{
  "ok": true,
  "cached": false,
  "ticker": "WHR",
  "price": 37.27,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "LGI Homes Expands in North Dallas with the Opening of Blue Ridge Crossing",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-expands-north-dallas-120000824.html",
      "published": "2026-07-24"
    },
    {
      "title": "WHIRLPOOL CORPORATION RESCHEDULES SECOND-QUARTER EARNINGS RELEASE TO AUGUST 3RD AND CONFERENCE CALL TO AUGUST 4TH",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whirlpool-corporation-reschedules-second-quarter-201500279.html",
      "published": "2026-07-23"
    },
    {
      "title": "Whirlpool, GrowthLoop Collaborate to Support Customer Engagement",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/small-business/articles/whirlpool-growthloop-collaborate-support-customer-164712844.html",
      "published": "2026-07-22"
    },
    {
      "title": "Whirlpool Corporation to Collaborate with GrowthLoop on Direct-to-Consumer Strategy",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/whirlpool-corporation-collaborate-growthloop-direct-160000710.html",
      "published": "2026-07-22"
    },
    {
      "title": "Whirlpool's Q2 Earnings Coming Up: Here's What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whirlpools-q2-earnings-coming-heres-144700251.html",
      "published": "2026-07-22"
    },
    {
      "title": "Whirlpool Corp. Teams Up with Benton Harbor Area Schools to Revitalize Historic Community Space for Fifth Annual Day of Impact",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/whirlpool-corp-teams-benton-harbor-133000361.html",
      "published": "2026-07-22"
    },
    {
      "title": "Whirlpool (WHR) Q2 Earnings on the Horizon: Analysts' Insights on Key Performance Measures",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whirlpool-whr-q2-earnings-horizon-131506405.html",
      "published": "2026-07-22"
    },
    {
      "title": "Whirlpool (WHR) Stock Gets Fair Value Trim As Higher Interest Costs Weigh",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whirlpool-whr-stock-gets-fair-001745024.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 100,
      "high": 100,
      "low": 97.3499984741211,
      "close": 99.73999786376953,
      "volume": 797800
    },
    {
      "time": "2025-07-28",
      "open": 100,
      "high": 100.48999786376953,
      "low": 96.80999755859375,
      "close": 97.91000366210938,
      "volume": 3809700
    },
    {
      "time": "2025-07-29",
      "open": 85.51000213623047,
      "high": 90.55000305175781,
      "low": 84.01000213623047,
      "close": 84.76000213623047,
      "volume": 14680200
    },
    {
      "time": "2025-07-30",
      "open": 84.41000366210938,
      "high": 85.16000366210938,
      "low": 83,
      "close": 83.73999786376953,
      "volume": 4132200
    },
    {
      "time": "2025-07-31",
      "open": 82.93000030517578,
      "high": 84.41999816894531,
      "low": 82.5,
      "close": 83.04000091552734,
      "volume": 2402600
    },
    {
      "time": "2025-08-01",
      "open": 82.7300033569336,
      "high": 83.01000213623047,
      "low": 80.93000030517578,
      "close": 82.66999816894531,
      "volume": 2335300
    },
    {
      "time": "2025-08-04",
      "open": 82.66999816894531,
      "high": 83.66999816894531,
      "low": 81.5,
      "close": 83.0999984741211,
      "volume": 1506300
    },
    {
      "time": "2025-08-05",
      "open": 83.52999877929688,
      "high": 84.9800033569336,
      "low": 82.68000030517578,
      "close": 84.52999877929688,
      "volume": 1442900
    },
    {
      "time": "2025-08-06",
      "open": 85,
      "high": 85,
      "low": 82.61000061035156,
      "close": 82.91999816894531,
      "volume": 1111600
    },
    {
      "time": "2025-08-07",
      "open": 84.11000061035156,
      "high": 85.12999725341797,
      "low": 83.18000030517578,
      "close": 83.75,
      "volume": 1014600
    },
    {
      "time": "2025-08-08",
      "open": 84.3499984741211,
      "high": 84.3499984741211,
      "low": 82.87999725341797,
      "close": 83.70999908447266,
      "volume": 1064600
    },
    {
      "time": "2025-08-11",
      "open": 83.9000015258789,
      "high": 84.75,
      "low": 81.05999755859375,
      "close": 82.2300033569336,
      "volume": 1237000
    },
    {
      "time": "2025-08-12",
      "open": 82.69000244140625,
      "high": 86.13999938964844,
      "low": 82.5,
      "close": 85.73999786376953,
      "volume": 1319900
    },
    {
      "time": "2025-08-13",
      "open": 85.94000244140625,
      "high": 91.08000183105469,
      "low": 85.51000213623047,
      "close": 90.20999908447266,
      "volume": 1276000
    },
    {
      "time": "2025-08-14",
      "open": 88.2300033569336,
      "high": 89.45999908447266,
      "low": 87.25,
      "close": 89.01000213623047,
      "volume": 809500
    },
    {
      "time": "2025-08-15",
      "open": 89.69999694824219,
      "high": 90.02999877929688,
      "low": 88.0999984741211,
      "close": 88.12999725341797,
      "volume": 983600
    },
    {
      "time": "2025-08-18",
      "open": 88.75,
      "high": 89.30000305175781,
      "low": 87.44000244140625,
      "close": 88.08999633789062,
      "volume": 1457000
    },
    {
      "time": "2025-08-19",
      "open": 88.80000305175781,
      "high": 91.62000274658203,
      "low": 88.2300033569336,
      "close": 89.56999969482422,
      "volume": 1089200
    },
    {
      "time": "2025-08-20",
      "open": 89.26000213623047,
      "high": 90.30000305175781,
      "low": 86.98999786376953,
      "close": 87,
      "volume": 1089900
    },
    {
      "time": "2025-08-21",
      "open": 86.29000091552734,
      "high": 88.30000305175781,
      "low": 85.45999908447266,
      "close": 88.20999908447266,
      "volume": 765500
    },
    {
      "time": "2025-08-22",
      "open": 88.88999938964844,
      "high": 94.23999786376953,
      "low": 88.47000122070312,
      "close": 93.6500015258789,
      "volume": 1395500
    },
    {
      "time": "2025-08-25",
      "open": 93.30000305175781,
      "high": 94.45999908447266,
      "low": 92.20999908447266,
      "close": 93.62000274658203,
      "volume": 956600
    },
    {
      "time": "2025-08-26",
      "open": 93.44000244140625,
      "high": 95.47000122070312,
      "low": 93.13999938964844,
      "close": 94.94000244140625,
      "volume": 1117500
    },
    {
      "time": "2025-08-27",
      "open": 94.48999786376953,
      "high": 95.97000122070312,
      "low": 94.25,
      "close": 94.5999984741211,
      "volume": 808000
    },
    {
      "time": "2025-08-28",
      "open": 95.25,
      "high": 95.25,
      "low": 93.37000274658203,
      "close": 94.45999908447266,
      "volume": 841800
    },
    {
      "time": "2025-08-29",
      "open": 93.83000183105469,
      "high": 94.58000183105469,
      "low": 92.19000244140625,
