{
  "ok": true,
  "cached": false,
  "ticker": "RBLX",
  "price": 50.34,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Reinstra Mark",
      "title": "Chief Legal Off. & Corp. Sec.",
      "is_csuite": 0,
      "value": 258621,
      "avg_price": 44.8,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Baszucki Gregory",
      "title": "Director",
      "is_csuite": 0,
      "value": 674444,
      "avg_price": 40.47,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Wong Andrea L",
      "title": "Director",
      "is_csuite": 0,
      "value": 22979,
      "avg_price": 40.89,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Rawlings Amy Marie",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 9217,
      "avg_price": 38.89,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "BUCKLEY SEAN JACK",
      "title": "Chief People & Systems Officer",
      "is_csuite": 0,
      "value": 167136,
      "avg_price": 38.68,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Kaufman Matthew D",
      "title": "Chief Safety Officer",
      "is_csuite": 0,
      "value": 565761,
      "avg_price": 37.96,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Baszucki David",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 1995399,
      "avg_price": 37.96,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Reinstra Mark",
      "title": "Chief Legal Off. & Corp. Sec.",
      "is_csuite": 0,
      "value": 680787,
      "avg_price": 37.96,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "CHOPRA NAVEEN K.",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 664663,
      "avg_price": 37.96,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Rawlings Amy Marie",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 192143,
      "avg_price": 37.97,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "BUCKLEY SEAN JACK",
      "title": "Chief People & Systems Officer",
      "is_csuite": 0,
      "value": 212900,
      "avg_price": 37.97,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Reinstra Mark",
      "title": "Chief Legal Off. & Corp. Sec.",
      "is_csuite": 0,
      "value": 250000,
      "avg_price": 40,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-10-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Roblox Gains 11% As BofA, Wedbush Raise Targets – Analyst Says Positive Inflection Is Underway",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/18434571-9348-37a7-a90f-fc74d622603f/roblox-gains-11%25-as-bofa%2C.html",
      "published": "2026-09-14"
    },
    {
      "title": "Roblox Jumps 10% as Wedbush Lifts Target to $48 While Staying Neutral; Take-Two and GameStop Nudge Higher",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/72cab5d9-9489-3c8f-a12d-e970fa7c54f0/roblox-jumps-10%25-as-wedbush.html",
      "published": "2026-09-14"
    },
    {
      "title": "Roblox Takes Steps to Build Re-Expansion Opportunity, Wedbush Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roblox-takes-steps-build-expansion-153814654.html",
      "published": "2026-09-14"
    },
    {
      "title": "Walt Disney vs. Roblox: Which Media Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/37db039a-82f7-3c32-9acc-bda11de53c0e/walt-disney-vs.-roblox%3A-which.html",
      "published": "2026-09-14"
    },
    {
      "title": "Roblox New Tools Could Accelerate Growth, But Monetization Visibility Remains Low, Wedbush Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roblox-tools-could-accelerate-growth-140819194.html",
      "published": "2026-09-14"
    },
    {
      "title": "BofA Securities Adjusts Roblox Price Target to $48 From $44",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-roblox-price-121943839.html",
      "published": "2026-09-14"
    },
    {
      "title": "Wedbush Raises Price Target on Roblox to $48 From $40, Keeps Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wedbush-raises-price-target-roblox-110020420.html",
      "published": "2026-09-14"
    },
    {
      "title": "Roblox Conference Unveils AI Creation Tools, Offline Play and Engine Upgrades",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/cbd505a1-5551-3eef-a4f5-01c6cdca6c42/roblox-conference-unveils-ai.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 134.32000732421875,
      "high": 139.97000122070312,
      "low": 134.22999572753906,
      "close": 137.25,
      "volume": 7538900
    },
    {
      "time": "2025-09-16",
      "open": 138.2899932861328,
      "high": 138.72999572753906,
      "low": 135.14999389648438,
      "close": 135.83999633789062,
      "volume": 4991100
    },
    {
      "time": "2025-09-17",
      "open": 135.75,
      "high": 136,
      "low": 129.55999755859375,
      "close": 135.3800048828125,
      "volume": 7944400
    },
    {
      "time": "2025-09-18",
      "open": 136.5,
      "high": 137.97999572753906,
      "low": 133.8300018310547,
      "close": 135.5399932861328,
      "volume": 4674800
    },
    {
      "time": "2025-09-19",
      "open": 136.2949981689453,
      "high": 137.8300018310547,
      "low": 134.7899932861328,
      "close": 135.17999267578125,
      "volume": 16750900
    },
    {
      "time": "2025-09-22",
      "open": 136.13999938964844,
      "high": 138.42999267578125,
      "low": 134.10000610351562,
      "close": 136.83999633789062,
      "volume": 6625700
    },
    {
      "time": "2025-09-23",
      "open": 137.4199981689453,
      "high": 137.83999633789062,
      "low": 132.1999969482422,
      "close": 132.22000122070312,
      "volume": 5184600
    },
    {
      "time": "2025-09-24",
      "open": 133.8800048828125,
      "high": 135.86500549316406,
      "low": 132.1750030517578,
      "close": 133.1300048828125,
      "volume": 6128400
    },
    {
      "time": "2025-09-25",
      "open": 130.96499633789062,
      "high": 133.5,
      "low": 128.75,
      "close": 132.0399932861328,
      "volume": 4564900
    },
    {
      "time": "2025-09-26",
      "open": 132.22000122070312,
      "high": 135.24000549316406,
      "low": 130.66000366210938,
      "close": 135.05999755859375,
      "volume": 4097200
    },
    {
      "time": "2025-09-29",
      "open": 140.7100067138672,
      "high": 142,
      "low": 137.69500732421875,
      "close": 141.55999755859375,
      "volume": 8665300
    },
    {
      "time": "2025-09-30",
      "open": 141,
      "high": 141.4499969482422,
      "low": 133.1199951171875,
      "close": 138.52000427246094,
      "volume": 8637100
    },
    {
      "time": "2025-10-01",
      "open": 136.13499450683594,
      "high": 137.9499969482422,
      "low": 134,
      "close": 134.07000732421875,
      "volume": 6767500
    },
    {
      "time": "2025-10-02",
      "open": 135.25,
      "high": 137,
      "low": 131.80999755859375,
      "close": 133.5,
      "volume": 6564100
    },
    {
      "time": "2025-10-03",
      "open": 125.22000122070312,
      "high": 127.98999786376953,
      "low": 120.55999755859375,
      "close": 122.69000244140625,
      "volume": 15104300
    },
    {
      "time": "2025-10-06",
      "open": 124,
      "high": 127.1050033569336,
      "low": 122.2300033569336,
      "close": 126.2699966430664,
      "volume": 6333400
    },
    {
      "time": "2025-10-07",
      "open": 125.56999969482422,
      "high": 126.0999984741211,
      "low": 122.44000244140625,
      "close": 124.98999786376953,
      "volume": 5065300
    },
    {
      "time": "2025-10-08",
      "open": 128.33999633789062,
      "high": 128.5,
      "low": 124.29499816894531,
      "close": 125.97000122070312,
      "volume": 4381400
    },
    {
      "time": "2025-10-09",
      "open": 125.58999633789062,
      "high": 126.94999694824219,
      "low": 124.5,
      "close": 126.43000030517578,
      "volume": 4899500
    },
    {
      "time": "2025-10-10",
      "open": 126.44999694824219,
      "high": 130.1999969482422,
      "low": 125.66999816894531,
      "close": 126.80000305175781,
      "volume": 5569600
    },
    {
      "time": "2025-10-13",
      "open": 129.05999755859375,
      "high": 129.72000122070312,
      "low": 124.58000183105469,
      "close": 128.24000549316406,
      "volume": 4476400
    },
    {
      "time": "2025-10-14",
      "open": 129.5,
      "high": 137.42999267578125,
      "low": 124.95999908447266,
      "close": 133.27999877929688,
      "volume": 8549000
    },
    {
      "time": "2025-10-15",
      "open": 138.69000244140625,
