{
  "ok": true,
  "cached": false,
  "ticker": "TTD",
  "price": 17.29,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Trade Desk (TTD) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trade-desk-ttd-attracting-investor-130003287.html",
      "published": "2026-07-23"
    },
    {
      "title": "The Trade Desk Announces Date of Second Quarter 2026 Financial Results and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/trade-desk-announces-date-second-200100627.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Trade Desk (TTD) Stock Declines While Market Improves: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trade-desk-ttd-stock-declines-214505262.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Trade Desk faces uncompelling print setup: Jefferies",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/678cf6c1-e7d3-37f5-adf5-c76f1f6824d4/the-trade-desk-faces.html",
      "published": "2026-07-21"
    },
    {
      "title": "What You Need To Know Ahead of The Trade Desk’s Earnings Release",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/35774615-bdfb-34f8-b9de-cd2e50c728e5/what-you-need-to-know-ahead.html",
      "published": "2026-07-21"
    },
    {
      "title": "Unity, The Trade Desk, and GoDaddy Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unity-trade-desk-godaddy-stocks-224146672.html",
      "published": "2026-07-17"
    },
    {
      "title": "The Trade Desk Appoints Ron Lamprecht as Chief Business Development Officer, Senior Vice President",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/trade-desk-appoints-ron-lamprecht-130000139.html",
      "published": "2026-07-17"
    },
    {
      "title": "The Trade Desk Has Fallen 76% This Year: Here's What Investors Should Know",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c51adb02-62d2-3465-a189-afe5bded4b58/the-trade-desk-has-fallen-76%25.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 85.30000305175781,
      "high": 86.30500030517578,
      "low": 83.75,
      "close": 86.13999938964844,
      "volume": 6043300
    },
    {
      "time": "2025-07-28",
      "open": 86.5999984741211,
      "high": 88.6500015258789,
      "low": 86.4000015258789,
      "close": 88.45999908447266,
      "volume": 7514900
    },
    {
      "time": "2025-07-29",
      "open": 89,
      "high": 89.13400268554688,
      "low": 83.5999984741211,
      "close": 84.52999877929688,
      "volume": 10444200
    },
    {
      "time": "2025-07-30",
      "open": 84.73999786376953,
      "high": 87.01000213623047,
      "low": 84.43900299072266,
      "close": 86.41999816894531,
      "volume": 6020400
    },
    {
      "time": "2025-07-31",
      "open": 86.84500122070312,
      "high": 88.57499694824219,
      "low": 86.0009994506836,
      "close": 86.95999908447266,
      "volume": 7577100
    },
    {
      "time": "2025-08-01",
      "open": 84,
      "high": 86.36000061035156,
      "low": 81.87000274658203,
      "close": 86.08000183105469,
      "volume": 9977400
    },
    {
      "time": "2025-08-04",
      "open": 87.02999877929688,
      "high": 89.80999755859375,
      "low": 86.76000213623047,
      "close": 89.76000213623047,
      "volume": 8305700
    },
    {
      "time": "2025-08-05",
      "open": 89.73999786376953,
      "high": 90.5,
      "low": 87.12000274658203,
      "close": 87.69999694824219,
      "volume": 8530200
    },
    {
      "time": "2025-08-06",
      "open": 88.16000366210938,
      "high": 90.66000366210938,
      "low": 88.125,
      "close": 89.58000183105469,
      "volume": 8653800
    },
    {
      "time": "2025-08-07",
      "open": 90.75,
      "high": 91.44999694824219,
      "low": 87.44000244140625,
      "close": 88.33000183105469,
      "volume": 21958000
    },
    {
      "time": "2025-08-08",
      "open": 56.63999938964844,
      "high": 57,
      "low": 53.18000030517578,
      "close": 54.22999954223633,
      "volume": 105358400
    },
    {
      "time": "2025-08-11",
      "open": 53.79999923706055,
      "high": 56.77000045776367,
      "low": 52.790000915527344,
      "close": 53.17499923706055,
      "volume": 37670400
    },
    {
      "time": "2025-08-12",
      "open": 53.5,
      "high": 54.45000076293945,
      "low": 52.17499923706055,
      "close": 53.27000045776367,
      "volume": 24988600
    },
    {
      "time": "2025-08-13",
      "open": 53.5,
      "high": 54.525001525878906,
      "low": 52.51499938964844,
      "close": 54.36000061035156,
      "volume": 19490800
    },
    {
      "time": "2025-08-14",
      "open": 53.29999923706055,
      "high": 53.4900016784668,
      "low": 50.209999084472656,
      "close": 50.7599983215332,
      "volume": 34084000
    },
    {
      "time": "2025-08-15",
      "open": 51.029998779296875,
      "high": 53.060001373291016,
      "low": 50.470001220703125,
      "close": 52.119998931884766,
      "volume": 17870800
    },
    {
      "time": "2025-08-18",
      "open": 52.125,
      "high": 55.400001525878906,
      "low": 52,
      "close": 54.95000076293945,
      "volume": 16702700
    },
    {
      "time": "2025-08-19",
      "open": 55.150001525878906,
      "high": 55.16999816894531,
      "low": 52.29999923706055,
      "close": 52.529998779296875,
      "volume": 13601600
    },
    {
      "time": "2025-08-20",
      "open": 52.564998626708984,
      "high": 52.814998626708984,
      "low": 51.290000915527344,
      "close": 52.529998779296875,
      "volume": 9001100
    },
    {
      "time": "2025-08-21",
      "open": 52.56999969482422,
      "high": 52.70000076293945,
      "low": 51.720001220703125,
      "close": 52.29999923706055,
      "volume": 6558100
    },
    {
      "time": "2025-08-22",
      "open": 52.189998626708984,
      "high": 54.189998626708984,
      "low": 52.02000045776367,
      "close": 53.20000076293945,
      "volume": 10237200
    },
    {
      "time": "2025-08-25",
      "open": 53.189998626708984,
      "high": 53.619998931884766,
      "low": 52.369998931884766,
      "close": 52.369998931884766,
      "volume": 7639100
    },
    {
      "time": "2025-08-26",
      "open": 52.56999969482422,
      "high": 53,
      "low": 52.04999923706055,
      "close": 52.220001220703125,
      "volume": 7241600
    },
    {
      "time": "2025-08-27",
      "open": 52.209999084472656,
      "high": 53.025001525878906,
      "low": 51.93000030517578,
      "close": 52.650001525878906,
      "volume": 7614400
    },
    {
      "time": "2025-08-28",
      "open": 52.84000015258789,
      "high": 55.560001373291016,
      "low": 52.67399978637695,
      "close": 55.36000061035156,
      "volume": 12371400
    },
    {
      "time": "2025-08-29",
      "open": 54.91999816894531,
      "high": 55.529998779296875,
      "low": 54.36000061035156,
      "close": 54.65999984741211,
      "volume": 8738500
    },
    {
      "time": "2025-09-02",
      "open": 53.45000076293945,
      "high": 54.25,
      "low": 52.698001861572266,
      "close": 54.18000030517578,
      "volume": 7788300
    },
    {
      "time": "2025-09-03",
      "open": 53.88999938964844,
      "high": 54.29999923706055,
      "low": 53.209999084472656,
      "close": 53.77000045776367,
      "volume": 7132700
    },
    {
      "time": "2025-09-04",
      "open": 53.880001068115234,
      "high": 54.07500076293945,
      "low": 51.72999954223633,
      "close": 51.91999816894531,
      "volume": 11413400
    },
    {
      "time": "2025-09-05",
      "open": 52,
      "high": 52.56999969482422,
      "low": 51.0099983215332,
      "close": 52.06999969482422,
      "volume": 11342800
    },
    {
      "time": "2025-09-08",
      "open": 52.310001373291016,
      "high": 52.47999954223633,
      "low": 50.63999938964844,
      "close": 52.029998779296875,
      "volume": 10656900
    },
    {
      "time": "2025-09-09",
      "open": 51.779998779296875,
      "high": 52.83000183105469,
      "low": 51.52000045776367,
      "close": 52.400001525878906,
      "volume": 7883400
    },
    {
      "time": "2025-09-10",
      "open": 51.54999923706055,
      "high": 51.560001373291016,
      "low": 45.310001373291016,
      "close": 46.13999938964844,
      "volume": 48170700
    },
    {
      "time": "2025-09-11",