      "close": 93.1500015258789,
      "volume": 1165600
    },
    {
      "time": "2025-09-02",
      "open": 91.94999694824219,
      "high": 92.19000244140625,
      "low": 90.12999725341797,
      "close": 90.55000305175781,
      "volume": 1147900
    },
    {
      "time": "2025-09-03",
      "open": 90.0199966430664,
      "high": 91.37999725341797,
      "low": 89.2300033569336,
      "close": 89.45999908447266,
      "volume": 885100
    },
    {
      "time": "2025-09-04",
      "open": 89.7699966430664,
      "high": 92.19999694824219,
      "low": 89.05999755859375,
      "close": 92.02999877929688,
      "volume": 952200
    },
    {
      "time": "2025-09-05",
      "open": 92.6500015258789,
      "high": 96.45999908447266,
      "low": 92.36000061035156,
      "close": 94.44000244140625,
      "volume": 1228200
    },
    {
      "time": "2025-09-08",
      "open": 94.51000213623047,
      "high": 96,
      "low": 92.83000183105469,
      "close": 95.54000091552734,
      "volume": 976400
    },
    {
      "time": "2025-09-09",
      "open": 95.20999908447266,
      "high": 96.56999969482422,
      "low": 93.75,
      "close": 93.80999755859375,
      "volume": 1164600
    },
    {
      "time": "2025-09-10",
      "open": 93.16999816894531,
      "high": 93.9800033569336,
      "low": 91.58000183105469,
      "close": 93.75,
      "volume": 1100800
    },
    {
      "time": "2025-09-11",
      "open": 93.48999786376953,
      "high": 95.27999877929688,
      "low": 92.72000122070312,
      "close": 94.95999908447266,
      "volume": 818700
    },
    {
      "time": "2025-09-12",
      "open": 94.29000091552734,
      "high": 94.62000274658203,
      "low": 92.05000305175781,
      "close": 92.0999984741211,
      "volume": 893900
    },
    {
      "time": "2025-09-15",
      "open": 93.0199966430664,
      "high": 93.29000091552734,
      "low": 89.33999633789062,
      "close": 89.93000030517578,
      "volume": 1043000
    },
    {
      "time": "2025-09-16",
      "open": 90.25,
      "high": 90.83000183105469,
      "low": 89.04000091552734,
      "close": 90.30000305175781,
      "volume": 1798100
    },
    {
      "time": "2025-09-17",
      "open": 90.2699966430664,
      "high": 91.56999969482422,
      "low": 86.33999633789062,
      "close": 86.44999694824219,
      "volume": 1583300
    },
    {
      "time": "2025-09-18",
      "open": 86.44999694824219,
      "high": 86.80000305175781,
      "low": 84.75,
      "close": 84.9000015258789,
      "volume": 2067600
    },
    {
      "time": "2025-09-19",
      "open": 84.27999877929688,
      "high": 84.66999816894531,
      "low": 82.5,
      "close": 82.68000030517578,
      "volume": 1620500
    },
    {
      "time": "2025-09-22",
      "open": 82.5199966430664,
      "high": 82.5199966430664,
      "low": 80.73999786376953,
      "close": 81.08999633789062,
      "volume": 1331500
    },
    {
      "time": "2025-09-23",
      "open": 81.66999816894531,
      "high": 82.22000122070312,
      "low": 79.81999969482422,
      "close": 79.93000030517578,
      "volume": 1271900
    },
    {
      "time": "2025-09-24",
      "open": 79.19000244140625,
      "high": 80.5999984741211,
      "low": 79.19000244140625,
      "close": 79.63999938964844,
      "volume": 1207300
    },
    {
      "time": "2025-09-25",
      "open": 79.0999984741211,
      "high": 79.5199966430664,
      "low": 77.20999908447266,
      "close": 77.47000122070312,
      "volume": 2091300
    },
    {
      "time": "2025-09-26",
      "open": 77.6500015258789,
      "high": 78.86000061035156,
      "low": 77.30000305175781,
      "close": 77.48999786376953,
      "volume": 1177200
    },
    {
      "time": "2025-09-29",
      "open": 78.56999969482422,
      "high": 78.95999908447266,
      "low": 77.06999969482422,
      "close": 78.37000274658203,
      "volume": 1164200
    },
    {
      "time": "2025-09-30",
      "open": 78.30999755859375,
      "high": 78.83999633789062,
      "low": 77.19000244140625,
      "close": 78.5999984741211,
      "volume": 1093900
    },
    {
      "time": "2025-10-01",
      "open": 78.54000091552734,
      "high": 79.44999694824219,
      "low": 78.05000305175781,
      "close": 79.01000213623047,
      "volume": 793200
    },
    {
      "time": "2025-10-02",
      "open": 79.04000091552734,
      "high": 80.19999694824219,
      "low": 78.79000091552734,
      "close": 79.55999755859375,
      "volume": 980600
    },
    {
      "time": "2025-10-03",
      "open": 79.94000244140625,
      "high": 80.58999633789062,
      "low": 79.12999725341797,
      "close": 80.05000305175781,
      "volume": 869300
    },
    {
      "time": "2025-10-06",
      "open": 80,
      "high": 80.48999786376953,
      "low": 78.26000213623047,
      "close": 79.33000183105469,
      "volume": 930100
    },
    {
      "time": "2025-10-07",
      "open": 79.36000061035156,
      "high": 79.58000183105469,
      "low": 76.5999984741211,
      "close": 76.62999725341797,
      "volume": 778000
    },
    {
      "time": "2025-10-08",
      "open": 76.9000015258789,
      "high": 78.19999694824219,
      "low": 75.80000305175781,
      "close": 77.12999725341797,
      "volume": 950500
    },
    {
      "time": "2025-10-09",
      "open": 77.1500015258789,
      "high": 77.2699966430664,
      "low": 74.06999969482422,
      "close": 74.44999694824219,
      "volume": 1589400
    },
    {
      "time": "2025-10-10",
      "open": 74.5,
      "high": 75.05000305175781,
      "low": 71.33000183105469,
      "close": 71.52999877929688,
      "volume": 1954700
    },
    {
      "time": "2025-10-13",
      "open": 72.62000274658203,
      "high": 73.27999877929688,
      "low": 71.7699966430664,
      "close": 71.91999816894531,
      "volume": 1109000
    },
    {
      "time": "2025-10-14",
      "open": 71.30999755859375,
      "high": 74.66000366210938,
      "low": 71,
      "close": 74.04000091552734,
      "volume": 1463600
    },
    {
      "time": "2025-10-15",
      "open": 74.38999938964844,
      "high": 75.52999877929688,
      "low": 73.05999755859375,
      "close": 73.16000366210938,
      "volume": 1038700
    },
    {
      "time": "2025-10-16",
      "open": 73.0199966430664,
      "high": 73.12000274658203,
      "low": 71.62000274658203,
      "close": 72.19000244140625,
      "volume": 1961200
    },
    {
      "time": "2025-10-17",
      "open": 72.30000305175781,
      "high": 72.83999633789062,
      "low": 71.61000061035156,
      "close": 72.76000213623047,
      "volume": 864100
    },
    {
      "time": "2025-10-20",
      "open": 73,
      "high": 74.08000183105469,
      "low": 72.02999877929688,
      "close": 72.6500015258789,
      "volume": 874600
    },
    {
      "time": "2025-10-21",
      "open": 72.5,
      "high": 75.12000274658203,
      "low": 71.91999816894531,
      "close": 74.55000305175781,
      "volume": 1144000
