195
    },
    {
      "time": "2026-06-23",
      "value": 88.86600006103515
    },
    {
      "time": "2026-06-24",
      "value": 88.7752000427246
    },
    {
      "time": "2026-06-25",
      "value": 88.59400009155273
    },
    {
      "time": "2026-06-26",
      "value": 88.39419998168945
    },
    {
      "time": "2026-06-29",
      "value": 88.15379989624023
    },
    {
      "time": "2026-06-30",
      "value": 87.9579998779297
    },
    {
      "time": "2026-07-01",
      "value": 87.85699996948242
    },
    {
      "time": "2026-07-02",
      "value": 87.79820007324219
    },
    {
      "time": "2026-07-06",
      "value": 87.7602000427246
    },
    {
      "time": "2026-07-07",
      "value": 87.74800003051757
    },
    {
      "time": "2026-07-08",
      "value": 87.63779998779297
    },
    {
      "time": "2026-07-09",
      "value": 87.57959991455078
    },
    {
      "time": "2026-07-10",
      "value": 87.515
    },
    {
      "time": "2026-07-13",
      "value": 87.47380004882812
    },
    {
      "time": "2026-07-14",
      "value": 87.39580001831055
    },
    {
      "time": "2026-07-15",
      "value": 87.3966000366211
    },
    {
      "time": "2026-07-16",
      "value": 87.45559997558594
    },
    {
      "time": "2026-07-17",
      "value": 87.5083999633789
    },
    {
      "time": "2026-07-20",
      "value": 87.5618000793457
    },
    {
      "time": "2026-07-21",
      "value": 87.58660003662109
    },
    {
      "time": "2026-07-22",
      "value": 87.62639999389648
    },
    {
      "time": "2026-07-23",
      "value": 87.66519989013672
    },
    {
      "time": "2026-07-24",
      "value": 87.71719985961914
    }
  ],
  "analysis": null
}