      "high": 141.9499969482422,
      "low": 136.66000366210938,
      "close": 138.55999755859375,
      "volume": 8771100
    },
    {
      "time": "2025-10-16",
      "open": 138.72999572753906,
      "high": 139.0050048828125,
      "low": 133,
      "close": 134.49000549316406,
      "volume": 6151900
    },
    {
      "time": "2025-10-17",
      "open": 133.69000244140625,
      "high": 135.68099975585938,
      "low": 131.05999755859375,
      "close": 132.9199981689453,
      "volume": 3396400
    },
    {
      "time": "2025-10-20",
      "open": 133.90499877929688,
      "high": 135.85000610351562,
      "low": 130.49000549316406,
      "close": 134.83999633789062,
      "volume": 4895700
    },
    {
      "time": "2025-10-21",
      "open": 135,
      "high": 135,
      "low": 129.60000610351562,
      "close": 133.16000366210938,
      "volume": 4718800
    },
    {
      "time": "2025-10-22",
      "open": 133.1199951171875,
      "high": 133.41000366210938,
      "low": 125.80500030517578,
      "close": 128,
      "volume": 6029600
    },
    {
      "time": "2025-10-23",
      "open": 129.1300048828125,
      "high": 130.8249969482422,
      "low": 127.12000274658203,
      "close": 129.24000549316406,
      "volume": 3578200
    },
    {
      "time": "2025-10-24",
      "open": 131.41000366210938,
      "high": 132.5,
      "low": 127.6500015258789,
      "close": 127.70999908447266,
      "volume": 3816300
    },
    {
      "time": "2025-10-27",
      "open": 129.64500427246094,
      "high": 131.25,
      "low": 127.66999816894531,
      "close": 128.49000549316406,
      "volume": 6452600
    },
    {
      "time": "2025-10-28",
      "open": 131.4499969482422,
      "high": 134.33999633789062,
      "low": 130.6199951171875,
      "close": 131.72000122070312,
      "volume": 7695000
    },
    {
      "time": "2025-10-29",
      "open": 131.5,
      "high": 134.6699981689453,
      "low": 130.0800018310547,
      "close": 133.74000549316406,
      "volume": 7389200
    },
    {
      "time": "2025-10-30",
      "open": 125.55000305175781,
      "high": 126.27999877929688,
      "low": 111.87000274658203,
      "close": 113,
      "volume": 27951100
    },
    {
      "time": "2025-10-31",
      "open": 118.5999984741211,
      "high": 119.8499984741211,
      "low": 111.19999694824219,
      "close": 113.72000122070312,
      "volume": 17482400
    },
    {
      "time": "2025-11-03",
      "open": 112.93499755859375,
      "high": 113.5999984741211,
      "low": 106.0999984741211,
      "close": 107.66000366210938,
      "volume": 14623100
    },
    {
      "time": "2025-11-04",
      "open": 104.93000030517578,
      "high": 105.73999786376953,
      "low": 102.6500015258789,
      "close": 104.12999725341797,
      "volume": 9806900
    },
    {
      "time": "2025-11-05",
      "open": 104.5999984741211,
      "high": 104.83000183105469,
      "low": 102.11000061035156,
      "close": 102.23999786376953,
      "volume": 6977300
    },
    {
      "time": "2025-11-06",
      "open": 102,
      "high": 103.9800033569336,
      "low": 100.5999984741211,
      "close": 101.27999877929688,
      "volume": 6865300
    },
    {
      "time": "2025-11-07",
      "open": 101.7699966430664,
      "high": 107.41999816894531,
      "low": 101.7699966430664,
      "close": 106.83999633789062,
      "volume": 8371700
    },
    {
      "time": "2025-11-10",
      "open": 108.02999877929688,
      "high": 108.28500366210938,
      "low": 105.26000213623047,
      "close": 105.36000061035156,
      "volume": 6315300
    },
    {
      "time": "2025-11-11",
      "open": 104.87999725341797,
      "high": 105.52999877929688,
      "low": 103.55000305175781,
      "close": 104.68000030517578,
      "volume": 4166600
    },
    {
      "time": "2025-11-12",
      "open": 104.87999725341797,
      "high": 105.30000305175781,
      "low": 102.62999725341797,
      "close": 104.33999633789062,
      "volume": 4472200
    },
    {
      "time": "2025-11-13",
      "open": 104,
      "high": 104.20999908447266,
      "low": 99.4000015258789,
      "close": 101.2699966430664,
      "volume": 7788800
    },
    {
      "time": "2025-11-14",
      "open": 99.08000183105469,
      "high": 103.37000274658203,
      "low": 98.05000305175781,
      "close": 102.27999877929688,
      "volume": 6381700
    },
    {
      "time": "2025-11-17",
      "open": 102.25,
      "high": 103.7750015258789,
      "low": 99.80999755859375,
      "close": 101.2699966430664,
      "volume": 4006500
    },
    {
      "time": "2025-11-18",
      "open": 100.46499633789062,
      "high": 103.22000122070312,
      "low": 99.95999908447266,
      "close": 101.7300033569336,
      "volume": 4712100
    },
    {
      "time": "2025-11-19",
      "open": 100.33000183105469,
      "high": 100.55999755859375,
      "low": 94.33999633789062,
      "close": 97.37000274658203,
      "volume": 10984900
    },
    {
      "time": "2025-11-20",
      "open": 98.12999725341797,
      "high": 98.51499938964844,
      "low": 91.33000183105469,
      "close": 91.69999694824219,
      "volume": 15268900
    },
    {
      "time": "2025-11-21",
      "open": 92.12000274658203,
      "high": 93.2699966430664,
      "low": 88.22899627685547,
      "close": 89.25,
      "volume": 10463000
    },
    {
      "time": "2025-11-24",
      "open": 87.88999938964844,
      "high": 90.69999694824219,
      "low": 87.08000183105469,
      "close": 90.58000183105469,
      "volume": 11949100
    },
    {
      "time": "2025-11-25",
      "open": 89.76000213623047,
      "high": 91.25,
      "low": 87.94000244140625,
      "close": 91.06999969482422,
      "volume": 7060200
    },
    {
      "time": "2025-11-26",
      "open": 92.16999816894531,
      "high": 94.73999786376953,
      "low": 92.01000213623047,
      "close": 92.7300033569336,
      "volume": 6793400
    },
    {
      "time": "2025-11-28",
      "open": 93.61000061035156,
      "high": 95.73999786376953,
      "low": 93.07499694824219,
      "close": 95.02999877929688,
      "volume": 3131300
    },
    {
      "time": "2025-12-01",
      "open": 93.01000213623047,
      "high": 94.16999816894531,
      "low": 90.6500015258789,
      "close": 93.79000091552734,
      "volume": 6282500
    },
    {
      "time": "2025-12-02",
      "open": 94.19000244140625,
      "high": 95.36000061035156,
      "low": 93.44999694824219,
      "close": 93.69999694824219,
      "volume": 6748800
    },
    {
      "time": "2025-12-03",
      "open": 92.15499877929688,
      "high": 93.80000305175781,
      "low": 91.05500030517578,
      "close": 92.0999984741211,
      "volume": 5599000
    },
    {
      "time": "2025-12-04",
      "open": 92.5999984741211,
      "high": 96.13999938964844,
      "low": 91.18000030517578,
      "close": 95.20999908447266,
      "volume": 8113800
    },
    {
      "time": "2025-12-05",
      "open": 95.66500091552734,
      "high": 97.91999816894531,
      "low": 94.1449966430664,
      "close": 96.27999877929688,
      "volume": 6841300
    },
    {
      "time": "2025-12-08",
      "open": 96.22000122070312,
      "high": 97.69000244140625,
      "low": 94.77999877929688,
      "close": 97.63999938964844,
      "volume": 5054700
    },
    {
      "time": "2025-12-09",
      "open": 97.31999969482422,
      "high": 99.2699966430664,
      "low": 96.77999877929688,
      "close": 99,
      "volume": 5849400
    },
    {
      "time": "2025-12-10",
      "open": 99.9800033569336,
      "high": 99.9800033569336,
      "low": 94.3499984741211,
      "close": 94.36000061035156,
      "volume": 8642000
    },
    {
      "time": "2025-12-11",
      "open": 94.19000244140625,
      "high": 96.2699966430664,
      "low": 93.06999969482422,
      "close": 94.33999633789062,
      "volume": 6115000
    },
    {
      "time": "2025-12-12",
      "open": 90.875,
      "high": 91.87999725341797,
      "low": 88.05500030517578,
      "close": 88.51000213623047,
      "volume": 8443800
    },
    {
      "time": "2025-12-15",
      "open": 87.95999908447266,
      "high": 88.37000274658203,
      "low": 85.91000366210938,
      "close": 86.95999908447266,
      "volume": 7752200
    },
    {
      "time": "2025-12-16",
      "open": 87.18000030517578,
      "high": 87.86000061035156,
      "low": 86.1500015258789,
      "close": 87.44000244140625,
      "volume": 8234000
    },
    {
      "time": "2025-12-17",