    },
    {
      "time": "2025-10-22",
      "open": 73.73999786376953,
      "high": 74.83999633789062,
      "low": 72.62000274658203,
      "close": 73.01000213623047,
      "volume": 1292000
    },
    {
      "time": "2025-10-23",
      "open": 73.19000244140625,
      "high": 74.44000244140625,
      "low": 72.02999877929688,
      "close": 74.29000091552734,
      "volume": 878200
    },
    {
      "time": "2025-10-24",
      "open": 74.91999816894531,
      "high": 75.02999877929688,
      "low": 73.62000274658203,
      "close": 73.66000366210938,
      "volume": 977500
    },
    {
      "time": "2025-10-27",
      "open": 74.05000305175781,
      "high": 74.91999816894531,
      "low": 73.36000061035156,
      "close": 73.77999877929688,
      "volume": 2243100
    },
    {
      "time": "2025-10-28",
      "open": 74.19000244140625,
      "high": 79.5,
      "low": 73.26000213623047,
      "close": 77.58000183105469,
      "volume": 4446000
    },
    {
      "time": "2025-10-29",
      "open": 76,
      "high": 76.68000030517578,
      "low": 73.80000305175781,
      "close": 74.55999755859375,
      "volume": 1665000
    },
    {
      "time": "2025-10-30",
      "open": 74,
      "high": 74.27999877929688,
      "low": 71.5,
      "close": 71.72000122070312,
      "volume": 1817700
    },
    {
      "time": "2025-10-31",
      "open": 72.69999694824219,
      "high": 72.69999694824219,
      "low": 70.94999694824219,
      "close": 71.62999725341797,
      "volume": 1414900
    },
    {
      "time": "2025-11-03",
      "open": 71.5,
      "high": 71.52999877929688,
      "low": 69.37000274658203,
      "close": 70.94000244140625,
      "volume": 1266800
    },
    {
      "time": "2025-11-04",
      "open": 70.37000274658203,
      "high": 71.05000305175781,
      "low": 69.01000213623047,
      "close": 70.5,
      "volume": 1241100
    },
    {
      "time": "2025-11-05",
      "open": 70.47000122070312,
      "high": 71.23999786376953,
      "low": 68.75,
      "close": 71.16000366210938,
      "volume": 1238300
    },
    {
      "time": "2025-11-06",
      "open": 71.19999694824219,
      "high": 71.5,
      "low": 68.18000030517578,
      "close": 68.44000244140625,
      "volume": 1498800
    },
    {
      "time": "2025-11-07",
      "open": 68.08000183105469,
      "high": 68.76000213623047,
      "low": 67.1500015258789,
      "close": 67.58999633789062,
      "volume": 1194100
    },
    {
      "time": "2025-11-10",
      "open": 68.11000061035156,
      "high": 68.29000091552734,
      "low": 65.43000030517578,
      "close": 65.5,
      "volume": 1720900
    },
    {
      "time": "2025-11-11",
      "open": 66.05999755859375,
      "high": 66.7699966430664,
      "low": 65.66999816894531,
      "close": 66.08000183105469,
      "volume": 1084500
    },
    {
      "time": "2025-11-12",
      "open": 66.44999694824219,
      "high": 67.16999816894531,
      "low": 65.80000305175781,
      "close": 66.66000366210938,
      "volume": 1379300
    },
    {
      "time": "2025-11-13",
      "open": 66.30000305175781,
      "high": 66.81999969482422,
      "low": 65.3499984741211,
      "close": 65.69000244140625,
      "volume": 1392700
    },
    {
      "time": "2025-11-14",
      "open": 67.0999984741211,
      "high": 70.30000305175781,
      "low": 66.9000015258789,
      "close": 70.27999877929688,
      "volume": 2920700
    },
    {
      "time": "2025-11-17",
      "open": 70.77999877929688,
      "high": 71.30000305175781,
      "low": 68.11000061035156,
      "close": 68.19999694824219,
      "volume": 2133100
    },
    {
      "time": "2025-11-18",
      "open": 68,
      "high": 68.91000366210938,
      "low": 67.01000213623047,
      "close": 68.68000030517578,
      "volume": 1564500
    },
    {
      "time": "2025-11-19",
      "open": 68.79000091552734,
      "high": 70.27999877929688,
      "low": 67.6500015258789,
      "close": 70.04000091552734,
      "volume": 1352900
    },
    {
      "time": "2025-11-20",
      "open": 71,
      "high": 73.2699966430664,
      "low": 69.5199966430664,
      "close": 70.25,
      "volume": 1795000
    },
    {
      "time": "2025-11-21",
      "open": 70.12999725341797,
      "high": 73.88999938964844,
      "low": 69.83000183105469,
      "close": 73.4000015258789,
      "volume": 1801800
    },
    {
      "time": "2025-11-24",
      "open": 73,
      "high": 75.69000244140625,
      "low": 71.83999633789062,
      "close": 75.0199966430664,
      "volume": 1741100
    },
    {
      "time": "2025-11-25",
      "open": 75.45999908447266,
      "high": 78.61000061035156,
      "low": 75.0999984741211,
      "close": 77.7300033569336,
      "volume": 1653500
    },
    {
      "time": "2025-11-26",
      "open": 77.0999984741211,
      "high": 79.26000213623047,
      "low": 77.0999984741211,
      "close": 78.73999786376953,
      "volume": 1180800
    },
    {
      "time": "2025-11-28",
      "open": 78.55999755859375,
      "high": 78.66000366210938,
      "low": 77.02999877929688,
      "close": 77.3499984741211,
      "volume": 671100
    },
    {
      "time": "2025-12-01",
      "open": 77,
      "high": 80.5999984741211,
      "low": 76.58999633789062,
      "close": 79.4800033569336,
      "volume": 1080900
    },
    {
      "time": "2025-12-02",
      "open": 79.56999969482422,
      "high": 79.83999633789062,
      "low": 78.05999755859375,
      "close": 79.55999755859375,
      "volume": 1095800
    },
    {
      "time": "2025-12-03",
      "open": 79.94000244140625,
      "high": 81.8499984741211,
      "low": 79.43000030517578,
      "close": 80.8499984741211,
      "volume": 1219800
    },
    {
      "time": "2025-12-04",
      "open": 80.68000030517578,
      "high": 81.19999694824219,
      "low": 78.97000122070312,
      "close": 79.9000015258789,
      "volume": 980400
    },
    {
      "time": "2025-12-05",
      "open": 78.5999984741211,
      "high": 79.87999725341797,
      "low": 76,
      "close": 76.05999755859375,
      "volume": 1455100
    },
    {
      "time": "2025-12-08",
      "open": 75.80000305175781,
      "high": 76.05000305175781,
      "low": 74.5199966430664,
      "close": 75.01000213623047,
      "volume": 1341500
    },
    {
      "time": "2025-12-09",
      "open": 74.0999984741211,
      "high": 76.08999633789062,
      "low": 74.0999984741211,
      "close": 74.61000061035156,
      "volume": 1173300
    },
    {
      "time": "2025-12-10",
      "open": 75.5,
      "high": 78.38999938964844,
      "low": 74.83999633789062,
      "close": 78.12000274658203,
      "volume": 1569200
    },
    {
      "time": "2025-12-11",
      "open": 78.19000244140625,
      "high": 80.13999938964844,
      "low": 78.1500015258789,
      "close": 78.55000305175781,
      "volume": 905000
    },
    {
      "time": "2025-12-12",
      "open": 79.1500015258789,
      "high": 79.80000305175781,