      "open": 46.29999923706055,
      "high": 46.790000915527344,
      "low": 45.220001220703125,
      "close": 45.2400016784668,
      "volume": 26904000
    },
    {
      "time": "2025-09-12",
      "open": 45.400001525878906,
      "high": 46.18000030517578,
      "low": 45.04999923706055,
      "close": 45.150001525878906,
      "volume": 19764800
    },
    {
      "time": "2025-09-15",
      "open": 45.279998779296875,
      "high": 46.27000045776367,
      "low": 45.20000076293945,
      "close": 45.540000915527344,
      "volume": 15374300
    },
    {
      "time": "2025-09-16",
      "open": 44,
      "high": 46.334999084472656,
      "low": 43.5099983215332,
      "close": 44.89500045776367,
      "volume": 24134800
    },
    {
      "time": "2025-09-17",
      "open": 44.900001525878906,
      "high": 46.279998779296875,
      "low": 44.349998474121094,
      "close": 45.369998931884766,
      "volume": 17544200
    },
    {
      "time": "2025-09-18",
      "open": 45.375,
      "high": 45.68000030517578,
      "low": 43.88999938964844,
      "close": 43.93000030517578,
      "volume": 22314400
    },
    {
      "time": "2025-09-19",
      "open": 43.869998931884766,
      "high": 44.57500076293945,
      "low": 43.099998474121094,
      "close": 44.470001220703125,
      "volume": 52978400
    },
    {
      "time": "2025-09-22",
      "open": 43.880001068115234,
      "high": 46.67499923706055,
      "low": 43.65999984741211,
      "close": 46.150001525878906,
      "volume": 23599800
    },
    {
      "time": "2025-09-23",
      "open": 46.20500183105469,
      "high": 47.59000015258789,
      "low": 45.880001068115234,
      "close": 46.86000061035156,
      "volume": 20024000
    },
    {
      "time": "2025-09-24",
      "open": 47.095001220703125,
      "high": 47.75,
      "low": 46.43000030517578,
      "close": 46.869998931884766,
      "volume": 15392200
    },
    {
      "time": "2025-09-25",
      "open": 45.959999084472656,
      "high": 47.290000915527344,
      "low": 45.470001220703125,
      "close": 46.7599983215332,
      "volume": 14285900
    },
    {
      "time": "2025-09-26",
      "open": 46.66999816894531,
      "high": 47.20000076293945,
      "low": 46.025001525878906,
      "close": 47.13999938964844,
      "volume": 9250500
    },
    {
      "time": "2025-09-29",
      "open": 47.58000183105469,
      "high": 50.540000915527344,
      "low": 47.220001220703125,
      "close": 49.63999938964844,
      "volume": 21147100
    },
    {
      "time": "2025-09-30",
      "open": 50,
      "high": 50.7400016784668,
      "low": 48.52000045776367,
      "close": 49.0099983215332,
      "volume": 26414900
    },
    {
      "time": "2025-10-01",
      "open": 48.81999969482422,
      "high": 49.689998626708984,
      "low": 48.1349983215332,
      "close": 49.31999969482422,
      "volume": 13061000
    },
    {
      "time": "2025-10-02",
      "open": 49.75,
      "high": 51.13999938964844,
      "low": 48.70000076293945,
      "close": 50.880001068115234,
      "volume": 15268100
    },
    {
      "time": "2025-10-03",
      "open": 51.04499816894531,
      "high": 51.689998626708984,
      "low": 50.650001525878906,
      "close": 51.54999923706055,
      "volume": 11935900
    },
    {
      "time": "2025-10-06",
      "open": 52.38999938964844,
      "high": 53.7400016784668,
      "low": 50.88999938964844,
      "close": 53.13999938964844,
      "volume": 12580000
    },
    {
      "time": "2025-10-07",
      "open": 54.70500183105469,
      "high": 56.38999938964844,
      "low": 52.79999923706055,
      "close": 53.4900016784668,
      "volume": 17831500
    },
    {
      "time": "2025-10-08",
      "open": 53.689998626708984,
      "high": 54.9739990234375,
      "low": 52.59700012207031,
      "close": 54.06999969482422,
      "volume": 10859200
    },
    {
      "time": "2025-10-09",
      "open": 54.08000183105469,
      "high": 54.2599983215332,
      "low": 52.88999938964844,
      "close": 54.09000015258789,
      "volume": 9949100
    },
    {
      "time": "2025-10-10",
      "open": 54.189998626708984,
      "high": 54.9900016784668,
      "low": 51.41400146484375,
      "close": 52.36000061035156,
      "volume": 12452900
    },
    {
      "time": "2025-10-13",
      "open": 52.595001220703125,
      "high": 53.40999984741211,
      "low": 50.939998626708984,
      "close": 51.275001525878906,
      "volume": 10294600
    },
    {
      "time": "2025-10-14",
      "open": 50.29999923706055,
      "high": 51.2599983215332,
      "low": 49.45000076293945,
      "close": 50.72999954223633,
      "volume": 8133800
    },
    {
      "time": "2025-10-15",
      "open": 51.165000915527344,
      "high": 51.66999816894531,
      "low": 50.209999084472656,
      "close": 51.099998474121094,
      "volume": 7470300
    },
    {
      "time": "2025-10-16",
      "open": 51.11000061035156,
      "high": 51.880001068115234,
      "low": 49.599998474121094,
      "close": 49.900001525878906,
      "volume": 8541300
    },
    {
      "time": "2025-10-17",
      "open": 49.16999816894531,
      "high": 50.81999969482422,
      "low": 48.47999954223633,
      "close": 49.97999954223633,
      "volume": 9224200
    },
    {
      "time": "2025-10-20",
      "open": 50.369998931884766,
      "high": 53.08000183105469,
      "low": 50.29999923706055,
      "close": 52.494998931884766,
      "volume": 8558800
    },
    {
      "time": "2025-10-21",
      "open": 52.880001068115234,
      "high": 54.70500183105469,
      "low": 52.45000076293945,
      "close": 53.91999816894531,
      "volume": 13123200
    },
    {
      "time": "2025-10-22",
      "open": 53.459999084472656,
      "high": 54.2599983215332,
      "low": 52.650001525878906,
      "close": 53.88999938964844,
      "volume": 7354500
    },
    {
      "time": "2025-10-23",
      "open": 53.790000915527344,
      "high": 54.630001068115234,
      "low": 53.27000045776367,
      "close": 54.130001068115234,
      "volume": 5152500
    },
    {
      "time": "2025-10-24",
      "open": 54.790000915527344,
      "high": 55.11000061035156,
      "low": 51.119998931884766,
      "close": 52,
      "volume": 12294500
    },
    {
      "time": "2025-10-27",
      "open": 52.689998626708984,
      "high": 54.04499816894531,
      "low": 52.04499816894531,
      "close": 53.61000061035156,
      "volume": 10851100
    },
    {
      "time": "2025-10-28",
      "open": 53.599998474121094,
      "high": 53.939998626708984,
      "low": 51.40999984741211,
      "close": 51.66999816894531,
      "volume": 6958300
    },
    {
      "time": "2025-10-29",
      "open": 51.619998931884766,
      "high": 51.619998931884766,
      "low": 49.22999954223633,
      "close": 49.959999084472656,
      "volume": 11888300
    },
    {
      "time": "2025-10-30",
      "open": 49.55500030517578,
      "high": 50.56999969482422,
      "low": 48.779998779296875,
      "close": 48.970001220703125,
      "volume": 7389700
    },
    {
      "time": "2025-10-31",
      "open": 49.08000183105469,
      "high": 50.790000915527344,
      "low": 48.869998931884766,
      "close": 50.279998779296875,
      "volume": 10012700
    },
    {
      "time": "2025-11-03",
      "open": 49.91999816894531,
      "high": 50.05500030517578,
      "low": 48.04999923706055,
      "close": 49.119998931884766,
      "volume": 9623200
    },
    {
      "time": "2025-11-04",
      "open": 48.375,
      "high": 48.46500015258789,
      "low": 47.09000015258789,
      "close": 47.2400016784668,
      "volume": 8540900
    },
    {
      "time": "2025-11-05",
      "open": 47.0099983215332,
      "high": 48.29999923706055,
      "low": 47.0099983215332,
      "close": 47.70000076293945,
      "volume": 9982300
    },
    {
      "time": "2025-11-06",
      "open": 47.720001220703125,
      "high": 47.959999084472656,
      "low": 45.595001220703125,
      "close": 45.900001525878906,
      "volume": 24102100
    },
    {
      "time": "2025-11-07",
      "open": 46,
      "high": 46,
      "low": 41.77299880981445,
      "close": 43,
      "volume": 34336200
    },
    {
      "time": "2025-11-10",
      "open": 44.04999923706055,