      "open": 87.5,
      "high": 89.19000244140625,
      "low": 85.26000213623047,
      "close": 85.91000366210938,
      "volume": 6186000
    },
    {
      "time": "2025-12-18",
      "open": 86.68000030517578,
      "high": 87.2699966430664,
      "low": 83.5199966430664,
      "close": 83.91000366210938,
      "volume": 9933900
    },
    {
      "time": "2025-12-19",
      "open": 84.0999984741211,
      "high": 84.19999694824219,
      "low": 81.24500274658203,
      "close": 81.94000244140625,
      "volume": 15127100
    },
    {
      "time": "2025-12-22",
      "open": 82.41500091552734,
      "high": 83.19000244140625,
      "low": 81.4000015258789,
      "close": 81.9800033569336,
      "volume": 6687800
    },
    {
      "time": "2025-12-23",
      "open": 81.7699966430664,
      "high": 82.04000091552734,
      "low": 80.30000305175781,
      "close": 80.98999786376953,
      "volume": 6093000
    },
    {
      "time": "2025-12-24",
      "open": 80.69000244140625,
      "high": 82.12000274658203,
      "low": 80.41999816894531,
      "close": 81.87999725341797,
      "volume": 2684200
    },
    {
      "time": "2025-12-26",
      "open": 81.72000122070312,
      "high": 82.33999633789062,
      "low": 80.87000274658203,
      "close": 82.22000122070312,
      "volume": 3863700
    },
    {
      "time": "2025-12-29",
      "open": 81.12000274658203,
      "high": 82.13999938964844,
      "low": 80.94999694824219,
      "close": 81.5199966430664,
      "volume": 4526900
    },
    {
      "time": "2025-12-30",
      "open": 81.68000030517578,
      "high": 82.55999755859375,
      "low": 81.36000061035156,
      "close": 81.80999755859375,
      "volume": 5904500
    },
    {
      "time": "2025-12-31",
      "open": 81.76000213623047,
      "high": 81.76000213623047,
      "low": 80.61000061035156,
      "close": 81.02999877929688,
      "volume": 5311100
    },
    {
      "time": "2026-01-02",
      "open": 81.44999694824219,
      "high": 81.77999877929688,
      "low": 78.80000305175781,
      "close": 80.94999694824219,
      "volume": 6972200
    },
    {
      "time": "2026-01-05",
      "open": 81.4000015258789,
      "high": 82.37999725341797,
      "low": 79.87999725341797,
      "close": 81.04000091552734,
      "volume": 7991800
    },
    {
      "time": "2026-01-06",
      "open": 79.37000274658203,
      "high": 79.37000274658203,
      "low": 74.94999694824219,
      "close": 75.83000183105469,
      "volume": 15611500
    },
    {
      "time": "2026-01-07",
      "open": 76.26499938964844,
      "high": 77.62999725341797,
      "low": 75.4000015258789,
      "close": 76.41999816894531,
      "volume": 10933000
    },
    {
      "time": "2026-01-08",
      "open": 74.86000061035156,
      "high": 74.9800033569336,
      "low": 71.77999877929688,
      "close": 73.88999938964844,
      "volume": 13371100
    },
    {
      "time": "2026-01-09",
      "open": 73.75,
      "high": 74,
      "low": 72.05999755859375,
      "close": 73.2699966430664,
      "volume": 11416600
    },
    {
      "time": "2026-01-12",
      "open": 73.05000305175781,
      "high": 77,
      "low": 72.83000183105469,
      "close": 76.72000122070312,
      "volume": 11555400
    },
    {
      "time": "2026-01-13",
      "open": 76.92500305175781,
      "high": 85.4800033569336,
      "low": 76.58999633789062,
      "close": 84.80000305175781,
      "volume": 25200100
    },
    {
      "time": "2026-01-14",
      "open": 86.75,
      "high": 87.25,
      "low": 82.1500015258789,
      "close": 82.87000274658203,
      "volume": 12480600
    },
    {
      "time": "2026-01-15",
      "open": 83.8499984741211,
      "high": 88.2300033569336,
      "low": 82.9000015258789,
      "close": 84.6500015258789,
      "volume": 13949900
    },
    {
      "time": "2026-01-16",
      "open": 86,
      "high": 91.08999633789062,
      "low": 85.26000213623047,
      "close": 87.27999877929688,
      "volume": 16423800
    },
    {
      "time": "2026-01-20",
      "open": 84.55000305175781,
      "high": 84.76000213623047,
      "low": 78.34500122070312,
      "close": 78.83999633789062,
      "volume": 14447500
    },
    {
      "time": "2026-01-21",
      "open": 78.66999816894531,
      "high": 78.83999633789062,
      "low": 75.12000274658203,
      "close": 75.68000030517578,
      "volume": 13210000
    },
    {
      "time": "2026-01-22",
      "open": 76.4800033569336,
      "high": 77.2300033569336,
      "low": 73.41000366210938,
      "close": 74.69999694824219,
      "volume": 14217900
    },
    {
      "time": "2026-01-23",
      "open": 75.11000061035156,
      "high": 75.11000061035156,
      "low": 73.06999969482422,
      "close": 74.12000274658203,
      "volume": 9458500
    },
    {
      "time": "2026-01-26",
      "open": 73.25,
      "high": 74.30000305175781,
      "low": 70.55000305175781,
      "close": 74.01000213623047,
      "volume": 15789700
    },
    {
      "time": "2026-01-27",
      "open": 74.72000122070312,
      "high": 75.16000366210938,
      "low": 72.0199966430664,
      "close": 72.13999938964844,
      "volume": 8158500
    },
    {
      "time": "2026-01-28",
      "open": 73.45999908447266,
      "high": 76.5,
      "low": 72.0199966430664,
      "close": 75.2699966430664,
      "volume": 8974500
    },
    {
      "time": "2026-01-29",
      "open": 75.12999725341797,
      "high": 75.75,
      "low": 72.43000030517578,
      "close": 75.7300033569336,
      "volume": 9220600
    },
    {
      "time": "2026-01-30",
      "open": 74.33000183105469,
      "high": 75.33000183105469,
      "low": 64.54000091552734,
      "close": 65.76000213623047,
      "volume": 29755100
    },
    {
      "time": "2026-02-02",
      "open": 67.0199966430664,
      "high": 69.41000366210938,
      "low": 66.30999755859375,
      "close": 67.4800033569336,
      "volume": 12804100
    },
    {
      "time": "2026-02-03",
      "open": 66.94499969482422,
      "high": 66.94499969482422,
      "low": 63.130001068115234,
      "close": 65.4000015258789,
      "volume": 16417100
    },
    {
      "time": "2026-02-04",
      "open": 64.5,
      "high": 65.05999755859375,
      "low": 61.83000183105469,
      "close": 63.06999969482422,
      "volume": 15301800
    },
    {
      "time": "2026-02-05",
      "open": 62.79999923706055,
      "high": 64.83999633789062,
      "low": 60.06999969482422,
      "close": 60.56999969482422,
      "volume": 21106900
    },
    {
      "time": "2026-02-06",
      "open": 67.41000366210938,
      "high": 69.19999694824219,
      "low": 60.34000015258789,
      "close": 66.41999816894531,
      "volume": 34085900
    },
    {
      "time": "2026-02-09",
      "open": 68.76000213623047,
      "high": 74.43000030517578,
      "low": 68.27999877929688,
      "close": 73.44999694824219,
      "volume": 19558300
    },
    {
      "time": "2026-02-10",
      "open": 74.69999694824219,
      "high": 76.58000183105469,
      "low": 71.1500015258789,
      "close": 71.94000244140625,
      "volume": 13043200
    },
    {
      "time": "2026-02-11",
      "open": 71.69999694824219,
      "high": 73.16000366210938,
      "low": 66.93000030517578,
      "close": 68.98999786376953,
      "volume": 11717000
    },
    {
      "time": "2026-02-12",
      "open": 68.33999633789062,
      "high": 68.79000091552734,
      "low": 61.60499954223633,
      "close": 63.150001525878906,
      "volume": 14761000
    },
    {
      "time": "2026-02-13",
      "open": 64.01000213623047,
      "high": 64.54000091552734,
      "low": 62.775001525878906,
      "close": 63.16999816894531,
      "volume": 8424700
    },
    {
      "time": "2026-02-17",
      "open": 63.880001068115234,
      "high": 64.5979995727539,
      "low": 62.4900016784668,
      "close": 63,
      "volume": 8686100
    },
    {
      "time": "2026-02-18",
      "open": 62.7400016784668,
      "high": 65.7979965209961,
      "low": 62.5,
      "close": 63.060001373291016,
      "volume": 9432900
    },
    {
      "time": "2026-02-19",
      "open": 63,
      "high": 65.51000213623047,
      "low": 62.810001373291016,
      "close": 64.44000244140625,
      "volume": 12135100
    },
    {
      "time": "2026-02-20",
      "open": 63.619998931884766,
      "high": 63.650001525878906,
      "low": 60.33000183105469,
      "close": 62,
      "volume": 17740200
    },
    {
      "time": "2026-02-23",