      "low": 77.47000122070312,
      "close": 77.63999938964844,
      "volume": 1017400
    },
    {
      "time": "2025-12-15",
      "open": 77.75,
      "high": 78,
      "low": 76.26000213623047,
      "close": 77.26000213623047,
      "volume": 1150600
    },
    {
      "time": "2025-12-16",
      "open": 77.2699966430664,
      "high": 77.87999725341797,
      "low": 74.83999633789062,
      "close": 75.58000183105469,
      "volume": 1120600
    },
    {
      "time": "2025-12-17",
      "open": 74.97000122070312,
      "high": 77.31999969482422,
      "low": 74.97000122070312,
      "close": 76.0999984741211,
      "volume": 1387000
    },
    {
      "time": "2025-12-18",
      "open": 77.0199966430664,
      "high": 78.20999908447266,
      "low": 76.5,
      "close": 76.95999908447266,
      "volume": 1019400
    },
    {
      "time": "2025-12-19",
      "open": 76.6500015258789,
      "high": 77,
      "low": 73.51000213623047,
      "close": 73.58000183105469,
      "volume": 2496700
    },
    {
      "time": "2025-12-22",
      "open": 73.41000366210938,
      "high": 73.75,
      "low": 71.41000366210938,
      "close": 72.43000030517578,
      "volume": 1707800
    },
    {
      "time": "2025-12-23",
      "open": 72.13999938964844,
      "high": 72.5,
      "low": 71.02999877929688,
      "close": 71.58999633789062,
      "volume": 1025200
    },
    {
      "time": "2025-12-24",
      "open": 71.6500015258789,
      "high": 72.33999633789062,
      "low": 71.0999984741211,
      "close": 72.0999984741211,
      "volume": 740200
    },
    {
      "time": "2025-12-26",
      "open": 71.9000015258789,
      "high": 72.54000091552734,
      "low": 71.51000213623047,
      "close": 72.11000061035156,
      "volume": 701200
    },
    {
      "time": "2025-12-29",
      "open": 71.93000030517578,
      "high": 73.1500015258789,
      "low": 71.4800033569336,
      "close": 71.63999938964844,
      "volume": 1132500
    },
    {
      "time": "2025-12-30",
      "open": 71.37000274658203,
      "high": 72.79000091552734,
      "low": 71.18000030517578,
      "close": 72.22000122070312,
      "volume": 1135500
    },
    {
      "time": "2025-12-31",
      "open": 71.9800033569336,
      "high": 72.61000061035156,
      "low": 71.20999908447266,
      "close": 72.13999938964844,
      "volume": 1097600
    },
    {
      "time": "2026-01-02",
      "open": 72.5,
      "high": 75.75,
      "low": 71.72000122070312,
      "close": 74.5,
      "volume": 1160700
    },
    {
      "time": "2026-01-05",
      "open": 74.55000305175781,
      "high": 77.37000274658203,
      "low": 74.27999877929688,
      "close": 76.66000366210938,
      "volume": 1022700
    },
    {
      "time": "2026-01-06",
      "open": 76.4000015258789,
      "high": 79.94000244140625,
      "low": 75.80000305175781,
      "close": 79.11000061035156,
      "volume": 1193200
    },
    {
      "time": "2026-01-07",
      "open": 79.48999786376953,
      "high": 80.62000274658203,
      "low": 75.9000015258789,
      "close": 76.9000015258789,
      "volume": 1157400
    },
    {
      "time": "2026-01-08",
      "open": 76.45999908447266,
      "high": 82.08000183105469,
      "low": 75.66000366210938,
      "close": 81.37000274658203,
      "volume": 1807100
    },
    {
      "time": "2026-01-09",
      "open": 81.91999816894531,
      "high": 83.62999725341797,
      "low": 80.7699966430664,
      "close": 83.44999694824219,
      "volume": 1350400
    },
    {
      "time": "2026-01-12",
      "open": 83,
      "high": 84.33000183105469,
      "low": 82.37000274658203,
      "close": 83.94000244140625,
      "volume": 976800
    },
    {
      "time": "2026-01-13",
      "open": 84.04000091552734,
      "high": 85.08000183105469,
      "low": 83.62999725341797,
      "close": 85.02999877929688,
      "volume": 887200
    },
    {
      "time": "2026-01-14",
      "open": 84.87999725341797,
      "high": 85.98999786376953,
      "low": 83.38999938964844,
      "close": 85.25,
      "volume": 1029200
    },
    {
      "time": "2026-01-15",
      "open": 84.77999877929688,
      "high": 85.70999908447266,
      "low": 84,
      "close": 84.73999786376953,
      "volume": 1073700
    },
    {
      "time": "2026-01-16",
      "open": 84.62000274658203,
      "high": 87.62000274658203,
      "low": 83.79000091552734,
      "close": 87.12999725341797,
      "volume": 1536000
    },
    {
      "time": "2026-01-20",
      "open": 85.25,
      "high": 86.8499984741211,
      "low": 83.9000015258789,
      "close": 86.12000274658203,
      "volume": 1455600
    },
    {
      "time": "2026-01-21",
      "open": 86.63999938964844,
      "high": 88.98999786376953,
      "low": 86.1500015258789,
      "close": 87.9000015258789,
      "volume": 1239400
    },
    {
      "time": "2026-01-22",
      "open": 88,
      "high": 90.20999908447266,
      "low": 87.8499984741211,
      "close": 89.66000366210938,
      "volume": 1428000
    },
    {
      "time": "2026-01-23",
      "open": 89,
      "high": 89.20999908447266,
      "low": 84.5999984741211,
      "close": 85.43000030517578,
      "volume": 1707900
    },
    {
      "time": "2026-01-26",
      "open": 85.48999786376953,
      "high": 85.83999633789062,
      "low": 83.33000183105469,
      "close": 84.70999908447266,
      "volume": 1355900
    },
    {
      "time": "2026-01-27",
      "open": 84.20999908447266,
      "high": 84.72000122070312,
      "low": 82.91000366210938,
      "close": 83.47000122070312,
      "volume": 1626100
    },
    {
      "time": "2026-01-28",
      "open": 83.43000030517578,
      "high": 84.91000366210938,
      "low": 80.5199966430664,
      "close": 80.87000274658203,
      "volume": 2736200
    },
    {
      "time": "2026-01-29",
      "open": 76.25,
      "high": 77.4800033569336,
      "low": 72.55000305175781,
      "close": 76.95999908447266,
      "volume": 5449100
    },
    {
      "time": "2026-01-30",
      "open": 75.83999633789062,
      "high": 81.16999816894531,
      "low": 75.11000061035156,
      "close": 79.98999786376953,
      "volume": 3742900
    },
    {
      "time": "2026-02-02",
      "open": 79.0999984741211,
      "high": 80.18000030517578,
      "low": 77.61000061035156,
      "close": 79.94000244140625,
      "volume": 1957100
    },
    {
      "time": "2026-02-03",
      "open": 80.44000244140625,
      "high": 86.72000122070312,
      "low": 80.13999938964844,
      "close": 85.5,
      "volume": 2680700
    },
    {
      "time": "2026-02-04",
      "open": 86.52999877929688,
      "high": 88.8499984741211,
      "low": 85.30000305175781,
      "close": 87.69000244140625,
      "volume": 1857300
    },
    {
      "time": "2026-02-05",
      "open": 86.5,
      "high": 87.31999969482422,
      "low": 83.30000305175781,
      "close": 85.08999633789062,
      "volume": 1409200
    },
    {
      "time": "2026-02-06",