      "high": 44.869998931884766,
      "low": 42.0099983215332,
      "close": 43.2599983215332,
      "volume": 23444600
    },
    {
      "time": "2025-11-11",
      "open": 43.310001373291016,
      "high": 44.4900016784668,
      "low": 43.04999923706055,
      "close": 44.20000076293945,
      "volume": 13144600
    },
    {
      "time": "2025-11-12",
      "open": 44.88999938964844,
      "high": 45.5,
      "low": 43.529998779296875,
      "close": 43.790000915527344,
      "volume": 10335800
    },
    {
      "time": "2025-11-13",
      "open": 43.5,
      "high": 43.86000061035156,
      "low": 42.4900016784668,
      "close": 42.869998931884766,
      "volume": 9301200
    },
    {
      "time": "2025-11-14",
      "open": 42.14500045776367,
      "high": 42.689998626708984,
      "low": 41.5,
      "close": 41.93000030517578,
      "volume": 11493500
    },
    {
      "time": "2025-11-17",
      "open": 41.90999984741211,
      "high": 41.90999984741211,
      "low": 39.75,
      "close": 40.209999084472656,
      "volume": 14631400
    },
    {
      "time": "2025-11-18",
      "open": 39.76499938964844,
      "high": 41.191001892089844,
      "low": 39.689998626708984,
      "close": 40.470001220703125,
      "volume": 10171600
    },
    {
      "time": "2025-11-19",
      "open": 40.599998474121094,
      "high": 41.15999984741211,
      "low": 39.79499816894531,
      "close": 40.189998626708984,
      "volume": 11633300
    },
    {
      "time": "2025-11-20",
      "open": 40.73500061035156,
      "high": 41.145999908447266,
      "low": 38.279998779296875,
      "close": 38.349998474121094,
      "volume": 14808900
    },
    {
      "time": "2025-11-21",
      "open": 38.36000061035156,
      "high": 40.0099983215332,
      "low": 38.224998474121094,
      "close": 39.650001525878906,
      "volume": 15475400
    },
    {
      "time": "2025-11-24",
      "open": 39.720001220703125,
      "high": 39.75,
      "low": 38.5,
      "close": 39.060001373291016,
      "volume": 15322400
    },
    {
      "time": "2025-11-25",
      "open": 38.94499969482422,
      "high": 39.38999938964844,
      "low": 38.459999084472656,
      "close": 39.09000015258789,
      "volume": 13823600
    },
    {
      "time": "2025-11-26",
      "open": 39.17499923706055,
      "high": 39.540000915527344,
      "low": 38.75,
      "close": 39.11000061035156,
      "volume": 12017400
    },
    {
      "time": "2025-11-28",
      "open": 39.22999954223633,
      "high": 40.005001068115234,
      "low": 39.029998779296875,
      "close": 39.560001373291016,
      "volume": 5248900
    },
    {
      "time": "2025-12-01",
      "open": 38.974998474121094,
      "high": 40.180999755859375,
      "low": 38.58000183105469,
      "close": 39.58000183105469,
      "volume": 11119200
    },
    {
      "time": "2025-12-02",
      "open": 39.90999984741211,
      "high": 40.71099853515625,
      "low": 39.82500076293945,
      "close": 39.95000076293945,
      "volume": 9365700
    },
    {
      "time": "2025-12-03",
      "open": 39.71500015258789,
      "high": 40.08000183105469,
      "low": 38.560001373291016,
      "close": 38.61000061035156,
      "volume": 12875800
    },
    {
      "time": "2025-12-04",
      "open": 38.97999954223633,
      "high": 39.46500015258789,
      "low": 38.25,
      "close": 39.349998474121094,
      "volume": 13044900
    },
    {
      "time": "2025-12-05",
      "open": 39.63999938964844,
      "high": 41.005001068115234,
      "low": 39.56999969482422,
      "close": 40.04999923706055,
      "volume": 11322800
    },
    {
      "time": "2025-12-08",
      "open": 40.20000076293945,
      "high": 40.290000915527344,
      "low": 39.31999969482422,
      "close": 39.349998474121094,
      "volume": 10925300
    },
    {
      "time": "2025-12-09",
      "open": 39.20500183105469,
      "high": 39.849998474121094,
      "low": 38.810001373291016,
      "close": 39.400001525878906,
      "volume": 8764800
    },
    {
      "time": "2025-12-10",
      "open": 39.2599983215332,
      "high": 39.79999923706055,
      "low": 38.779998779296875,
      "close": 39.220001220703125,
      "volume": 9120600
    },
    {
      "time": "2025-12-11",
      "open": 38.415000915527344,
      "high": 38.48699951171875,
      "low": 36.779998779296875,
      "close": 37.02000045776367,
      "volume": 21472800
    },
    {
      "time": "2025-12-12",
      "open": 37.189998626708984,
      "high": 37.83599853515625,
      "low": 36.5099983215332,
      "close": 36.650001525878906,
      "volume": 13651000
    },
    {
      "time": "2025-12-15",
      "open": 36.69499969482422,
      "high": 36.70000076293945,
      "low": 35.650001525878906,
      "close": 36.189998626708984,
      "volume": 17389400
    },
    {
      "time": "2025-12-16",
      "open": 36.099998474121094,
      "high": 36.77000045776367,
      "low": 35.720001220703125,
      "close": 36.63999938964844,
      "volume": 13116400
    },
    {
      "time": "2025-12-17",
      "open": 36.56999969482422,
      "high": 37.959999084472656,
      "low": 36.36000061035156,
      "close": 37.16999816894531,
      "volume": 14206300
    },
    {
      "time": "2025-12-18",
      "open": 37.630001068115234,
      "high": 37.72999954223633,
      "low": 36.88999938964844,
      "close": 37.290000915527344,
      "volume": 10653500
    },
    {
      "time": "2025-12-19",
      "open": 37.150001525878906,
      "high": 37.60499954223633,
      "low": 36.810001373291016,
      "close": 37.2599983215332,
      "volume": 63754500
    },
    {
      "time": "2025-12-22",
      "open": 37.529998779296875,
      "high": 38,
      "low": 37.04999923706055,
      "close": 37.290000915527344,
      "volume": 11795000
    },
    {
      "time": "2025-12-23",
      "open": 37.130001068115234,
      "high": 37.61600112915039,
      "low": 36.790000915527344,
      "close": 37.439998626708984,
      "volume": 9550200
    },
    {
      "time": "2025-12-24",
      "open": 37.400001525878906,
      "high": 38.13999938964844,
      "low": 37.16999816894531,
      "close": 38.119998931884766,
      "volume": 4208600
    },
    {
      "time": "2025-12-26",
      "open": 38.04999923706055,
      "high": 38.41600036621094,
      "low": 37.790000915527344,
      "close": 38.310001373291016,
      "volume": 6307500
    },
    {
      "time": "2025-12-29",
      "open": 38.09000015258789,
      "high": 38.7599983215332,
      "low": 37.959999084472656,
      "close": 38.38999938964844,
      "volume": 9907300
    },
    {
      "time": "2025-12-30",
      "open": 38.220001220703125,
      "high": 38.900001525878906,
      "low": 38.099998474121094,
      "close": 38.119998931884766,
      "volume": 8090200
    },
    {
      "time": "2025-12-31",
      "open": 38.064998626708984,
      "high": 38.470001220703125,
      "low": 37.83599853515625,
      "close": 37.959999084472656,
      "volume": 7624600
    },
    {
      "time": "2026-01-02",
      "open": 38.19499969482422,
      "high": 38.2400016784668,
      "low": 36.79499816894531,
      "close": 37.68000030517578,
      "volume": 9782600
    },
    {
      "time": "2026-01-05",
      "open": 37.95000076293945,
      "high": 40.20000076293945,
      "low": 37.849998474121094,
      "close": 40.11000061035156,
      "volume": 14290500
    },
    {
      "time": "2026-01-06",
      "open": 40.11000061035156,
      "high": 40.900001525878906,
      "low": 39.505001068115234,
      "close": 39.7400016784668,
      "volume": 12163500
    },
    {
      "time": "2026-01-07",
      "open": 39.7599983215332,
      "high": 39.9900016784668,
      "low": 38.290000915527344,
      "close": 38.650001525878906,
      "volume": 10377300
    },
    {
      "time": "2026-01-08",
      "open": 38.439998626708984,
      "high": 38.45100021362305,
      "low": 37.040000915527344,
      "close": 37.29999923706055,
      "volume": 12829100
    },
    {
      "time": "2026-01-09",
      "open": 37.540000915527344,
      "high": 37.650001525878906,
      "low": 36.630001068115234,
      "close": 37.290000915527344,
      "volume": 10244800
    },
    {
      "time": "2026-01-12",
      "open": 37.349998474121094,
      "high": 37.77000045776367,