      "open": 61.70000076293945,
      "high": 62.84000015258789,
      "low": 59.70000076293945,
      "close": 62.43000030517578,
      "volume": 11557400
    },
    {
      "time": "2026-02-24",
      "open": 61.845001220703125,
      "high": 67.2300033569336,
      "low": 60.63999938964844,
      "close": 67.08999633789062,
      "volume": 11469500
    },
    {
      "time": "2026-02-25",
      "open": 66.98500061035156,
      "high": 68.33999633789062,
      "low": 66.19999694824219,
      "close": 68.06999969482422,
      "volume": 7823600
    },
    {
      "time": "2026-02-26",
      "open": 68.13999938964844,
      "high": 71.52999877929688,
      "low": 67.83000183105469,
      "close": 71.4000015258789,
      "volume": 8930700
    },
    {
      "time": "2026-02-27",
      "open": 69.72000122070312,
      "high": 71.19000244140625,
      "low": 68.1500015258789,
      "close": 68.66000366210938,
      "volume": 12019800
    },
    {
      "time": "2026-03-02",
      "open": 66.5,
      "high": 68.11000061035156,
      "low": 65.22000122070312,
      "close": 67.44000244140625,
      "volume": 7205800
    },
    {
      "time": "2026-03-03",
      "open": 64.66999816894531,
      "high": 67.69000244140625,
      "low": 63.2599983215332,
      "close": 66.97000122070312,
      "volume": 9128200
    },
    {
      "time": "2026-03-04",
      "open": 65.62999725341797,
      "high": 68.91999816894531,
      "low": 65.31600189208984,
      "close": 67.4000015258789,
      "volume": 6757100
    },
    {
      "time": "2026-03-05",
      "open": 67.77999877929688,
      "high": 69.91000366210938,
      "low": 65.04499816894531,
      "close": 66.08000183105469,
      "volume": 7982200
    },
    {
      "time": "2026-03-06",
      "open": 64.29000091552734,
      "high": 64.6500015258789,
      "low": 62.81999969482422,
      "close": 63.529998779296875,
      "volume": 8147600
    },
    {
      "time": "2026-03-09",
      "open": 62.45500183105469,
      "high": 64.08999633789062,
      "low": 61.66999816894531,
      "close": 62.650001525878906,
      "volume": 11183400
    },
    {
      "time": "2026-03-10",
      "open": 63.54999923706055,
      "high": 64,
      "low": 58.72999954223633,
      "close": 58.83000183105469,
      "volume": 13852300
    },
    {
      "time": "2026-03-11",
      "open": 59.45000076293945,
      "high": 60.7599983215332,
      "low": 58.70000076293945,
      "close": 60.38999938964844,
      "volume": 6713000
    },
    {
      "time": "2026-03-12",
      "open": 59.790000915527344,
      "high": 60.130001068115234,
      "low": 56.29999923706055,
      "close": 56.29999923706055,
      "volume": 9721700
    },
    {
      "time": "2026-03-13",
      "open": 56.9900016784668,
      "high": 58.01499938964844,
      "low": 55.849998474121094,
      "close": 56.41999816894531,
      "volume": 7396000
    },
    {
      "time": "2026-03-16",
      "open": 56.880001068115234,
      "high": 59.4900016784668,
      "low": 56.81999969482422,
      "close": 59.16999816894531,
      "volume": 8331200
    },
    {
      "time": "2026-03-17",
      "open": 58.80500030517578,
      "high": 60.560001373291016,
      "low": 57.25,
      "close": 57.790000915527344,
      "volume": 7339100
    },
    {
      "time": "2026-03-18",
      "open": 57.349998474121094,
      "high": 59.779998779296875,
      "low": 57,
      "close": 58.27000045776367,
      "volume": 11068000
    },
    {
      "time": "2026-03-19",
      "open": 57.650001525878906,
      "high": 59.2599983215332,
      "low": 56.15999984741211,
      "close": 57.52000045776367,
      "volume": 8549600
    },
    {
      "time": "2026-03-20",
      "open": 57.084999084472656,
      "high": 57.29999923706055,
      "low": 55.15999984741211,
      "close": 56.959999084472656,
      "volume": 8864800
    },
    {
      "time": "2026-03-23",
      "open": 57.060001373291016,
      "high": 57.84000015258789,
      "low": 55.810001373291016,
      "close": 56.84000015258789,
      "volume": 6536900
    },
    {
      "time": "2026-03-24",
      "open": 56.849998474121094,
      "high": 57.005001068115234,
      "low": 54.33000183105469,
      "close": 55,
      "volume": 7471800
    },
    {
      "time": "2026-03-25",
      "open": 56.59000015258789,
      "high": 57.97999954223633,
      "low": 55.5,
      "close": 56.650001525878906,
      "volume": 5838400
    },
    {
      "time": "2026-03-26",
      "open": 55.5,
      "high": 56.650001525878906,
      "low": 53.47999954223633,
      "close": 53.849998474121094,
      "volume": 7757800
    },
    {
      "time": "2026-03-27",
      "open": 53.189998626708984,
      "high": 53.404998779296875,
      "low": 51.720001220703125,
      "close": 52.310001373291016,
      "volume": 7536200
    },
    {
      "time": "2026-03-30",
      "open": 52.279998779296875,
      "high": 52.90999984741211,
      "low": 51.22999954223633,
      "close": 51.90999984741211,
      "volume": 7700100
    },
    {
      "time": "2026-03-31",
      "open": 53.060001373291016,
      "high": 57.34000015258789,
      "low": 52.79999923706055,
      "close": 56.560001373291016,
      "volume": 13156900
    },
    {
      "time": "2026-04-01",
      "open": 57.064998626708984,
      "high": 58.90999984741211,
      "low": 56.46500015258789,
      "close": 57.630001068115234,
      "volume": 10895000
    },
    {
      "time": "2026-04-02",
      "open": 56.369998931884766,
      "high": 60.22999954223633,
      "low": 55.79999923706055,
      "close": 60.11000061035156,
      "volume": 10830300
    },
    {
      "time": "2026-04-06",
      "open": 59.790000915527344,
      "high": 60.65999984741211,
      "low": 56.869998931884766,
      "close": 57.20000076293945,
      "volume": 13447500
    },
    {
      "time": "2026-04-07",
      "open": 56.83000183105469,
      "high": 57.709999084472656,
      "low": 55.90999984741211,
      "close": 57.5,
      "volume": 3789000
    },
    {
      "time": "2026-04-08",
      "open": 60.10499954223633,
      "high": 60.540000915527344,
      "low": 55.15999984741211,
      "close": 55.43000030517578,
      "volume": 6754900
    },
    {
      "time": "2026-04-09",
      "open": 54.79999923706055,
      "high": 55.75,
      "low": 53.20399856567383,
      "close": 55.16999816894531,
      "volume": 10161000
    },
    {
      "time": "2026-04-10",
      "open": 55.220001220703125,
      "high": 55.77000045776367,
      "low": 52.720001220703125,
      "close": 55.59000015258789,
      "volume": 7105200
    },
    {
      "time": "2026-04-13",
      "open": 55.5099983215332,
      "high": 58.959999084472656,
      "low": 55.5,
      "close": 57.65999984741211,
      "volume": 10975800
    },
    {
      "time": "2026-04-14",
      "open": 57.939998626708984,
      "high": 59.09000015258789,
      "low": 56.68000030517578,
      "close": 58.29999923706055,
      "volume": 7586700
    },
    {
      "time": "2026-04-15",
      "open": 59,
      "high": 61.20000076293945,
      "low": 58.880001068115234,
      "close": 59.790000915527344,
      "volume": 7322000
    },
    {
      "time": "2026-04-16",
      "open": 61.36000061035156,
      "high": 62.112998962402344,
      "low": 59.5,
      "close": 60.439998626708984,
      "volume": 6827300
    },
    {
      "time": "2026-04-17",
      "open": 61.7400016784668,
      "high": 62.9900016784668,
      "low": 59.65999984741211,
      "close": 60.34000015258789,
      "volume": 7999900
    },
    {
      "time": "2026-04-20",
      "open": 60,
      "high": 62.275001525878906,
      "low": 59.689998626708984,
      "close": 61.83000183105469,
      "volume": 5693300
    },
    {
      "time": "2026-04-21",
      "open": 62.0099983215332,
      "high": 64.41999816894531,
      "low": 60.84000015258789,
      "close": 61.2599983215332,
      "volume": 7915800
    },
    {
      "time": "2026-04-22",
      "open": 62.310001373291016,
      "high": 63,
      "low": 59.630001068115234,
      "close": 59.63999938964844,
      "volume": 7668600
    },
    {
      "time": "2026-04-23",
      "open": 58.459999084472656,
      "high": 58.459999084472656,
      "low": 53.970001220703125,
      "close": 55.45000076293945,
      "volume": 10759900
    },
    {
      "time": "2026-04-24",
      "open": 54.849998474121094,
      "high": 56.189998626708984,
      "low": 52.619998931884766,
      "close": 56.09000015258789,
      "volume": 11981400