      "open": 85.6500015258789,
      "high": 87.55999755859375,
      "low": 85.12999725341797,
      "close": 86.5199966430664,
      "volume": 1119800
    },
    {
      "time": "2026-02-09",
      "open": 86.19999694824219,
      "high": 88.20999908447266,
      "low": 85.5199966430664,
      "close": 87.86000061035156,
      "volume": 1205600
    },
    {
      "time": "2026-02-10",
      "open": 88.48999786376953,
      "high": 93.0999984741211,
      "low": 88.47000122070312,
      "close": 91.1500015258789,
      "volume": 1653800
    },
    {
      "time": "2026-02-11",
      "open": 91.05999755859375,
      "high": 92.83999633789062,
      "low": 90.05999755859375,
      "close": 92.81999969482422,
      "volume": 1126800
    },
    {
      "time": "2026-02-12",
      "open": 93.08000183105469,
      "high": 94.81999969482422,
      "low": 89.83999633789062,
      "close": 90.41000366210938,
      "volume": 1041400
    },
    {
      "time": "2026-02-13",
      "open": 86.9000015258789,
      "high": 89.30000305175781,
      "low": 85.94999694824219,
      "close": 88.69000244140625,
      "volume": 1877900
    },
    {
      "time": "2026-02-17",
      "open": 89.1500015258789,
      "high": 89.33999633789062,
      "low": 85.4800033569336,
      "close": 87.22000122070312,
      "volume": 1228000
    },
    {
      "time": "2026-02-18",
      "open": 86.5,
      "high": 87.48999786376953,
      "low": 86.01000213623047,
      "close": 86.44000244140625,
      "volume": 1058200
    },
    {
      "time": "2026-02-19",
      "open": 86.44999694824219,
      "high": 87.7699966430664,
      "low": 85.2300033569336,
      "close": 85.55000305175781,
      "volume": 1266100
    },
    {
      "time": "2026-02-20",
      "open": 85.08000183105469,
      "high": 87.30999755859375,
      "low": 80.1500015258789,
      "close": 84.48999786376953,
      "volume": 3751300
    },
    {
      "time": "2026-02-23",
      "open": 83.4800033569336,
      "high": 84.48999786376953,
      "low": 81.75,
      "close": 83.20999908447266,
      "volume": 821800
    },
    {
      "time": "2026-02-24",
      "open": 75,
      "high": 77.43000030517578,
      "low": 71.2699966430664,
      "close": 71.66999816894531,
      "volume": 7686500
    },
    {
      "time": "2026-02-25",
      "open": 71.4000015258789,
      "high": 72,
      "low": 70.5,
      "close": 70.76000213623047,
      "volume": 12003300
    },
    {
      "time": "2026-02-26",
      "open": 70.75,
      "high": 71.2300033569336,
      "low": 67.80000305175781,
      "close": 69.12999725341797,
      "volume": 7899200
    },
    {
      "time": "2026-02-27",
      "open": 68.0999984741211,
      "high": 68.91999816894531,
      "low": 66.8499984741211,
      "close": 68.43000030517578,
      "volume": 3488700
    },
    {
      "time": "2026-03-02",
      "open": 67.61000061035156,
      "high": 67.69999694824219,
      "low": 64.0199966430664,
      "close": 64.05999755859375,
      "volume": 5282500
    },
    {
      "time": "2026-03-03",
      "open": 62.52000045776367,
      "high": 62.52000045776367,
      "low": 58.72999954223633,
      "close": 60.349998474121094,
      "volume": 6673700
    },
    {
      "time": "2026-03-04",
      "open": 60.75,
      "high": 61.04999923706055,
      "low": 59.08000183105469,
      "close": 59.95000076293945,
      "volume": 3360400
    },
    {
      "time": "2026-03-05",
      "open": 60.040000915527344,
      "high": 61.810001373291016,
      "low": 59.84000015258789,
      "close": 61.22999954223633,
      "volume": 3177100
    },
    {
      "time": "2026-03-06",
      "open": 60.33000183105469,
      "high": 60.380001068115234,
      "low": 58.650001525878906,
      "close": 58.7599983215332,
      "volume": 3461700
    },
    {
      "time": "2026-03-09",
      "open": 58,
      "high": 59.099998474121094,
      "low": 56.33000183105469,
      "close": 58.7400016784668,
      "volume": 3975300
    },
    {
      "time": "2026-03-10",
      "open": 58.400001525878906,
      "high": 59.369998931884766,
      "low": 56.849998474121094,
      "close": 57.54999923706055,
      "volume": 2883900
    },
    {
      "time": "2026-03-11",
      "open": 57.209999084472656,
      "high": 58.380001068115234,
      "low": 56.439998626708984,
      "close": 58.22999954223633,
      "volume": 2485300
    },
    {
      "time": "2026-03-12",
      "open": 57.56999969482422,
      "high": 59.119998931884766,
      "low": 57.09000015258789,
      "close": 57.13999938964844,
      "volume": 3543900
    },
    {
      "time": "2026-03-13",
      "open": 57.310001373291016,
      "high": 58.130001068115234,
      "low": 56.75,
      "close": 57.4900016784668,
      "volume": 2452200
    },
    {
      "time": "2026-03-16",
      "open": 58.04999923706055,
      "high": 58.04999923706055,
      "low": 55.790000915527344,
      "close": 56.31999969482422,
      "volume": 3444100
    },
    {
      "time": "2026-03-17",
      "open": 57,
      "high": 58.150001525878906,
      "low": 56.779998779296875,
      "close": 56.86000061035156,
      "volume": 1669500
    },
    {
      "time": "2026-03-18",
      "open": 56.86000061035156,
      "high": 56.86000061035156,
      "low": 54.310001373291016,
      "close": 54.349998474121094,
      "volume": 2759900
    },
    {
      "time": "2026-03-19",
      "open": 53.84000015258789,
      "high": 54.970001220703125,
      "low": 53.38999938964844,
      "close": 54.2400016784668,
      "volume": 2231300
    },
    {
      "time": "2026-03-20",
      "open": 53.849998474121094,
      "high": 54.20000076293945,
      "low": 52.0099983215332,
      "close": 52.2599983215332,
      "volume": 5644800
    },
    {
      "time": "2026-03-23",
      "open": 53.52000045776367,
      "high": 55.27000045776367,
      "low": 53.20000076293945,
      "close": 54.43000030517578,
      "volume": 2235100
    },
    {
      "time": "2026-03-24",
      "open": 53.2599983215332,
      "high": 55.5,
      "low": 53.2599983215332,
      "close": 53.84000015258789,
      "volume": 2111800
    },
    {
      "time": "2026-03-25",
      "open": 54.61000061035156,
      "high": 55.40999984741211,
      "low": 53.099998474121094,
      "close": 55.220001220703125,
      "volume": 1785400
    },
    {
      "time": "2026-03-26",
      "open": 54.58000183105469,
      "high": 55.83000183105469,
      "low": 53.369998931884766,
      "close": 53.61000061035156,
      "volume": 1671100
    },
    {
      "time": "2026-03-27",
      "open": 53.150001525878906,
      "high": 53.90999984741211,
      "low": 51.689998626708984,
      "close": 51.91999816894531,
      "volume": 2237600
    },
    {
      "time": "2026-03-30",
      "open": 52.16999816894531,
      "high": 52.5,
      "low": 50.40999984741211,
      "close": 50.869998931884766,
      "volume": 2101000
    },
    {
      "time": "2026-03-31",
      "open": 51.45000076293945,