      "low": 36.7400016784668,
      "close": 36.900001525878906,
      "volume": 11020900
    },
    {
      "time": "2026-01-13",
      "open": 36.90999984741211,
      "high": 37.29999923706055,
      "low": 36.25,
      "close": 37.13999938964844,
      "volume": 11829400
    },
    {
      "time": "2026-01-14",
      "open": 37.130001068115234,
      "high": 37.25,
      "low": 36.31999969482422,
      "close": 37.130001068115234,
      "volume": 9994500
    },
    {
      "time": "2026-01-15",
      "open": 37.20000076293945,
      "high": 37.224998474121094,
      "low": 35.880001068115234,
      "close": 36.22999954223633,
      "volume": 11334100
    },
    {
      "time": "2026-01-16",
      "open": 36.2599983215332,
      "high": 36.349998474121094,
      "low": 35.23500061035156,
      "close": 35.47999954223633,
      "volume": 12520600
    },
    {
      "time": "2026-01-20",
      "open": 34.810001373291016,
      "high": 35.08100128173828,
      "low": 34,
      "close": 34.150001525878906,
      "volume": 10964400
    },
    {
      "time": "2026-01-21",
      "open": 34.43000030517578,
      "high": 35.53499984741211,
      "low": 34.349998474121094,
      "close": 35.33000183105469,
      "volume": 9366600
    },
    {
      "time": "2026-01-22",
      "open": 35.744998931884766,
      "high": 36.95500183105469,
      "low": 35.630001068115234,
      "close": 36.81999969482422,
      "volume": 8293100
    },
    {
      "time": "2026-01-23",
      "open": 36.23500061035156,
      "high": 36.69499969482422,
      "low": 36.060001373291016,
      "close": 36.54999923706055,
      "volume": 6203300
    },
    {
      "time": "2026-01-26",
      "open": 36.36000061035156,
      "high": 36.380001068115234,
      "low": 33.43000030517578,
      "close": 33.810001373291016,
      "volume": 24784700
    },
    {
      "time": "2026-01-27",
      "open": 33.52000045776367,
      "high": 33.56999969482422,
      "low": 31.829999923706055,
      "close": 32.189998626708984,
      "volume": 18874800
    },
    {
      "time": "2026-01-28",
      "open": 32.48500061035156,
      "high": 32.775001525878906,
      "low": 31.84000015258789,
      "close": 31.8700008392334,
      "volume": 9848700
    },
    {
      "time": "2026-01-29",
      "open": 31.549999237060547,
      "high": 31.6299991607666,
      "low": 30.81999969482422,
      "close": 31.25,
      "volume": 13680700
    },
    {
      "time": "2026-01-30",
      "open": 31.329999923706055,
      "high": 31.34000015258789,
      "low": 30.1299991607666,
      "close": 30.329999923706055,
      "volume": 14739700
    },
    {
      "time": "2026-02-02",
      "open": 30.1299991607666,
      "high": 30.889999389648438,
      "low": 29.690000534057617,
      "close": 29.75,
      "volume": 14344500
    },
    {
      "time": "2026-02-03",
      "open": 28.5049991607666,
      "high": 28.5310001373291,
      "low": 26.56999969482422,
      "close": 27.18000030517578,
      "volume": 29647500
    },
    {
      "time": "2026-02-04",
      "open": 27.03499984741211,
      "high": 27.4950008392334,
      "low": 26.040000915527344,
      "close": 27.270000457763672,
      "volume": 19189500
    },
    {
      "time": "2026-02-05",
      "open": 27,
      "high": 27.780000686645508,
      "low": 26.010000228881836,
      "close": 26.239999771118164,
      "volume": 22379300
    },
    {
      "time": "2026-02-06",
      "open": 26.329999923706055,
      "high": 27.059999465942383,
      "low": 26.059999465942383,
      "close": 27.040000915527344,
      "volume": 13597700
    },
    {
      "time": "2026-02-09",
      "open": 27.1200008392334,
      "high": 27.260000228881836,
      "low": 26.670000076293945,
      "close": 27.040000915527344,
      "volume": 8224900
    },
    {
      "time": "2026-02-10",
      "open": 27.34000015258789,
      "high": 28.540000915527344,
      "low": 27.299999237060547,
      "close": 28.1299991607666,
      "volume": 13246100
    },
    {
      "time": "2026-02-11",
      "open": 28.242000579833984,
      "high": 28.364999771118164,
      "low": 26.94499969482422,
      "close": 27.229999542236328,
      "volume": 10270300
    },
    {
      "time": "2026-02-12",
      "open": 27.329999923706055,
      "high": 27.479999542236328,
      "low": 25.934999465942383,
      "close": 26.139999389648438,
      "volume": 16259300
    },
    {
      "time": "2026-02-13",
      "open": 26.415000915527344,
      "high": 26.815000534057617,
      "low": 25.639999389648438,
      "close": 25.809999465942383,
      "volume": 13286200
    },
    {
      "time": "2026-02-17",
      "open": 25.889999389648438,
      "high": 26.260000228881836,
      "low": 24.84000015258789,
      "close": 25.260000228881836,
      "volume": 13547700
    },
    {
      "time": "2026-02-18",
      "open": 25.1299991607666,
      "high": 25.84000015258789,
      "low": 24.940000534057617,
      "close": 25.5,
      "volume": 17331300
    },
    {
      "time": "2026-02-19",
      "open": 25.3700008392334,
      "high": 25.81999969482422,
      "low": 25.135000228881836,
      "close": 25.239999771118164,
      "volume": 20280400
    },
    {
      "time": "2026-02-20",
      "open": 25.149999618530273,
      "high": 26.1200008392334,
      "low": 24.90999984741211,
      "close": 25.100000381469727,
      "volume": 15338900
    },
    {
      "time": "2026-02-23",
      "open": 24.90999984741211,
      "high": 25,
      "low": 24.049999237060547,
      "close": 24.170000076293945,
      "volume": 14439000
    },
    {
      "time": "2026-02-24",
      "open": 24.110000610351562,
      "high": 24.979999542236328,
      "low": 23.780000686645508,
      "close": 24.940000534057617,
      "volume": 11968400
    },
    {
      "time": "2026-02-25",
      "open": 24.93000030517578,
      "high": 25.739999771118164,
      "low": 24.54400062561035,
      "close": 25.15999984741211,
      "volume": 29451300
    },
    {
      "time": "2026-02-26",
      "open": 21.100000381469727,
      "high": 24.329999923706055,
      "low": 21.079999923706055,
      "close": 23.950000762939453,
      "volume": 52998600
    },
    {
      "time": "2026-02-27",
      "open": 23.510000228881836,
      "high": 24.09000015258789,
      "low": 22.469999313354492,
      "close": 23.81999969482422,
      "volume": 23911200
    },
    {
      "time": "2026-03-02",
      "open": 23.075000762939453,
      "high": 24.34000015258789,
      "low": 22.8799991607666,
      "close": 24.31999969482422,
      "volume": 20259800
    },
    {
      "time": "2026-03-03",
      "open": 24.059999465942383,
      "high": 25.2450008392334,
      "low": 23.530000686645508,
      "close": 25,
      "volume": 19617000
    },
    {
      "time": "2026-03-04",
      "open": 25.03499984741211,
      "high": 25.59000015258789,
      "low": 24.56999969482422,
      "close": 25.170000076293945,
      "volume": 22542800
    },
    {
      "time": "2026-03-05",
      "open": 31.48900032043457,
      "high": 32.900001525878906,
      "low": 29.25200080871582,
      "close": 29.790000915527344,
      "volume": 82707400
    },
    {
      "time": "2026-03-06",
      "open": 29.165000915527344,
      "high": 29.510000228881836,
      "low": 28.03499984741211,
      "close": 29.280000686645508,
      "volume": 29201000
    },
    {
      "time": "2026-03-09",
      "open": 28.770000457763672,
      "high": 28.965999603271484,
      "low": 27.979999542236328,
      "close": 28.559999465942383,
      "volume": 16131100
    },
    {
      "time": "2026-03-10",
      "open": 28.6299991607666,
      "high": 28.6299991607666,
      "low": 27.1200008392334,
      "close": 27.65999984741211,
      "volume": 16188600
    },
    {
      "time": "2026-03-11",
      "open": 28.09000015258789,
      "high": 28.290000915527344,
      "low": 26.829999923706055,
      "close": 27.280000686645508,
      "volume": 12777800
    },
    {
      "time": "2026-03-12",
      "open": 27.420000076293945,
      "high": 28.079999923706055,
      "low": 26.469999313354492,
      "close": 26.524999618530273,
      "volume": 11827100
    },
    {
      "time": "2026-03-13",
      "open": 26.645000457763672,
      "high": 27.54599952697754,