    },
    {
      "time": "2026-04-27",
      "open": 55.724998474121094,
      "high": 57.86000061035156,
      "low": 55.45000076293945,
      "close": 57.52000045776367,
      "volume": 7355000
    },
    {
      "time": "2026-04-28",
      "open": 57.060001373291016,
      "high": 58.88999938964844,
      "low": 55.91999816894531,
      "close": 56.11000061035156,
      "volume": 6501500
    },
    {
      "time": "2026-04-29",
      "open": 55.650001525878906,
      "high": 56.88999938964844,
      "low": 53.90999984741211,
      "close": 56.279998779296875,
      "volume": 7028500
    },
    {
      "time": "2026-04-30",
      "open": 55.709999084472656,
      "high": 56.81999969482422,
      "low": 54.90999984741211,
      "close": 55.2599983215332,
      "volume": 23970800
    },
    {
      "time": "2026-05-01",
      "open": 42.380001068115234,
      "high": 47.4379997253418,
      "low": 41.75,
      "close": 45.130001068115234,
      "volume": 53403900
    },
    {
      "time": "2026-05-04",
      "open": 44.91999816894531,
      "high": 48.43000030517578,
      "low": 44.599998474121094,
      "close": 47.56999969482422,
      "volume": 17674500
    },
    {
      "time": "2026-05-05",
      "open": 47.130001068115234,
      "high": 47.58000183105469,
      "low": 43.5,
      "close": 44.040000915527344,
      "volume": 18962200
    },
    {
      "time": "2026-05-06",
      "open": 44.209999084472656,
      "high": 44.63999938964844,
      "low": 43.36000061035156,
      "close": 43.7599983215332,
      "volume": 13990700
    },
    {
      "time": "2026-05-07",
      "open": 44.290000915527344,
      "high": 45.97999954223633,
      "low": 44.16999816894531,
      "close": 44.779998779296875,
      "volume": 10619800
    },
    {
      "time": "2026-05-08",
      "open": 44.130001068115234,
      "high": 44.48899841308594,
      "low": 41.65999984741211,
      "close": 41.90999984741211,
      "volume": 17103400
    },
    {
      "time": "2026-05-11",
      "open": 41.26499938964844,
      "high": 42.380001068115234,
      "low": 40.95000076293945,
      "close": 41.310001373291016,
      "volume": 14349000
    },
    {
      "time": "2026-05-12",
      "open": 42.040000915527344,
      "high": 43.47600173950195,
      "low": 41.45500183105469,
      "close": 41.540000915527344,
      "volume": 14013500
    },
    {
      "time": "2026-05-13",
      "open": 41.119998931884766,
      "high": 42.2400016784668,
      "low": 40.150001525878906,
      "close": 41.959999084472656,
      "volume": 10781300
    },
    {
      "time": "2026-05-14",
      "open": 42.04999923706055,
      "high": 43.939998626708984,
      "low": 41.310001373291016,
      "close": 43.720001220703125,
      "volume": 10278600
    },
    {
      "time": "2026-05-15",
      "open": 43.790000915527344,
      "high": 44.189998626708984,
      "low": 42.06999969482422,
      "close": 42.849998474121094,
      "volume": 11437500
    },
    {
      "time": "2026-05-18",
      "open": 42.81999969482422,
      "high": 47.599998474121094,
      "low": 42.650001525878906,
      "close": 46.97999954223633,
      "volume": 16138500
    },
    {
      "time": "2026-05-19",
      "open": 47.08000183105469,
      "high": 47.529998779296875,
      "low": 43.880001068115234,
      "close": 44.45000076293945,
      "volume": 14108000
    },
    {
      "time": "2026-05-20",
      "open": 45.20000076293945,
      "high": 45.96500015258789,
      "low": 43.784000396728516,
      "close": 45.790000915527344,
      "volume": 12096400
    },
    {
      "time": "2026-05-21",
      "open": 45.2400016784668,
      "high": 46.93000030517578,
      "low": 44.933998107910156,
      "close": 46.13999938964844,
      "volume": 9001000
    },
    {
      "time": "2026-05-22",
      "open": 46.36000061035156,
      "high": 48.369998931884766,
      "low": 46.36000061035156,
      "close": 48.15999984741211,
      "volume": 10128100
    },
    {
      "time": "2026-05-26",
      "open": 48.25,
      "high": 48.529998779296875,
      "low": 44.900001525878906,
      "close": 46,
      "volume": 12287200
    },
    {
      "time": "2026-05-27",
      "open": 45.880001068115234,
      "high": 46.95000076293945,
      "low": 45.61000061035156,
      "close": 45.630001068115234,
      "volume": 8353100
    },
    {
      "time": "2026-05-28",
      "open": 45.76499938964844,
      "high": 47.66999816894531,
      "low": 45.40999984741211,
      "close": 46.83000183105469,
      "volume": 9258500
    },
    {
      "time": "2026-05-29",
      "open": 46.52000045776367,
      "high": 47.84000015258789,
      "low": 46.2400016784668,
      "close": 47.150001525878906,
      "volume": 11055300
    },
    {
      "time": "2026-06-01",
      "open": 47.7599983215332,
      "high": 47.9900016784668,
      "low": 45.83000183105469,
      "close": 47,
      "volume": 10221900
    },
    {
      "time": "2026-06-02",
      "open": 46.869998931884766,
      "high": 48,
      "low": 44.349998474121094,
      "close": 45,
      "volume": 9087300
    },
    {
      "time": "2026-06-03",
      "open": 44.38999938964844,
      "high": 44.810001373291016,
      "low": 42.689998626708984,
      "close": 43.68000030517578,
      "volume": 8856400
    },
    {
      "time": "2026-06-04",
      "open": 44.36000061035156,
      "high": 45.04999923706055,
      "low": 43.2599983215332,
      "close": 43.349998474121094,
      "volume": 7976400
    },
    {
      "time": "2026-06-05",
      "open": 43.255001068115234,
      "high": 43.84000015258789,
      "low": 41.06999969482422,
      "close": 41.81999969482422,
      "volume": 9329300
    },
    {
      "time": "2026-06-08",
      "open": 41.66999816894531,
      "high": 42.880001068115234,
      "low": 40.95000076293945,
      "close": 42.29999923706055,
      "volume": 9724500
    },
    {
      "time": "2026-06-09",
      "open": 42.06999969482422,
      "high": 44.56999969482422,
      "low": 41.599998474121094,
      "close": 43,
      "volume": 14585100
    },
    {
      "time": "2026-06-10",
      "open": 42.04499816894531,
      "high": 43.150001525878906,
      "low": 41.404998779296875,
      "close": 41.5,
      "volume": 9279000
    },
    {
      "time": "2026-06-11",
      "open": 41.25,
      "high": 43.599998474121094,
      "low": 40.68000030517578,
      "close": 43.4900016784668,
      "volume": 11652700
    },
    {
      "time": "2026-06-12",
      "open": 43.630001068115234,
      "high": 44,
      "low": 41.6349983215332,
      "close": 43.310001373291016,
      "volume": 10504500
    },
    {
      "time": "2026-06-15",
      "open": 44.09000015258789,
      "high": 45.81999969482422,
      "low": 43.560001373291016,
      "close": 45.65999984741211,
      "volume": 9509000
    },
    {
      "time": "2026-06-16",
      "open": 45.900001525878906,
      "high": 49.654998779296875,
      "low": 45.529998779296875,
      "close": 49.34000015258789,
      "volume": 14044300
    },
    {
      "time": "2026-06-17",
      "open": 48.88999938964844,
      "high": 50.84000015258789,
      "low": 47.61000061035156,
      "close": 48.02000045776367,
      "volume": 13594400
    },
    {
      "time": "2026-06-18",
      "open": 48.970001220703125,
      "high": 53.02000045776367,
      "low": 48.15999984741211,
      "close": 51.529998779296875,
      "volume": 21822000
    },
    {
      "time": "2026-06-22",
      "open": 48.20000076293945,
      "high": 49.5,
      "low": 46.02000045776367,
      "close": 47.27000045776367,
      "volume": 21752700
    },
    {
      "time": "2026-06-23",
      "open": 46.70000076293945,
      "high": 49.47999954223633,
      "low": 46.279998779296875,
      "close": 47.11000061035156,
      "volume": 12258200
    },
    {
      "time": "2026-06-24",
      "open": 47,
      "high": 49.540000915527344,
      "low": 46.599998474121094,
      "close": 47.939998626708984,
      "volume": 8146400
    },
    {
      "time": "2026-06-25",
      "open": 47.7400016784668,
      "high": 47.7400016784668,
      "low": 45.150001525878906,
      "close": 46.38999938964844,
      "volume": 9577900
    },
    {
      "time": "2026-06-26",
      "open": 45.935001373291016,
      "high": 47.689998626708984,
      "low": 44.70000076293945,
      "close": 47.560001373291016,
      "volume": 10790300
    },
    {
      "time": "2026-06-29",
      "open": 50.900001525878906,