      "high": 54.72999954223633,
      "low": 51.45000076293945,
      "close": 53.91999816894531,
      "volume": 2843600
    },
    {
      "time": "2026-04-01",
      "open": 53.2400016784668,
      "high": 54.709999084472656,
      "low": 52.65999984741211,
      "close": 54.279998779296875,
      "volume": 2701400
    },
    {
      "time": "2026-04-02",
      "open": 53.29999923706055,
      "high": 56.310001373291016,
      "low": 52.45000076293945,
      "close": 55.470001220703125,
      "volume": 1916300
    },
    {
      "time": "2026-04-06",
      "open": 55.25,
      "high": 56.869998931884766,
      "low": 55.04999923706055,
      "close": 56.290000915527344,
      "volume": 1724000
    },
    {
      "time": "2026-04-07",
      "open": 55.72999954223633,
      "high": 55.9900016784668,
      "low": 53.68000030517578,
      "close": 54.529998779296875,
      "volume": 1431800
    },
    {
      "time": "2026-04-08",
      "open": 56.599998474121094,
      "high": 58.15999984741211,
      "low": 55.72999954223633,
      "close": 56.15999984741211,
      "volume": 3475000
    },
    {
      "time": "2026-04-09",
      "open": 55.7599983215332,
      "high": 57.15999984741211,
      "low": 55.33000183105469,
      "close": 56.880001068115234,
      "volume": 1332700
    },
    {
      "time": "2026-04-10",
      "open": 57.04999923706055,
      "high": 57.290000915527344,
      "low": 55.79999923706055,
      "close": 56.5099983215332,
      "volume": 1312800
    },
    {
      "time": "2026-04-13",
      "open": 56.18000030517578,
      "high": 56.4900016784668,
      "low": 55.15999984741211,
      "close": 56.029998779296875,
      "volume": 1523100
    },
    {
      "time": "2026-04-14",
      "open": 56.38999938964844,
      "high": 57.439998626708984,
      "low": 54.540000915527344,
      "close": 55.27000045776367,
      "volume": 1934200
    },
    {
      "time": "2026-04-15",
      "open": 55.20000076293945,
      "high": 56.650001525878906,
      "low": 54.470001220703125,
      "close": 55.75,
      "volume": 2927700
    },
    {
      "time": "2026-04-16",
      "open": 56.130001068115234,
      "high": 58.220001220703125,
      "low": 55.79999923706055,
      "close": 55.9900016784668,
      "volume": 2963600
    },
    {
      "time": "2026-04-17",
      "open": 56.439998626708984,
      "high": 59.220001220703125,
      "low": 56,
      "close": 56.83000183105469,
      "volume": 2946300
    },
    {
      "time": "2026-04-20",
      "open": 55.099998474121094,
      "high": 57.279998779296875,
      "low": 53.75,
      "close": 57.25,
      "volume": 2727600
    },
    {
      "time": "2026-04-21",
      "open": 57.34000015258789,
      "high": 58.7599983215332,
      "low": 56.4900016784668,
      "close": 56.90999984741211,
      "volume": 2394300
    },
    {
      "time": "2026-04-22",
      "open": 57.38999938964844,
      "high": 57.45000076293945,
      "low": 55.31999969482422,
      "close": 55.650001525878906,
      "volume": 1843500
    },
    {
      "time": "2026-04-23",
      "open": 55.75,
      "high": 56.72999954223633,
      "low": 52.900001525878906,
      "close": 54.20000076293945,
      "volume": 3314500
    },
    {
      "time": "2026-04-24",
      "open": 53.880001068115234,
      "high": 54.130001068115234,
      "low": 52.130001068115234,
      "close": 53.79999923706055,
      "volume": 2805400
    },
    {
      "time": "2026-04-27",
      "open": 54,
      "high": 56.790000915527344,
      "low": 54,
      "close": 55.77000045776367,
      "volume": 2314500
    },
    {
      "time": "2026-04-28",
      "open": 56,
      "high": 56.79999923706055,
      "low": 54.83000183105469,
      "close": 55.20000076293945,
      "volume": 1612700
    },
    {
      "time": "2026-04-29",
      "open": 55.040000915527344,
      "high": 55.209999084472656,
      "low": 54.20000076293945,
      "close": 54.63999938964844,
      "volume": 1543900
    },
    {
      "time": "2026-04-30",
      "open": 55.04999923706055,
      "high": 56.27000045776367,
      "low": 54.63999938964844,
      "close": 56.060001373291016,
      "volume": 1319500
    },
    {
      "time": "2026-05-01",
      "open": 56.04999923706055,
      "high": 57.09000015258789,
      "low": 55.11000061035156,
      "close": 56.56999969482422,
      "volume": 1512100
    },
    {
      "time": "2026-05-04",
      "open": 55.290000915527344,
      "high": 55.75,
      "low": 53.040000915527344,
      "close": 53.06999969482422,
      "volume": 2052600
    },
    {
      "time": "2026-05-05",
      "open": 53.61000061035156,
      "high": 54.869998931884766,
      "low": 52.279998779296875,
      "close": 54.189998626708984,
      "volume": 1560500
    },
    {
      "time": "2026-05-06",
      "open": 55.54999923706055,
      "high": 56.38999938964844,
      "low": 54.029998779296875,
      "close": 54.72999954223633,
      "volume": 3967400
    },
    {
      "time": "2026-05-07",
      "open": 44.880001068115234,
      "high": 48.849998474121094,
      "low": 44.869998931884766,
      "close": 48.209999084472656,
      "volume": 13619400
    },
    {
      "time": "2026-05-08",
      "open": 48.5,
      "high": 48.63999938964844,
      "low": 44.720001220703125,
      "close": 44.959999084472656,
      "volume": 6139500
    },
    {
      "time": "2026-05-11",
      "open": 44.45000076293945,
      "high": 44.650001525878906,
      "low": 40.7400016784668,
      "close": 41.08000183105469,
      "volume": 7776700
    },
    {
      "time": "2026-05-12",
      "open": 41,
      "high": 41.900001525878906,
      "low": 40.380001068115234,
      "close": 41.290000915527344,
      "volume": 3301300
    },
    {
      "time": "2026-05-13",
      "open": 40.66999816894531,
      "high": 42.06999969482422,
      "low": 40.5099983215332,
      "close": 41.77000045776367,
      "volume": 2877100
    },
    {
      "time": "2026-05-14",
      "open": 41.77000045776367,
      "high": 43.31999969482422,
      "low": 41.77000045776367,
      "close": 42.529998779296875,
      "volume": 3749400
    },
    {
      "time": "2026-05-15",
      "open": 42.7599983215332,
      "high": 42.86000061035156,
      "low": 39.86000061035156,
      "close": 39.9900016784668,
      "volume": 4004600
    },
    {
      "time": "2026-05-18",
      "open": 39.75,
      "high": 40.54999923706055,
      "low": 39.08000183105469,
      "close": 39.470001220703125,
      "volume": 3062000
    },
    {
      "time": "2026-05-19",
      "open": 39.09000015258789,
      "high": 41.5,
      "low": 38.380001068115234,
      "close": 40.7599983215332,
      "volume": 4241500
    },
    {
      "time": "2026-05-20",
      "open": 40.880001068115234,
      "high": 41.86000061035156,
      "low": 39.29999923706055,
      "close": 41.5099983215332,
      "volume": 2659300
    },
    {
      "time": "2026-05-21",
      "open": 41.04999923706055,