      "low": 26.200000762939453,
      "close": 27.34000015258789,
      "volume": 12999500
    },
    {
      "time": "2026-03-16",
      "open": 27.8799991607666,
      "high": 27.999000549316406,
      "low": 26.93000030517578,
      "close": 27.079999923706055,
      "volume": 10875300
    },
    {
      "time": "2026-03-17",
      "open": 27.15999984741211,
      "high": 28.639999389648438,
      "low": 24.81999969482422,
      "close": 25.06999969482422,
      "volume": 40427200
    },
    {
      "time": "2026-03-18",
      "open": 23.34000015258789,
      "high": 24.5,
      "low": 23,
      "close": 23.549999237060547,
      "volume": 36151500
    },
    {
      "time": "2026-03-19",
      "open": 23.204999923706055,
      "high": 24,
      "low": 22.950000762939453,
      "close": 23.510000228881836,
      "volume": 17502900
    },
    {
      "time": "2026-03-20",
      "open": 23.489999771118164,
      "high": 24.489999771118164,
      "low": 23.200000762939453,
      "close": 24.110000610351562,
      "volume": 24215600
    },
    {
      "time": "2026-03-23",
      "open": 24.329999923706055,
      "high": 24.649999618530273,
      "low": 23.729999542236328,
      "close": 23.950000762939453,
      "volume": 14636700
    },
    {
      "time": "2026-03-24",
      "open": 23.81999969482422,
      "high": 23.8799991607666,
      "low": 21.56999969482422,
      "close": 22.34000015258789,
      "volume": 30889600
    },
    {
      "time": "2026-03-25",
      "open": 22.68000030517578,
      "high": 23.1299991607666,
      "low": 21.540000915527344,
      "close": 21.969999313354492,
      "volume": 15947700
    },
    {
      "time": "2026-03-26",
      "open": 21.760000228881836,
      "high": 22.360000610351562,
      "low": 21.549999237060547,
      "close": 21.739999771118164,
      "volume": 14263300
    },
    {
      "time": "2026-03-27",
      "open": 21.610000610351562,
      "high": 21.639999389648438,
      "low": 21.030000686645508,
      "close": 21.280000686645508,
      "volume": 14842000
    },
    {
      "time": "2026-03-30",
      "open": 21.200000762939453,
      "high": 22.56999969482422,
      "low": 21.200000762939453,
      "close": 22.010000228881836,
      "volume": 21062700
    },
    {
      "time": "2026-03-31",
      "open": 22,
      "high": 23.299999237060547,
      "low": 21.979999542236328,
      "close": 22.690000534057617,
      "volume": 42271400
    },
    {
      "time": "2026-04-01",
      "open": 22.639999389648438,
      "high": 22.81999969482422,
      "low": 21.719999313354492,
      "close": 21.979999542236328,
      "volume": 16654900
    },
    {
      "time": "2026-04-02",
      "open": 21.739999771118164,
      "high": 22.524999618530273,
      "low": 21.454999923706055,
      "close": 22.049999237060547,
      "volume": 12607200
    },
    {
      "time": "2026-04-06",
      "open": 21.889999389648438,
      "high": 22.540000915527344,
      "low": 21.889999389648438,
      "close": 22.209999084472656,
      "volume": 8187900
    },
    {
      "time": "2026-04-07",
      "open": 22.110000610351562,
      "high": 22.540000915527344,
      "low": 20.375,
      "close": 20.700000762939453,
      "volume": 22385900
    },
    {
      "time": "2026-04-08",
      "open": 21.520000457763672,
      "high": 21.725000381469727,
      "low": 20.110000610351562,
      "close": 20.25,
      "volume": 21288600
    },
    {
      "time": "2026-04-09",
      "open": 20.209999084472656,
      "high": 20.690000534057617,
      "low": 19.739999771118164,
      "close": 20.610000610351562,
      "volume": 19660000
    },
    {
      "time": "2026-04-10",
      "open": 20.700000762939453,
      "high": 21.020000457763672,
      "low": 19.969999313354492,
      "close": 20.09000015258789,
      "volume": 12841900
    },
    {
      "time": "2026-04-13",
      "open": 20.149999618530273,
      "high": 21.28499984741211,
      "low": 20.1200008392334,
      "close": 21.219999313354492,
      "volume": 14529400
    },
    {
      "time": "2026-04-14",
      "open": 21.329999923706055,
      "high": 21.920000076293945,
      "low": 20.924999237060547,
      "close": 21.020000457763672,
      "volume": 12569100
    },
    {
      "time": "2026-04-15",
      "open": 21.43000030517578,
      "high": 22.549999237060547,
      "low": 21.299999237060547,
      "close": 22.3799991607666,
      "volume": 15488600
    },
    {
      "time": "2026-04-16",
      "open": 22.770000457763672,
      "high": 23.389999389648438,
      "low": 22.6200008392334,
      "close": 22.760000228881836,
      "volume": 17676500
    },
    {
      "time": "2026-04-17",
      "open": 23.06599998474121,
      "high": 23.420000076293945,
      "low": 22.299999237060547,
      "close": 22.469999313354492,
      "volume": 19586700
    },
    {
      "time": "2026-04-20",
      "open": 22.270000457763672,
      "high": 24.315000534057617,
      "low": 22.25,
      "close": 24.049999237060547,
      "volume": 21010700
    },
    {
      "time": "2026-04-21",
      "open": 23.924999237060547,
      "high": 24.06399917602539,
      "low": 22.924999237060547,
      "close": 23.200000762939453,
      "volume": 19405900
    },
    {
      "time": "2026-04-22",
      "open": 23.43000030517578,
      "high": 23.670000076293945,
      "low": 23.200000762939453,
      "close": 23.559999465942383,
      "volume": 11892000
    },
    {
      "time": "2026-04-23",
      "open": 23.260000228881836,
      "high": 23.270000457763672,
      "low": 22.1299991607666,
      "close": 22.6200008392334,
      "volume": 13287500
    },
    {
      "time": "2026-04-24",
      "open": 23.639999389648438,
      "high": 24.170000076293945,
      "low": 22.979999542236328,
      "close": 23.969999313354492,
      "volume": 21016200
    },
    {
      "time": "2026-04-27",
      "open": 23.25,
      "high": 23.90999984741211,
      "low": 22.860000610351562,
      "close": 23.139999389648438,
      "volume": 15602800
    },
    {
      "time": "2026-04-28",
      "open": 23.040000915527344,
      "high": 23.690000534057617,
      "low": 22.90999984741211,
      "close": 23.229999542236328,
      "volume": 10842700
    },
    {
      "time": "2026-04-29",
      "open": 23.59000015258789,
      "high": 24.507999420166016,
      "low": 23.450000762939453,
      "close": 24.3700008392334,
      "volume": 20333400
    },
    {
      "time": "2026-04-30",
      "open": 23.8700008392334,
      "high": 23.90999984741211,
      "low": 23.149999618530273,
      "close": 23.59000015258789,
      "volume": 14696500
    },
    {
      "time": "2026-05-01",
      "open": 24.309999465942383,
      "high": 24.8700008392334,
      "low": 24.020000457763672,
      "close": 24.239999771118164,
      "volume": 17025200
    },
    {
      "time": "2026-05-04",
      "open": 24.579999923706055,
      "high": 24.836000442504883,
      "low": 23.90999984741211,
      "close": 24.100000381469727,
      "volume": 12388800
    },
    {
      "time": "2026-05-05",
      "open": 24.010000228881836,
      "high": 24.719999313354492,
      "low": 23.3700008392334,
      "close": 24.610000610351562,
      "volume": 19634400
    },
    {
      "time": "2026-05-06",
      "open": 24.81999969482422,
      "high": 24.850000381469727,
      "low": 23.8700008392334,
      "close": 24.010000228881836,
      "volume": 15459500
    },
    {
      "time": "2026-05-07",
      "open": 24.079999923706055,
      "high": 24.65999984741211,
      "low": 23.3700008392334,
      "close": 23.489999771118164,
      "volume": 43042300
    },
    {
      "time": "2026-05-08",
      "open": 20.975000381469727,
      "high": 23.104999542236328,
      "low": 20.725000381469727,
      "close": 23.079999923706055,
      "volume": 41292200
    },
    {
      "time": "2026-05-11",
      "open": 22.75,
      "high": 22.889999389648438,
      "low": 20.834999084472656,
      "close": 21.520000457763672,
      "volume": 21721400
    },
    {
      "time": "2026-05-12",
      "open": 21.764999389648438,
      "high": 21.8799991607666,
      "low": 21.03499984741211,
      "close": 21.139999389648438,
      "volume": 16822600
    },
    {
      "time": "2026-05-13",
      "open": 20.895000457763672,