      "high": 55.35200119018555,
      "low": 50.790000915527344,
      "close": 54.34000015258789,
      "volume": 16926900
    },
    {
      "time": "2026-06-30",
      "open": 54.52000045776367,
      "high": 55.9900016784668,
      "low": 53.900001525878906,
      "close": 54.380001068115234,
      "volume": 9513900
    },
    {
      "time": "2026-07-01",
      "open": 55.459999084472656,
      "high": 58.43000030517578,
      "low": 55.0099983215332,
      "close": 57.95000076293945,
      "volume": 13709800
    },
    {
      "time": "2026-07-02",
      "open": 54.400001525878906,
      "high": 56.04999923706055,
      "low": 53.29999923706055,
      "close": 55.40999984741211,
      "volume": 8715000
    },
    {
      "time": "2026-07-06",
      "open": 55.11000061035156,
      "high": 58.400001525878906,
      "low": 54.97999954223633,
      "close": 57.029998779296875,
      "volume": 7864200
    },
    {
      "time": "2026-07-07",
      "open": 57.380001068115234,
      "high": 58.095001220703125,
      "low": 56.20000076293945,
      "close": 56.709999084472656,
      "volume": 7311000
    },
    {
      "time": "2026-07-08",
      "open": 55.84000015258789,
      "high": 55.91999816894531,
      "low": 53.560001373291016,
      "close": 55.119998931884766,
      "volume": 6157500
    },
    {
      "time": "2026-07-09",
      "open": 54.369998931884766,
      "high": 56.45000076293945,
      "low": 54.369998931884766,
      "close": 56.43000030517578,
      "volume": 6061900
    },
    {
      "time": "2026-07-10",
      "open": 57.65999984741211,
      "high": 58.099998474121094,
      "low": 54.20000076293945,
      "close": 55.349998474121094,
      "volume": 6418300
    },
    {
      "time": "2026-07-13",
      "open": 55.529998779296875,
      "high": 57.54499816894531,
      "low": 55.029998779296875,
      "close": 55.029998779296875,
      "volume": 6296800
    },
    {
      "time": "2026-07-14",
      "open": 54.869998931884766,
      "high": 55.36000061035156,
      "low": 53.88999938964844,
      "close": 54.470001220703125,
      "volume": 5298300
    },
    {
      "time": "2026-07-15",
      "open": 56,
      "high": 57.224998474121094,
      "low": 55.09000015258789,
      "close": 57.06999969482422,
      "volume": 6443600
    },
    {
      "time": "2026-07-16",
      "open": 56.90999984741211,
      "high": 57.47999954223633,
      "low": 53.630001068115234,
      "close": 54.0099983215332,
      "volume": 8761600
    },
    {
      "time": "2026-07-17",
      "open": 52.18000030517578,
      "high": 52.79999923706055,
      "low": 50.560001373291016,
      "close": 51.68000030517578,
      "volume": 7403500
    },
    {
      "time": "2026-07-20",
      "open": 52,
      "high": 55.41999816894531,
      "low": 51.7400016784668,
      "close": 53.25,
      "volume": 9517000
    },
    {
      "time": "2026-07-21",
      "open": 52.81999969482422,
      "high": 53.959999084472656,
      "low": 52.439998626708984,
      "close": 52.5,
      "volume": 5351200
    },
    {
      "time": "2026-07-22",
      "open": 52.40999984741211,
      "high": 52.53499984741211,
      "low": 49.61000061035156,
      "close": 49.63999938964844,
      "volume": 5892500
    },
    {
      "time": "2026-07-23",
      "open": 48.70000076293945,
      "high": 49,
      "low": 47.130001068115234,
      "close": 47.54999923706055,
      "volume": 5478800
    },
    {
      "time": "2026-07-24",
      "open": 48.1619987487793,
      "high": 48.65999984741211,
      "low": 47.13999938964844,
      "close": 47.54999923706055,
      "volume": 4720800
    },
    {
      "time": "2026-07-27",
      "open": 48.369998931884766,
      "high": 48.779998779296875,
      "low": 45.7599983215332,
      "close": 48.41999816894531,
      "volume": 8413200
    },
    {
      "time": "2026-07-28",
      "open": 48.61000061035156,
      "high": 50.689998626708984,
      "low": 47.369998931884766,
      "close": 49.5,
      "volume": 6619400
    },
    {
      "time": "2026-07-29",
      "open": 49.369998931884766,
      "high": 51.04999923706055,
      "low": 48.599998474121094,
      "close": 50.130001068115234,
      "volume": 6965300
    },
    {
      "time": "2026-07-30",
      "open": 49.459999084472656,
      "high": 50.91999816894531,
      "low": 47.5,
      "close": 48.66999816894531,
      "volume": 26434200
    },
    {
      "time": "2026-07-31",
      "open": 38.880001068115234,
      "high": 40,
      "low": 33.880001068115234,
      "close": 35.599998474121094,
      "volume": 63121200
    },
    {
      "time": "2026-08-03",
      "open": 35.58000183105469,
      "high": 37.9900016784668,
      "low": 35.029998779296875,
      "close": 36.66999816894531,
      "volume": 25077900
    },
    {
      "time": "2026-08-04",
      "open": 36.63999938964844,
      "high": 38.279998779296875,
      "low": 36.63999938964844,
      "close": 37,
      "volume": 26983600
    },
    {
      "time": "2026-08-05",
      "open": 37.45000076293945,
      "high": 37.88999938964844,
      "low": 35.529998779296875,
      "close": 36.189998626708984,
      "volume": 14982100
    },
    {
      "time": "2026-08-06",
      "open": 35.599998474121094,
      "high": 37.084999084472656,
      "low": 35.400001525878906,
      "close": 36.040000915527344,
      "volume": 8690600
    },
    {
      "time": "2026-08-07",
      "open": 36.790000915527344,
      "high": 37.9900016784668,
      "low": 36.2400016784668,
      "close": 37.790000915527344,
      "volume": 18477700
    },
    {
      "time": "2026-08-10",
      "open": 37.84000015258789,
      "high": 39.68000030517578,
      "low": 37.040000915527344,
      "close": 37.04999923706055,
      "volume": 14201900
    },
    {
      "time": "2026-08-11",
      "open": 36.70000076293945,
      "high": 37.45500183105469,
      "low": 36.185001373291016,
      "close": 36.220001220703125,
      "volume": 24667900
    },
    {
      "time": "2026-08-12",
      "open": 36.29999923706055,
      "high": 36.58000183105469,
      "low": 35.15999984741211,
      "close": 35.540000915527344,
      "volume": 11282900
    },
    {
      "time": "2026-08-13",
      "open": 35.88999938964844,
      "high": 38.290000915527344,
      "low": 35.40999984741211,
      "close": 37.95000076293945,
      "volume": 11186300
    },
    {
      "time": "2026-08-14",
      "open": 38.4900016784668,
      "high": 39.13999938964844,
      "low": 37.95000076293945,
      "close": 38.22999954223633,
      "volume": 9555300
    },
    {
      "time": "2026-08-17",
      "open": 38.07500076293945,
      "high": 38.63999938964844,
      "low": 37.43000030517578,
      "close": 37.93000030517578,
      "volume": 10833300
    },
    {
      "time": "2026-08-18",
      "open": 37.849998474121094,
      "high": 38.779998779296875,
      "low": 37.619998931884766,
      "close": 37.66999816894531,
      "volume": 8055700
    },
    {
      "time": "2026-08-19",
      "open": 38.060001373291016,
      "high": 40.189998626708984,
      "low": 37.81999969482422,
      "close": 38.689998626708984,
      "volume": 12906500
    },
    {
      "time": "2026-08-20",
      "open": 38.540000915527344,
      "high": 39.099998474121094,
      "low": 37.20000076293945,
      "close": 38.630001068115234,
      "volume": 11458800
    },
    {
      "time": "2026-08-21",
      "open": 38.7400016784668,
      "high": 39.375,
      "low": 38.060001373291016,
      "close": 38.369998931884766,
      "volume": 9806900
    },
    {
      "time": "2026-08-24",
      "open": 38.560001373291016,
      "high": 39.97999954223633,
      "low": 38.33000183105469,
      "close": 38.7599983215332,
      "volume": 8335700
    },
    {
      "time": "2026-08-25",
      "open": 38.88999938964844,
      "high": 39.95000076293945,
      "low": 38.21500015258789,
      "close": 39.119998931884766,
      "volume": 8208400
    },
    {
      "time": "2026-08-26",
      "open": 39.040000915527344,
      "high": 39.95000076293945,
      "low": 37.404998779296875,
      "close": 37.560001373291016,
      "volume": 11635300
    },
    {
      "time": "2026-08-27",
      "open": 37.75,
      "high": 38.595001220703125,
      "low": 37.310001373291016,
      "close": 38.150001525878906,
      "volume": 11486400
    },
    {
      "time": "2026-08-28",
      "open": 38.5,
      "high": 39.349998474121094,
      "low": 37.97999954223633,
      "close": 38.529998779296875,