      "high": 43.290000915527344,
      "low": 40.15999984741211,
      "close": 43.209999084472656,
      "volume": 2763400
    },
    {
      "time": "2026-05-22",
      "open": 43.45000076293945,
      "high": 43.7400016784668,
      "low": 42.27000045776367,
      "close": 42.66999816894531,
      "volume": 2151200
    },
    {
      "time": "2026-05-26",
      "open": 43.22999954223633,
      "high": 43.79999923706055,
      "low": 41.59000015258789,
      "close": 42.65999984741211,
      "volume": 2575200
    },
    {
      "time": "2026-05-27",
      "open": 43.2599983215332,
      "high": 45.18000030517578,
      "low": 43.25,
      "close": 44.36000061035156,
      "volume": 2577000
    },
    {
      "time": "2026-05-28",
      "open": 44,
      "high": 44.290000915527344,
      "low": 42.959999084472656,
      "close": 44.06999969482422,
      "volume": 2215100
    },
    {
      "time": "2026-05-29",
      "open": 43.2599983215332,
      "high": 44.349998474121094,
      "low": 42.970001220703125,
      "close": 43.41999816894531,
      "volume": 4457300
    },
    {
      "time": "2026-06-01",
      "open": 43.439998626708984,
      "high": 43.650001525878906,
      "low": 42.13999938964844,
      "close": 42.439998626708984,
      "volume": 2067500
    },
    {
      "time": "2026-06-02",
      "open": 42.15999984741211,
      "high": 42.2400016784668,
      "low": 40.91999816894531,
      "close": 41.0099983215332,
      "volume": 1916100
    },
    {
      "time": "2026-06-03",
      "open": 40.65999984741211,
      "high": 41.59000015258789,
      "low": 40.34000015258789,
      "close": 40.709999084472656,
      "volume": 1887300
    },
    {
      "time": "2026-06-04",
      "open": 41.220001220703125,
      "high": 41.93000030517578,
      "low": 38.63999938964844,
      "close": 40,
      "volume": 3888000
    },
    {
      "time": "2026-06-05",
      "open": 40.15999984741211,
      "high": 40.20000076293945,
      "low": 38.959999084472656,
      "close": 39.470001220703125,
      "volume": 2788200
    },
    {
      "time": "2026-06-08",
      "open": 39.029998779296875,
      "high": 40.040000915527344,
      "low": 38.70000076293945,
      "close": 39.560001373291016,
      "volume": 2174000
    },
    {
      "time": "2026-06-09",
      "open": 39.939998626708984,
      "high": 41.72999954223633,
      "low": 39.56999969482422,
      "close": 41.439998626708984,
      "volume": 2532800
    },
    {
      "time": "2026-06-10",
      "open": 41.349998474121094,
      "high": 42.5,
      "low": 40.08000183105469,
      "close": 40.11000061035156,
      "volume": 2379900
    },
    {
      "time": "2026-06-11",
      "open": 40.630001068115234,
      "high": 42.54999923706055,
      "low": 39.83000183105469,
      "close": 42.40999984741211,
      "volume": 2241500
    },
    {
      "time": "2026-06-12",
      "open": 42.72999954223633,
      "high": 43.5099983215332,
      "low": 41.900001525878906,
      "close": 42.88999938964844,
      "volume": 1685700
    },
    {
      "time": "2026-06-15",
      "open": 43.95000076293945,
      "high": 44.95000076293945,
      "low": 41.65999984741211,
      "close": 41.86000061035156,
      "volume": 2417800
    },
    {
      "time": "2026-06-16",
      "open": 41.560001373291016,
      "high": 41.560001373291016,
      "low": 38.77000045776367,
      "close": 40.11000061035156,
      "volume": 2905500
    },
    {
      "time": "2026-06-17",
      "open": 39.810001373291016,
      "high": 41.130001068115234,
      "low": 38.470001220703125,
      "close": 38.63999938964844,
      "volume": 2295400
    },
    {
      "time": "2026-06-18",
      "open": 39,
      "high": 39.619998931884766,
      "low": 38.20000076293945,
      "close": 38.86000061035156,
      "volume": 4403700
    },
    {
      "time": "2026-06-22",
      "open": 38.060001373291016,
      "high": 38.9900016784668,
      "low": 36.400001525878906,
      "close": 36.56999969482422,
      "volume": 2957200
    },
    {
      "time": "2026-06-23",
      "open": 36.25,
      "high": 37.40999984741211,
      "low": 36.060001373291016,
      "close": 36.189998626708984,
      "volume": 2466500
    },
    {
      "time": "2026-06-24",
      "open": 36.650001525878906,
      "high": 38.61000061035156,
      "low": 36.650001525878906,
      "close": 37.86000061035156,
      "volume": 2201300
    },
    {
      "time": "2026-06-25",
      "open": 38.08000183105469,
      "high": 39.040000915527344,
      "low": 37.04999923706055,
      "close": 37.7400016784668,
      "volume": 2267700
    },
    {
      "time": "2026-06-26",
      "open": 37.72999954223633,
      "high": 40.349998474121094,
      "low": 37.650001525878906,
      "close": 38.97999954223633,
      "volume": 2662400
    },
    {
      "time": "2026-06-29",
      "open": 38.81999969482422,
      "high": 38.97999954223633,
      "low": 37.189998626708984,
      "close": 38,
      "volume": 2958900
    },
    {
      "time": "2026-06-30",
      "open": 38.0099983215332,
      "high": 39.61000061035156,
      "low": 37.33000183105469,
      "close": 39.41999816894531,
      "volume": 2232300
    },
    {
      "time": "2026-07-01",
      "open": 39.470001220703125,
      "high": 40.41999816894531,
      "low": 39.15999984741211,
      "close": 40.16999816894531,
      "volume": 1753400
    },
    {
      "time": "2026-07-02",
      "open": 40.470001220703125,
      "high": 40.900001525878906,
      "low": 38.029998779296875,
      "close": 38.099998474121094,
      "volume": 2227300
    },
    {
      "time": "2026-07-06",
      "open": 38.099998474121094,
      "high": 38.869998931884766,
      "low": 36.93000030517578,
      "close": 38.040000915527344,
      "volume": 2947100
    },
    {
      "time": "2026-07-07",
      "open": 38.61000061035156,
      "high": 38.880001068115234,
      "low": 36.79999923706055,
      "close": 37.119998931884766,
      "volume": 2601900
    },
    {
      "time": "2026-07-08",
      "open": 37,
      "high": 39.189998626708984,
      "low": 36.0099983215332,
      "close": 37.66999816894531,
      "volume": 3970900
    },
    {
      "time": "2026-07-09",
      "open": 37.5099983215332,
      "high": 38.25,
      "low": 36.880001068115234,
      "close": 37.86000061035156,
      "volume": 1471600
    },
    {
      "time": "2026-07-10",
      "open": 37.790000915527344,
      "high": 41.86000061035156,
      "low": 37.779998779296875,
      "close": 40.720001220703125,
      "volume": 4096700
    },
    {
      "time": "2026-07-13",
      "open": 40.720001220703125,
      "high": 41.189998626708984,
      "low": 38.7599983215332,
      "close": 38.849998474121094,
      "volume": 2423900
    },
    {
      "time": "2026-07-14",
      "open": 39.290000915527344,
      "high": 39.66999816894531,
      "low": 37.939998626708984,
      "close": 38.650001525878906,
      "volume": 2135900
    },
    {