      "high": 20.895000457763672,
      "low": 19.829999923706055,
      "close": 20.489999771118164,
      "volume": 18832000
    },
    {
      "time": "2026-05-14",
      "open": 20.440000534057617,
      "high": 20.639999389648438,
      "low": 20.03499984741211,
      "close": 20.40999984741211,
      "volume": 14035300
    },
    {
      "time": "2026-05-15",
      "open": 20.459999084472656,
      "high": 21.170000076293945,
      "low": 20.399999618530273,
      "close": 21.149999618530273,
      "volume": 17607700
    },
    {
      "time": "2026-05-18",
      "open": 20.989999771118164,
      "high": 22.577999114990234,
      "low": 20.989999771118164,
      "close": 22.270000457763672,
      "volume": 20491900
    },
    {
      "time": "2026-05-19",
      "open": 22.56999969482422,
      "high": 23.239999771118164,
      "low": 21.110000610351562,
      "close": 21.15999984741211,
      "volume": 19886400
    },
    {
      "time": "2026-05-20",
      "open": 20.764999389648438,
      "high": 21.040000915527344,
      "low": 20.219999313354492,
      "close": 21.020000457763672,
      "volume": 21267300
    },
    {
      "time": "2026-05-21",
      "open": 20.8799991607666,
      "high": 21.40999984741211,
      "low": 20.6200008392334,
      "close": 21.280000686645508,
      "volume": 10602000
    },
    {
      "time": "2026-05-22",
      "open": 21.350000381469727,
      "high": 22.507999420166016,
      "low": 21.309999465942383,
      "close": 22.3799991607666,
      "volume": 16293600
    },
    {
      "time": "2026-05-26",
      "open": 22,
      "high": 22.559999465942383,
      "low": 21.75,
      "close": 22.18000030517578,
      "volume": 16671300
    },
    {
      "time": "2026-05-27",
      "open": 22.125,
      "high": 23.360000610351562,
      "low": 22.125,
      "close": 22.290000915527344,
      "volume": 17333900
    },
    {
      "time": "2026-05-28",
      "open": 21.239999771118164,
      "high": 21.760000228881836,
      "low": 20.799999237060547,
      "close": 21.149999618530273,
      "volume": 21718000
    },
    {
      "time": "2026-05-29",
      "open": 21.200000762939453,
      "high": 22.155000686645508,
      "low": 20.96500015258789,
      "close": 21.559999465942383,
      "volume": 48457400
    },
    {
      "time": "2026-06-01",
      "open": 21.989999771118164,
      "high": 23.56999969482422,
      "low": 21.78499984741211,
      "close": 23.219999313354492,
      "volume": 22967900
    },
    {
      "time": "2026-06-02",
      "open": 22.530000686645508,
      "high": 22.600000381469727,
      "low": 21,
      "close": 21.100000381469727,
      "volume": 21905500
    },
    {
      "time": "2026-06-03",
      "open": 21,
      "high": 21.030000686645508,
      "low": 20.049999237060547,
      "close": 20.559999465942383,
      "volume": 17598000
    },
    {
      "time": "2026-06-04",
      "open": 20.950000762939453,
      "high": 21.90999984741211,
      "low": 20.540000915527344,
      "close": 21.030000686645508,
      "volume": 19800500
    },
    {
      "time": "2026-06-05",
      "open": 21.139999389648438,
      "high": 21.420000076293945,
      "low": 19.834999084472656,
      "close": 19.950000762939453,
      "volume": 18202200
    },
    {
      "time": "2026-06-08",
      "open": 19.575000762939453,
      "high": 19.989999771118164,
      "low": 19.100000381469727,
      "close": 19.43000030517578,
      "volume": 23456400
    },
    {
      "time": "2026-06-09",
      "open": 19.165000915527344,
      "high": 20.12700080871582,
      "low": 19.059999465942383,
      "close": 19.889999389648438,
      "volume": 18684900
    },
    {
      "time": "2026-06-10",
      "open": 19.575000762939453,
      "high": 20.584999084472656,
      "low": 19.200000762939453,
      "close": 19.290000915527344,
      "volume": 21367400
    },
    {
      "time": "2026-06-11",
      "open": 19.09000015258789,
      "high": 19.229999542236328,
      "low": 18.3700008392334,
      "close": 18.899999618530273,
      "volume": 19368500
    },
    {
      "time": "2026-06-12",
      "open": 18.770000457763672,
      "high": 19.989999771118164,
      "low": 18.312000274658203,
      "close": 19.280000686645508,
      "volume": 30936200
    },
    {
      "time": "2026-06-15",
      "open": 19.474000930786133,
      "high": 19.639999389648438,
      "low": 18.885000228881836,
      "close": 19.270000457763672,
      "volume": 24055600
    },
    {
      "time": "2026-06-16",
      "open": 19.225000381469727,
      "high": 19.469999313354492,
      "low": 18.71500015258789,
      "close": 18.959999084472656,
      "volume": 17319200
    },
    {
      "time": "2026-06-17",
      "open": 18.93000030517578,
      "high": 19.024999618530273,
      "low": 18.149999618530273,
      "close": 18.15999984741211,
      "volume": 18745200
    },
    {
      "time": "2026-06-18",
      "open": 18.059999465942383,
      "high": 18.565000534057617,
      "low": 17.770000457763672,
      "close": 18.510000228881836,
      "volume": 50679200
    },
    {
      "time": "2026-06-22",
      "open": 18.219999313354492,
      "high": 18.674999237060547,
      "low": 17.690000534057617,
      "close": 18.020000457763672,
      "volume": 21422900
    },
    {
      "time": "2026-06-23",
      "open": 17.700000762939453,
      "high": 18.219999313354492,
      "low": 17.209999084472656,
      "close": 17.93000030517578,
      "volume": 23125600
    },
    {
      "time": "2026-06-24",
      "open": 17.969999313354492,
      "high": 18.399999618530273,
      "low": 17.655000686645508,
      "close": 17.700000762939453,
      "volume": 14274500
    },
    {
      "time": "2026-06-25",
      "open": 17.510000228881836,
      "high": 17.8799991607666,
      "low": 16.979999542236328,
      "close": 17.329999923706055,
      "volume": 15024100
    },
    {
      "time": "2026-06-26",
      "open": 17.399999618530273,
      "high": 18.469999313354492,
      "low": 17.3700008392334,
      "close": 18.3700008392334,
      "volume": 27349400
    },
    {
      "time": "2026-06-29",
      "open": 18.969999313354492,
      "high": 19.329999923706055,
      "low": 18.510000228881836,
      "close": 18.649999618530273,
      "volume": 15903100
    },
    {
      "time": "2026-06-30",
      "open": 18.0049991607666,
      "high": 18.3799991607666,
      "low": 17.469999313354492,
      "close": 18.079999923706055,
      "volume": 29047400
    },
    {
      "time": "2026-07-01",
      "open": 18.645000457763672,
      "high": 19.639999389648438,
      "low": 18.149999618530273,
      "close": 19.149999618530273,
      "volume": 18777200
    },
    {
      "time": "2026-07-02",
      "open": 19.079999923706055,
      "high": 19.360000610351562,
      "low": 19,
      "close": 19.100000381469727,
      "volume": 10936600
    },
    {
      "time": "2026-07-06",
      "open": 18.7549991607666,
      "high": 19.46500015258789,
      "low": 18.510000228881836,
      "close": 19.309999465942383,
      "volume": 13592900
    },
    {
      "time": "2026-07-07",
      "open": 19.739999771118164,
      "high": 19.940000534057617,
      "low": 18.979999542236328,
      "close": 19.18000030517578,
      "volume": 10165600
    },
    {
      "time": "2026-07-08",
      "open": 19.219999313354492,
      "high": 19.264999389648438,
      "low": 18.780000686645508,
      "close": 19.06999969482422,
      "volume": 11550000
    },
    {
      "time": "2026-07-09",
      "open": 18.601999282836914,
      "high": 19.799999237060547,
      "low": 18.5,
      "close": 19.75,
      "volume": 9130700
    },
    {
      "time": "2026-07-10",
      "open": 20.229999542236328,
      "high": 20.378000259399414,
      "low": 19.389999389648438,
      "close": 19.530000686645508,
      "volume": 8547300
    },
    {
      "time": "2026-07-13",
      "open": 20.280000686645508,
      "high": 20.53499984741211,
      "low": 19.729999542236328,
      "close": 19.790000915527344,
      "volume": 12354200
    },
    {
      "time": "2026-07-14",
      "open": 19.065000534057617,
      "high": 19.469999313354492,
      "low": 18.905000686645508,
      "close": 18.940000534057617,
      "volume": 13739200
    },
    {
      "time": "2026-07-15",