      "volume": 7736100
    },
    {
      "time": "2026-08-31",
      "open": 38.58000183105469,
      "high": 41.58000183105469,
      "low": 38.2599983215332,
      "close": 41.290000915527344,
      "volume": 19571200
    },
    {
      "time": "2026-09-01",
      "open": 40.79999923706055,
      "high": 40.9900016784668,
      "low": 39.349998474121094,
      "close": 40.66999816894531,
      "volume": 9234900
    },
    {
      "time": "2026-09-02",
      "open": 39.88999938964844,
      "high": 41.279998779296875,
      "low": 39.374000549316406,
      "close": 41.209999084472656,
      "volume": 6545900
    },
    {
      "time": "2026-09-03",
      "open": 41.75,
      "high": 43.284000396728516,
      "low": 41.24100112915039,
      "close": 41.5099983215332,
      "volume": 7901200
    },
    {
      "time": "2026-09-04",
      "open": 41.45000076293945,
      "high": 43.459999084472656,
      "low": 41.310001373291016,
      "close": 43.310001373291016,
      "volume": 9982200
    },
    {
      "time": "2026-09-08",
      "open": 44.560001373291016,
      "high": 45.7599983215332,
      "low": 43.18000030517578,
      "close": 44.81999969482422,
      "volume": 13935300
    },
    {
      "time": "2026-09-09",
      "open": 44.5099983215332,
      "high": 45.04999923706055,
      "low": 43.5,
      "close": 44.52000045776367,
      "volume": 8630300
    },
    {
      "time": "2026-09-10",
      "open": 45.09000015258789,
      "high": 45.77000045776367,
      "low": 44.11000061035156,
      "close": 44.880001068115234,
      "volume": 6484200
    },
    {
      "time": "2026-09-11",
      "open": 45.29999923706055,
      "high": 46.5,
      "low": 45.189998626708984,
      "close": 45.5,
      "volume": 6349900
    },
    {
      "time": "2026-09-14",
      "open": 47.5,
      "high": 51.25,
      "low": 46.730098724365234,
      "close": 50.34000015258789,
      "volume": 11899597
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 122.23580001831054
    },
    {
      "time": "2025-11-24",
      "value": 121.30240005493164
    },
    {
      "time": "2025-11-25",
      "value": 120.40700012207031
    },
    {
      "time": "2025-11-26",
      "value": 119.55400009155274
    },
    {
      "time": "2025-11-28",
      "value": 118.74380020141602
    },
    {
      "time": "2025-12-01",
      "value": 117.91600036621094
    },
    {
      "time": "2025-12-02",
      "value": 117.05320037841797
    },
    {
      "time": "2025-12-03",
      "value": 116.25080032348633
    },
    {
      "time": "2025-12-04",
      "value": 115.49240020751954
    },
    {
      "time": "2025-12-05",
      "value": 114.7772003173828
    },
    {
      "time": "2025-12-08",
      "value": 114.0288003540039
    },
    {
      "time": "2025-12-09",
      "value": 113.17760040283203
    },
    {
      "time": "2025-12-10",
      "value": 112.29440032958985
    },
    {
      "time": "2025-12-11",
      "value": 111.49980010986329
    },
    {
      "time": "2025-12-12",
      "value": 110.6000001525879
    },
    {
      "time": "2025-12-15",
      "value": 109.88540008544922
    },
    {
      "time": "2025-12-16",
      "value": 109.10880020141602
    },
    {
      "time": "2025-12-17",
      "value": 108.32720031738282
    },
    {
      "time": "2025-12-18",
      "value": 107.48600036621093
    },
    {
      "time": "2025-12-19",
      "value": 106.59620040893554
    },
    {
      "time": "2025-12-22",
      "value": 105.69980041503906
    },
    {
      "time": "2025-12-23",
      "value": 104.75480026245117
    },
    {
      "time": "2025-12-24",
      "value": 103.7268002319336
    },
    {
      "time": "2025-12-26",
      "value": 102.60000030517578
    },
    {
      "time": "2025-12-29",
      "value": 101.54060012817382
    },
    {
      "time": "2025-12-30",
      "value": 100.5184001159668
    },
    {
      "time": "2025-12-31",
      "value": 99.44220016479493
    },
    {
      "time": "2026-01-02",
      "value": 98.39800003051758
    },
    {
      "time": "2026-01-05",
      "value": 97.45880004882812
    },
    {
      "time": "2026-01-06",
      "value": 96.39059997558594
    },
    {
      "time": "2026-01-07",
      "value": 95.3647999572754
    },
    {
      "time": "2026-01-08",
      "value": 94.27279983520508
    },
    {
      "time": "2026-01-09",
      "value": 93.10379974365235
    },
    {
      "time": "2026-01-12",
      "value": 91.96339965820313
    },
    {
      "time": "2026-01-13",
      "value": 91.39939971923827
    },
    {
      "time": "2026-01-14",
      "value": 90.78239974975585
    },
    {
      "time": "2026-01-15",
      "value": 90.32219970703125
    },
    {
      "time": "2026-01-16",
      "value": 89.98519973754883
    },
    {
      "time": "2026-01-20",
      "value": 89.51719970703125
    },
    {
      "time": "2026-01-21",
      "value": 89.00519973754882
    },
    {
      "time": "2026-01-22",
      "value": 88.36239974975587
    },
    {
      "time": "2026-01-23",
      "value": 87.73759979248047
    },
    {
      "time": "2026-01-26",
      "value": 87.12419982910156
    },
    {
      "time": "2026-01-27",
      "value": 86.48019989013672
    },
    {
      "time": "2026-01-28",
      "value": 85.96019989013672
    },
    {
      "time": "2026-01-29",
      "value": 85.42919998168945
    },
    {
      "time": "2026-01-30",
      "value": 84.71900009155273
    },
    {
      "time": "2026-02-02",
      "value": 84.03400009155274
    },
    {
      "time": "2026-02-03",
      "value": 83.39460006713867
    },
    {
      "time": "2026-02-04",
      "value": 82.8220001220703
    },
    {
      "time": "2026-02-05",
      "value": 82.2484001159668
    },
    {
      "time": "2026-02-06",
      "value": 81.76520004272462
    },
    {
      "time": "2026-02-09",
      "value": 81.41279998779297
    },
    {
      "time": "2026-02-10",
      "value": 80.99699996948242
    },
    {
      "time": "2026-02-11",
      "value": 80.47619995117188
    },
    {
      "time": "2026-02-12",
      "value": 79.86339996337891
    },
    {
      "time": "2026-02-13",
      "value": 79.25279998779297
    },
    {
      "time": "2026-02-17",
      "value": 78.67080001831054
    },
    {
      "time": "2026-02-18",
      "value": 78.02780006408692
    },
    {
      "time": "2026-02-19",
      "value": 77.3910001373291
    },
    {
      "time": "2026-02-20",
      "value": 76.67820014953614
    },
    {
      "time": "2026-02-23",
      "value": 75.94680015563965
    },
    {
      "time": "2026-02-24",
      "value": 75.40140007019043
    },
    {
      "time": "2026-02-25",
      "value": 74.8760001373291
    },
    {
      "time": "2026-02-26",
      "value": 74.53380012512207
    },
    {
      "time": "2026-02-27",
      "value": 74.1678002166748
    },
    {
      "time": "2026-03-02",
      "value": 73.7678002166748
    },
    {
      "time": "2026-03-03",
      "value": 73.38900016784667
    },
    {
      "time": "2026-03-04",
      "value": 73.05880012512208
    },
    {
      "time": "2026-03-05",
      "value": 72.74160011291504
    },
    {
      "time": "2026-03-06",
      "value": 72.3726000213623
    },
    {
      "time": "2026-03-09",
      "value": 72.0058000946045
    },
    {
      "time": "2026-03-10",
      "value": 71.54480018615723
    },
    {
      "time": "2026-03-11",
      "value": 71.10820014953613
    },
    {
      "time": "2026-03-12",
      "value": 70.60380020141602
    },
    {
      "time": "2026-03-13",
      "value": 70.09600021362304
    },
    {
      "time": "2026-03-16",
      "value": 69.65880020141601
    },
    {
      "time": "2026-03-17",
      "value": 69.19560028076172
    },
    {
      "time": "2026-03-18",
      "value": 68.74020027160644
    },
    {
      "time": "2026-03-19",
      "value": 68.37400024414063
    },
    {
      "time": "2026-03-20",
      "value": 67.98480026245117
    },
    {
      "time": "2026-03-23",
      "value": 67.64380027770996
    },
    {
      "time": "2026-03-24",
      "value": 67.27840034484863
    },
    {
      "time": "2026-03-25",
      "value": 66.87700035095214
    },
    {
      "time": "2026-03-26",
      "value": 66.25800025939941
    },
    {
      "time": "2026-03-27",
      "value": 65.6468002319336
    },
    {
      "time": "2026-03-30",
      "value": 64.99200019836425
    },
    {
      "time": "2026-03-31",
      "value": 64.37760025024414
    },
    {