      "open": 19.34000015258789,
      "high": 19.760000228881836,
      "low": 19.125,
      "close": 19.3700008392334,
      "volume": 10341000
    },
    {
      "time": "2026-07-16",
      "open": 19.700000762939453,
      "high": 19.989999771118164,
      "low": 19.020000457763672,
      "close": 19.1200008392334,
      "volume": 8566800
    },
    {
      "time": "2026-07-17",
      "open": 18.90999984741211,
      "high": 19.204999923706055,
      "low": 18.350000381469727,
      "close": 18.59000015258789,
      "volume": 13651600
    },
    {
      "time": "2026-07-20",
      "open": 18.565000534057617,
      "high": 19.1200008392334,
      "low": 18.1299991607666,
      "close": 18.639999389648438,
      "volume": 11716400
    },
    {
      "time": "2026-07-21",
      "open": 18.31999969482422,
      "high": 18.75,
      "low": 18.100000381469727,
      "close": 18.25,
      "volume": 12106100
    },
    {
      "time": "2026-07-22",
      "open": 18.459999084472656,
      "high": 18.5,
      "low": 17.43000030517578,
      "close": 17.579999923706055,
      "volume": 12455400
    },
    {
      "time": "2026-07-23",
      "open": 17.579999923706055,
      "high": 17.600000381469727,
      "low": 16.700000762939453,
      "close": 16.790000915527344,
      "volume": 17346800
    },
    {
      "time": "2026-07-24",
      "open": 16.950000762939453,
      "high": 17.510000228881836,
      "low": 16.860000610351562,
      "close": 17.290000915527344,
      "volume": 19291339
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.71859992980957
    },
    {
      "time": "2025-10-06",
      "value": 57.05859992980957
    },
    {
      "time": "2025-10-07",
      "value": 56.35919998168945
    },
    {
      "time": "2025-10-08",
      "value": 55.75
    },
    {
      "time": "2025-10-09",
      "value": 55.10340003967285
    },
    {
      "time": "2025-10-10",
      "value": 54.41140007019043
    },
    {
      "time": "2025-10-13",
      "value": 53.71530006408691
    },
    {
      "time": "2025-10-14",
      "value": 52.93470001220703
    },
    {
      "time": "2025-10-15",
      "value": 52.20270004272461
    },
    {
      "time": "2025-10-16",
      "value": 51.40910003662109
    },
    {
      "time": "2025-10-17",
      "value": 50.64209999084473
    },
    {
      "time": "2025-10-20",
      "value": 50.607399978637694
    },
    {
      "time": "2025-10-21",
      "value": 50.62229995727539
    },
    {
      "time": "2025-10-22",
      "value": 50.63469993591308
    },
    {
      "time": "2025-10-23",
      "value": 50.63009994506836
    },
    {
      "time": "2025-10-24",
      "value": 50.654899978637694
    },
    {
      "time": "2025-10-27",
      "value": 50.68470001220703
    },
    {
      "time": "2025-10-28",
      "value": 50.61909996032715
    },
    {
      "time": "2025-10-29",
      "value": 50.567699966430666
    },
    {
      "time": "2025-10-30",
      "value": 50.49650001525879
    },
    {
      "time": "2025-10-31",
      "value": 50.45610000610352
    },
    {
      "time": "2025-11-03",
      "value": 50.37449996948242
    },
    {
      "time": "2025-11-04",
      "value": 50.271900024414066
    },
    {
      "time": "2025-11-05",
      "value": 50.18150001525879
    },
    {
      "time": "2025-11-06",
      "value": 50.046500015258786
    },
    {
      "time": "2025-11-07",
      "value": 49.799300003051755
    },
    {
      "time": "2025-11-10",
      "value": 49.57129997253418
    },
    {
      "time": "2025-11-11",
      "value": 49.37169998168945
    },
    {
      "time": "2025-11-12",
      "value": 49.17209999084473
    },
    {
      "time": "2025-11-13",
      "value": 48.991100006103515
    },
    {
      "time": "2025-11-14",
      "value": 48.788300018310544
    },
    {
      "time": "2025-11-17",
      "value": 48.55190002441406
    },
    {
      "time": "2025-11-18",
      "value": 48.31330001831055
    },
    {
      "time": "2025-11-19",
      "value": 48.19430000305176
    },
    {
      "time": "2025-11-20",
      "value": 48.05649993896484
    },
    {
      "time": "2025-11-21",
      "value": 47.94649993896484
    },
    {
      "time": "2025-11-24",
      "value": 47.81689994812012
    },
    {
      "time": "2025-11-25",
      "value": 47.7007999420166
    },
    {
      "time": "2025-11-26",
      "value": 47.57559997558594
    },
    {
      "time": "2025-11-28",
      "value": 47.48819999694824
    },
    {
      "time": "2025-12-01",
      "value": 47.39040000915527
    },
    {
      "time": "2025-12-02",
      "value": 47.266399993896485
    },
    {
      "time": "2025-12-03",
      "value": 47.101399993896486
    },
    {
      "time": "2025-12-04",
      "value": 46.95099998474121
    },
    {
      "time": "2025-12-05",
      "value": 46.81680000305176
    },
    {
      "time": "2025-12-08",
      "value": 46.66099998474121
    },
    {
      "time": "2025-12-09",
      "value": 46.45620002746582
    },
    {
      "time": "2025-12-10",
      "value": 46.26040008544922
    },
    {
      "time": "2025-12-11",
      "value": 46.01440010070801
    },
    {
      "time": "2025-12-12",
      "value": 45.729800109863284
    },
    {
      "time": "2025-12-15",
      "value": 45.42260009765625
    },
    {
      "time": "2025-12-16",
      "value": 45.09260009765625
    },
    {
      "time": "2025-12-17",
      "value": 44.76620002746582
    },
    {
      "time": "2025-12-18",
      "value": 44.430600051879885
    },
    {
      "time": "2025-12-19",
      "value": 44.094000015258786
    },
    {
      "time": "2025-12-22",
      "value": 43.792600021362304
    },
    {
      "time": "2025-12-23",
      "value": 43.51589996337891
    },
    {
      "time": "2025-12-24",
      "value": 43.26369995117187
    },
    {
      "time": "2025-12-26",
      "value": 43.00790000915527
    },
    {
      "time": "2025-12-29",
      "value": 42.77769996643067
    },
    {
      "time": "2025-12-30",
      "value": 42.540499954223634
    },
    {
      "time": "2025-12-31",
      "value": 42.24979995727539
    },
    {
      "time": "2026-01-02",
      "value": 41.925
    },
    {
      "time": "2026-01-05",
      "value": 41.649400024414064
    },
    {
      "time": "2026-01-06",
      "value": 41.36160003662109
    },
    {
      "time": "2026-01-07",
      "value": 41.09460006713867
    },
    {
      "time": "2026-01-08",
      "value": 40.768400039672855
    },
    {
      "time": "2026-01-09",
      "value": 40.48080009460449
    },
    {
      "time": "2026-01-12",
      "value": 40.219600143432615
    },
    {
      "time": "2026-01-13",
      "value": 39.983000106811524
    },
    {
      "time": "2026-01-14",
      "value": 39.72000015258789
    },
    {
      "time": "2026-01-15",
      "value": 39.46220016479492
    },
    {
      "time": "2026-01-16",
      "value": 39.227000122070315
    },
    {
      "time": "2026-01-20",
      "value": 38.9560001373291
    },
    {
      "time": "2026-01-21",
      "value": 38.74460014343262
    },
    {
      "time": "2026-01-22",
      "value": 38.621000137329105
    },
    {
      "time": "2026-01-23",
      "value": 38.48680015563965
    },
    {
      "time": "2026-01-26",
      "value": 38.27900016784668
    },
    {
      "time": "2026-01-27",
      "value": 38.047000122070315
    },
    {
      "time": "2026-01-28",
      "value": 37.82700016021729
    },
    {
      "time": "2026-01-29",
      "value": 37.61340015411377
    },
    {
      "time": "2026-01-30",
      "value": 37.415800170898436
    },
    {
      "time": "2026-02-02",
      "value": 37.201400146484374
    },
    {
      "time": "2026-02-03",
      "value": 36.94120018005371
    },
    {
      "time": "2026-02-04",
      "value": 36.719600219726566
    },
    {
      "time": "2026-02-05",
      "value": 36.451400184631346
    },
    {
      "time": "2026-02-06",
      "value": 36.21100017547607
    },
    {
      "time": "2026-02-09",
      "value": 35.970000190734865
    },
    {
      "time": "2026-02-10",
      "value": 35.750400161743165
    },
    {
      "time": "2026-02-11",
      "value": 35.50380012512207
    },
    {
      "time": "2026-02-12",
      "value": 35.23500007629394
    },
    {
      "time": "2026-02-13",
      "value": 34.952200050354
    },
    {
      "time": "2026-02-17",
      "value": 34.68520004272461
    },
    {
      "time": "2026-02-18",
      "value": 34.408200073242185
    },
    {
      "time": "2026-02-19",
      "value": 34.11200008392334
    },
    {
      "time": "2026-02-20",
      "value": 33.82700012207031
    },
    {
      "time": "2026-02-23",
      "value": 33.522400093078616
    },
    {
      "time": "2026-02-24",
      "value": 33.236800079345706
    },
    {
      "time": "2026-02-25",
      "value": 32.99960006713867
    },
    {
      "time": "2026-02-26",
      "value": 32.74560005187988
    },
    {
      "time": "2026-02-27",
      "value": 32.49820007324219
    },
    {
      "time": "2026-03-02",
      "value": 32.251800079345706
    },
    {
      "time": "2026-03-03",
      "value": 32.00840011596679
    },
    {
      "time": "2026-03-04",
      "value": 31.76600009918213
    },
    {
      "time": "2026-03-05",
      "value": 31.616600151062013
    },
    {
      "time": "2026-03-06",
      "value": 31.456400146484373
    },
    {
      "time": "2026-03-09",
      "value": 31.278800163269043
    },
    {
      "time": "2026-03-10",
      "value": 31.069600181579588
    },
    {
      "time": "2026-03-11",
      "value": 30.84900016784668
    },
    {
      "time": "2026-03-12",
      "value": 30.611700172424317
    },
    {
      "time": "2026-03-13",
      "value": 30.39610019683838
    },
    {
      "time": "2026-03-16",
      "value": 30.178500213623046
    },
    {
      "time": "2026-03-17",
      "value": 29.926300201416016
    },
    {
      "time": "2026-03-18",
      "value": 29.595100173950197
    },
    {
      "time": "2026-03-19",
      "value": 29.270500144958497
    },
    {
      "time": "2026-03-20",
      "value": 28.97970012664795
    },
    {
      "time": "2026-03-23",
      "value": 28.71270015716553
    },
    {
      "time": "2026-03-24",
      "value": 28.413700141906737
    },
    {
      "time": "2026-03-25",
      "value": 28.11510009765625
    },
    {
      "time": "2026-03-26",
      "value": 27.807100105285645
    },
    {
      "time": "2026-03-27",
      "value": 27.49010009765625
    },
    {
      "time": "2026-03-30",
      "value": 27.20570011138916
    },
    {
      "time": "2026-03-31",
      "value": 26.949900131225586
    },
    {
      "time": "2026-04-01",
      "value": 26.706500091552734
    },
    {
      "time": "2026-04-02",
      "value": 26.44090003967285
    },
    {
      "time": "2026-04-06",
      "value": 26.14870002746582
    },
    {
      "time": "2026-04-07",
      "value": 25.831700057983397
    },
    {
      "time": "2026-04-08",
      "value": 25.560500030517577
    },
    {
      "time": "2026-04-09",
      "value": 25.32890007019043
    },
    {
      "time": "2026-04-10",
      "value": 25.09330005645752
    },
    {
      "time": "2026-04-13",
      "value": 24.89270004272461
    },
    {
      "time": "2026-04-14",
      "value": 24.70650005340576
    },
    {
      "time": "2026-04-15",
      "value": 24.559100036621093
    },
    {
      "time": "2026-04-16",
      "value": 24.470700035095216
    },
    {
      "time": "2026-04-17",
      "value": 24.374700012207033
    },
    {
      "time": "2026-04-20",
      "value": 24.33090000152588
    },
    {
      "time": "2026-04-21",
      "value": 24.25409999847412
    },
    {
      "time": "2026-04-22",
      "value": 24.18449996948242
    },
    {
      "time": "2026-04-23",
      "value": 24.074300003051757
    },
    {
      "time": "2026-04-24",
      "value": 24.00909999847412
    },
    {
      "time": "2026-04-27",
      "value": 23.94909999847412
    },
    {
      "time": "2026-04-28",
      "value": 23.8975
    },
    {
      "time": "2026-04-29",
      "value": 23.87970001220703
    },
    {
      "time": "2026-04-30",
      "value": 23.841500015258788
    },
    {
      "time": "2026-05-01",
      "value": 23.82150001525879
    },
    {
      "time": "2026-05-04",
      "value": 23.80150001525879
    },
    {
      "time": "2026-05-05",
      "value": 23.81030002593994
    },
    {
      "time": "2026-05-06",
      "value": 23.791700019836426
    },
    {
      "time": "2026-05-07",
      "value": 23.758300018310546
    },
    {
      "time": "2026-05-08",
      "value": 23.74090000152588
    },
    {
      "time": "2026-05-11",
      "value": 23.69490001678467
    },
    {
      "time": "2026-05-12",
      "value": 23.63130001068115
    },
    {
      "time": "2026-05-13",
      "value": 23.541100006103516
    },
    {
      "time": "2026-05-14",
      "value": 23.445900001525878
    },
    {
      "time": "2026-05-15",
      "value": 23.273099975585936
    },
    {
      "time": "2026-05-18",
      "value": 23.1328999710083
    },
    {
      "time": "2026-05-19",
      "value": 22.984899978637696
    },
    {
      "time": "2026-05-20",
      "value": 22.852099990844728
    },
    {
      "time": "2026-05-21",
      "value": 22.732099990844727
    },
    {
      "time": "2026-05-22",
      "value": 22.649199981689453
    },
    {
      "time": "2026-05-26",
      "value": 22.54599998474121
    },
    {
      "time": "2026-05-27",
      "value": 22.45020000457764
    },
    {
      "time": "2026-05-28",
      "value": 22.371800003051757
    },
    {
      "time": "2026-05-29",
      "value": 22.332000007629393
    },
    {
      "time": "2026-06-01",
      "value": 22.326199989318848
    },
    {
      "time": "2026-06-02",
      "value": 22.26599998474121
    },
    {
      "time": "2026-06-03",
      "value": 22.19819995880127
    },
    {
      "time": "2026-06-04",
      "value": 22.17199996948242
    },
    {
      "time": "2026-06-05",
      "value": 22.131599998474123
    },
    {
      "time": "2026-06-08",
      "value": 22.085400009155272
    },
    {
      "time": "2026-06-09",
      "value": 22.057599983215333
    },
    {
      "time": "2026-06-10",
      "value": 22.003199996948243
    },
    {
      "time": "2026-06-11",
      "value": 21.927399978637695
    },
    {
      "time": "2026-06-12",
      "value": 21.87340000152588
    },
    {
      "time": "2026-06-15",
      "value": 21.817800025939942
    },
    {
      "time": "2026-06-16",
      "value": 21.75280002593994
    },
    {
      "time": "2026-06-17",
      "value": 21.702000007629394
    },
    {
      "time": "2026-06-18",
      "value": 21.667200012207033
    },
    {
      "time": "2026-06-22",
      "value": 21.615400009155273
    },
    {
      "time": "2026-06-23",
      "value": 21.57220001220703
    },
    {
      "time": "2026-06-24",
      "value": 21.50180004119873
    },
    {
      "time": "2026-06-25",
      "value": 21.428000030517577
    },
    {
      "time": "2026-06-26",
      "value": 21.347800064086915
    },
    {
      "time": "2026-06-29",
      "value": 21.265600051879883
    },
    {
      "time": "2026-06-30",
      "value": 21.177800064086913
    },
    {
      "time": "2026-07-01",
      "value": 21.07980007171631
    },
    {
      "time": "2026-07-02",
      "value": 20.997800064086913
    },
    {
      "time": "2026-07-06",
      "value": 20.912800064086912
    },
    {
      "time": "2026-07-07",
      "value": 20.84400005340576
    },
    {
      "time": "2026-07-08",
      "value": 20.746000061035158
    },
    {
      "time": "2026-07-09",
      "value": 20.678200073242188
    },
    {
      "time": "2026-07-10",
      "value": 20.60420009613037
    },
    {
      "time": "2026-07-13",
      "value": 20.51260009765625
    },
    {
      "time": "2026-07-14",
      "value": 20.419600105285646
    },
    {
      "time": "2026-07-15",
      "value": 20.32220012664795
    },
    {
      "time": "2026-07-16",
      "value": 20.222600135803223
    },
    {
      "time": "2026-07-17",
      "value": 20.10220012664795
    },
    {
      "time": "2026-07-20",
      "value": 19.99480010986328
    },
    {
      "time": "2026-07-21",
      "value": 19.89000011444092
    },
    {
      "time": "2026-07-22",
      "value": 19.780000114440917
    },
    {
      "time": "2026-07-23",
      "value": 19.685400123596192
    },
    {
      "time": "2026-07-24",
      "value": 19.60840015411377
    }
  ],
  "analysis": null
}