      "time": "2026-04-01",
      "value": 63.95340034484863
    },
    {
      "time": "2026-04-02",
      "value": 63.642000350952145
    },
    {
      "time": "2026-04-06",
      "value": 63.292000427246094
    },
    {
      "time": "2026-04-07",
      "value": 62.959600372314455
    },
    {
      "time": "2026-04-08",
      "value": 62.58800033569336
    },
    {
      "time": "2026-04-09",
      "value": 62.2486003112793
    },
    {
      "time": "2026-04-10",
      "value": 61.85500038146973
    },
    {
      "time": "2026-04-13",
      "value": 61.493600311279295
    },
    {
      "time": "2026-04-14",
      "value": 61.3444002532959
    },
    {
      "time": "2026-04-15",
      "value": 61.19060020446777
    },
    {
      "time": "2026-04-16",
      "value": 61.091400146484375
    },
    {
      "time": "2026-04-17",
      "value": 61.03680015563965
    },
    {
      "time": "2026-04-20",
      "value": 61.06200019836426
    },
    {
      "time": "2026-04-21",
      "value": 60.95880020141602
    },
    {
      "time": "2026-04-22",
      "value": 60.68260025024414
    },
    {
      "time": "2026-04-23",
      "value": 60.35280021667481
    },
    {
      "time": "2026-04-24",
      "value": 60.09480026245117
    },
    {
      "time": "2026-04-27",
      "value": 59.98220024108887
    },
    {
      "time": "2026-04-28",
      "value": 59.84100028991699
    },
    {
      "time": "2026-04-29",
      "value": 59.70660026550293
    },
    {
      "time": "2026-04-30",
      "value": 59.55060020446777
    },
    {
      "time": "2026-05-01",
      "value": 59.16440017700195
    },
    {
      "time": "2026-05-04",
      "value": 58.87580017089844
    },
    {
      "time": "2026-05-05",
      "value": 58.508000183105466
    },
    {
      "time": "2026-05-06",
      "value": 58.04140022277832
    },
    {
      "time": "2026-05-07",
      "value": 57.575600204467776
    },
    {
      "time": "2026-05-08",
      "value": 56.985800170898436
    },
    {
      "time": "2026-05-11",
      "value": 56.43880012512207
    },
    {
      "time": "2026-05-12",
      "value": 55.920800094604495
    },
    {
      "time": "2026-05-13",
      "value": 55.42060005187988
    },
    {
      "time": "2026-05-14",
      "value": 54.94700004577637
    },
    {
      "time": "2026-05-15",
      "value": 54.482399978637694
    },
    {
      "time": "2026-05-18",
      "value": 54.15139999389648
    },
    {
      "time": "2026-05-19",
      "value": 53.787399978637694
    },
    {
      "time": "2026-05-20",
      "value": 53.52659996032715
    },
    {
      "time": "2026-05-21",
      "value": 53.24159996032715
    },
    {
      "time": "2026-05-22",
      "value": 53.07879997253418
    },
    {
      "time": "2026-05-26",
      "value": 52.870400009155276
    },
    {
      "time": "2026-05-27",
      "value": 52.599600067138674
    },
    {
      "time": "2026-05-28",
      "value": 52.38040008544922
    },
    {
      "time": "2026-05-29",
      "value": 52.15800010681152
    },
    {
      "time": "2026-06-01",
      "value": 51.94760009765625
    },
    {
      "time": "2026-06-02",
      "value": 51.708400115966796
    },
    {
      "time": "2026-06-03",
      "value": 51.44520011901855
    },
    {
      "time": "2026-06-04",
      "value": 51.21220008850098
    },
    {
      "time": "2026-06-05",
      "value": 50.915600051879885
    },
    {
      "time": "2026-06-08",
      "value": 50.684600067138675
    },
    {
      "time": "2026-06-09",
      "value": 50.49840003967285
    },
    {
      "time": "2026-06-10",
      "value": 50.29020004272461
    },
    {
      "time": "2026-06-11",
      "value": 50.028800048828124
    },
    {
      "time": "2026-06-12",
      "value": 49.74240005493164
    },
    {
      "time": "2026-06-15",
      "value": 49.45340003967285
    },
    {
      "time": "2026-06-16",
      "value": 49.29620002746582
    },
    {
      "time": "2026-06-17",
      "value": 49.106600036621096
    },
    {
      "time": "2026-06-18",
      "value": 49.02860000610352
    },
    {
      "time": "2026-06-22",
      "value": 48.87060005187988
    },
    {
      "time": "2026-06-23",
      "value": 48.70100006103516
    },
    {
      "time": "2026-06-24",
      "value": 48.506600036621094
    },
    {
      "time": "2026-06-25",
      "value": 48.268400039672855
    },
    {
      "time": "2026-06-26",
      "value": 48.02380004882812
    },
    {
      "time": "2026-06-29",
      "value": 47.901800079345705
    },
    {
      "time": "2026-06-30",
      "value": 47.78260009765625
    },
    {
      "time": "2026-07-01",
      "value": 47.70500007629394
    },
    {
      "time": "2026-07-02",
      "value": 47.58800010681152
    },
    {
      "time": "2026-07-06",
      "value": 47.53580009460449
    },
    {
      "time": "2026-07-07",
      "value": 47.56100006103516
    },
    {
      "time": "2026-07-08",
      "value": 47.54160003662109
    },
    {
      "time": "2026-07-09",
      "value": 47.51980003356934
    },
    {
      "time": "2026-07-10",
      "value": 47.504599990844724
    },
    {
      "time": "2026-07-13",
      "value": 47.479599990844726
    },
    {
      "time": "2026-07-14",
      "value": 47.463800048828126
    },
    {
      "time": "2026-07-15",
      "value": 47.70260002136231
    },
    {
      "time": "2026-07-16",
      "value": 47.83139999389648
    },
    {
      "time": "2026-07-17",
      "value": 47.98419998168945
    },
    {
      "time": "2026-07-20",
      "value": 48.17400001525879
    },
    {
      "time": "2026-07-21",
      "value": 48.32840003967285
    },
    {
      "time": "2026-07-22",
      "value": 48.48300003051758
    },
    {
      "time": "2026-07-23",
      "value": 48.607799987792966
    },
    {
      "time": "2026-07-24",
      "value": 48.727999954223634
    },
    {
      "time": "2026-07-27",
      "value": 48.85719993591309
    },
    {
      "time": "2026-07-28",
      "value": 48.972799911499024
    },
    {
      "time": "2026-07-29",
      "value": 49.118399963378906
    },
    {
      "time": "2026-07-30",
      "value": 49.15219993591309
    },
    {
      "time": "2026-07-31",
      "value": 48.97519989013672
    },
    {
      "time": "2026-08-03",
      "value": 48.79279983520508
    },
    {
      "time": "2026-08-04",
      "value": 48.60999984741211
    },
    {
      "time": "2026-08-05",
      "value": 48.370599822998045
    },
    {
      "time": "2026-08-06",
      "value": 48.17139984130859
    },
    {
      "time": "2026-08-07",
      "value": 48.014599838256835
    },
    {
      "time": "2026-08-10",
      "value": 47.818999786376956
    },
    {
      "time": "2026-08-11",
      "value": 47.600399780273435
    },
    {
      "time": "2026-08-12",
      "value": 47.37119979858399
    },
    {
      "time": "2026-08-13",
      "value": 47.23019981384277
    },
    {
      "time": "2026-08-14",
      "value": 47.12119979858399
    },
    {
      "time": "2026-08-17",
      "value": 47.01279983520508
    },
    {
      "time": "2026-08-18",
      "value": 46.9297998046875
    },
    {
      "time": "2026-08-19",
      "value": 46.85759979248047
    },
    {
      "time": "2026-08-20",
      "value": 46.77019981384277
    },
    {
      "time": "2026-08-21",
      "value": 46.707599792480465
    },
    {
      "time": "2026-08-24",
      "value": 46.612999725341794
    },
    {
      "time": "2026-08-25",
      "value": 46.52919967651367
    },
    {
      "time": "2026-08-26",
      "value": 46.36719970703125
    },
    {
      "time": "2026-08-27",
      "value": 46.14339973449707
    },
    {
      "time": "2026-08-28",
      "value": 45.95359970092773
    },
    {
      "time": "2026-08-31",
      "value": 45.74879974365234
    },
    {
      "time": "2026-09-01",
      "value": 45.616799697875976
    },
    {
      "time": "2026-09-02",
      "value": 45.4987996673584
    },
    {
      "time": "2026-09-03",
      "value": 45.37019966125488
    },
    {
      "time": "2026-09-04",
      "value": 45.308599700927736
    },
    {
      "time": "2026-09-08",
      "value": 45.2537996673584
    },
    {
      "time": "2026-09-09",
      "value": 45.057399673461916
    },
    {
      "time": "2026-09-10",
      "value": 44.86739967346191
    },
    {
      "time": "2026-09-11",
      "value": 44.618399658203124
    },
    {
      "time": "2026-09-14",
      "value": 44.51699966430664
    }
  ],
  "analysis": null
}