      "time": "2026-07-15",
      "open": 38.630001068115234,
      "high": 40.150001525878906,
      "low": 38.369998931884766,
      "close": 38.58000183105469,
      "volume": 1986700
    },
    {
      "time": "2026-07-16",
      "open": 38.70000076293945,
      "high": 40.38999938964844,
      "low": 38.68000030517578,
      "close": 39.88999938964844,
      "volume": 1558500
    },
    {
      "time": "2026-07-17",
      "open": 39.59000015258789,
      "high": 39.95000076293945,
      "low": 38.0099983215332,
      "close": 38.2400016784668,
      "volume": 1879700
    },
    {
      "time": "2026-07-20",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 36.25,
      "close": 36.90999984741211,
      "volume": 2531600
    },
    {
      "time": "2026-07-21",
      "open": 36.65999984741211,
      "high": 37.20000076293945,
      "low": 36.13999938964844,
      "close": 36.439998626708984,
      "volume": 2126300
    },
    {
      "time": "2026-07-22",
      "open": 37,
      "high": 37.880001068115234,
      "low": 36.79999923706055,
      "close": 37.13999938964844,
      "volume": 1850200
    },
    {
      "time": "2026-07-23",
      "open": 36.25,
      "high": 36.5,
      "low": 35.45000076293945,
      "close": 35.689998626708984,
      "volume": 2198700
    },
    {
      "time": "2026-07-24",
      "open": 36.0099983215332,
      "high": 37.93629837036133,
      "low": 35.810001373291016,
      "close": 37.27000045776367,
      "volume": 2535597
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 87.29179992675782
    },
    {
      "time": "2025-10-06",
      "value": 86.88360000610352
    },
    {
      "time": "2025-10-07",
      "value": 86.4579998779297
    },
    {
      "time": "2025-10-08",
      "value": 86.30539978027343
    },
    {
      "time": "2025-10-09",
      "value": 86.11959976196289
    },
    {
      "time": "2025-10-10",
      "value": 85.88939971923828
    },
    {
      "time": "2025-10-13",
      "value": 85.67439971923828
    },
    {
      "time": "2025-10-14",
      "value": 85.4931997680664
    },
    {
      "time": "2025-10-15",
      "value": 85.26579986572266
    },
    {
      "time": "2025-10-16",
      "value": 85.05119995117188
    },
    {
      "time": "2025-10-17",
      "value": 84.83139999389648
    },
    {
      "time": "2025-10-20",
      "value": 84.61020004272461
    },
    {
      "time": "2025-10-21",
      "value": 84.4566000366211
    },
    {
      "time": "2025-10-22",
      "value": 84.20200012207032
    },
    {
      "time": "2025-10-23",
      "value": 83.88360015869141
    },
    {
      "time": "2025-10-24",
      "value": 83.57660018920899
    },
    {
      "time": "2025-10-27",
      "value": 83.28960021972657
    },
    {
      "time": "2025-10-28",
      "value": 83.07940032958984
    },
    {
      "time": "2025-10-29",
      "value": 82.77920028686523
    },
    {
      "time": "2025-10-30",
      "value": 82.4736003112793
    },
    {
      "time": "2025-10-31",
      "value": 82.1420002746582
    },
    {
      "time": "2025-11-03",
      "value": 81.68780029296875
    },
    {
      "time": "2025-11-04",
      "value": 81.22540023803711
    },
    {
      "time": "2025-11-05",
      "value": 80.74980026245117
    },
    {
      "time": "2025-11-06",
      "value": 80.22660034179688
    },
    {
      "time": "2025-11-07",
      "value": 79.68920028686523
    },
    {
      "time": "2025-11-10",
      "value": 79.13620025634765
    },
    {
      "time": "2025-11-11",
      "value": 78.6468002319336
    },
    {
      "time": "2025-11-12",
      "value": 78.19080032348633
    },
    {
      "time": "2025-11-13",
      "value": 77.66400039672851
    },
    {
      "time": "2025-11-14",
      "value": 77.18080032348632
    },
    {
      "time": "2025-11-17",
      "value": 76.63400024414062
    },
    {
      "time": "2025-11-18",
      "value": 76.13140029907227
    },
    {
      "time": "2025-11-19",
      "value": 75.65720031738282
    },
    {
      "time": "2025-11-20",
      "value": 75.16300033569335
    },
    {
      "time": "2025-11-21",
      "value": 74.78900039672851
    },
    {
      "time": "2025-11-24",
      "value": 74.49080032348633
    },
    {
      "time": "2025-11-25",
      "value": 74.23940032958984
    },
    {
      "time": "2025-11-26",
      "value": 74.0852003479004
    },
    {
      "time": "2025-11-28",
      "value": 73.93420028686523
    },
    {
      "time": "2025-12-01",
      "value": 73.8702003479004
    },
    {
      "time": "2025-12-02",
      "value": 73.83960037231445
    },
    {
      "time": "2025-12-03",
      "value": 73.85800033569336
    },
    {
      "time": "2025-12-04",
      "value": 73.86320037841797
    },
    {
      "time": "2025-12-05",
      "value": 73.83500030517578
    },
    {
      "time": "2025-12-08",
      "value": 73.785400390625
    },
    {
      "time": "2025-12-09",
      "value": 73.7102003479004
    },
    {
      "time": "2025-12-10",
      "value": 73.7006004333496
    },
    {
      "time": "2025-12-11",
      "value": 73.69140045166016
    },
    {
      "time": "2025-12-12",
      "value": 73.65300048828125
    },
    {
      "time": "2025-12-15",
      "value": 73.5972004699707
    },
    {
      "time": "2025-12-16",
      "value": 73.5222004699707
    },
    {
      "time": "2025-12-17",
      "value": 73.51160049438477
    },
    {
      "time": "2025-12-18",
      "value": 73.50820053100585
    },
    {
      "time": "2025-12-19",
      "value": 73.49080062866211
    },
    {
      "time": "2025-12-22",
      "value": 73.50880065917968
    },
    {
      "time": "2025-12-23",
      "value": 73.50220062255859
    },
    {
      "time": "2025-12-24",
      "value": 73.46340057373047
    },
    {
      "time": "2025-12-26",
      "value": 73.44240051269531
    },
    {
      "time": "2025-12-29",
      "value": 73.43140045166015
    },
    {
      "time": "2025-12-30",
      "value": 73.4206004333496
    },
    {
      "time": "2025-12-31",
      "value": 73.410400390625
    },
    {
      "time": "2026-01-02",
      "value": 73.40940032958984
    },
    {
      "time": "2026-01-05",
      "value": 73.48240036010742
    },
    {
      "time": "2026-01-06",
      "value": 73.5788003540039
    },
    {
      "time": "2026-01-07",
      "value": 73.6436003112793
    },
    {
      "time": "2026-01-08",
      "value": 73.795400390625
    },
    {
      "time": "2026-01-09",
      "value": 73.91280029296875
    },
    {
      "time": "2026-01-12",
      "value": 74.100400390625
    },
    {
      "time": "2026-01-13",
      "value": 74.36660034179687
    },
    {
      "time": "2026-01-14",
      "value": 74.63900039672852
    },
    {
      "time": "2026-01-15",
      "value": 74.91500030517578
    },
    {
      "time": "2026-01-16",
      "value": 75.24760025024415
    },
    {
      "time": "2026-01-20",
      "value": 75.54680023193359
    },
    {
      "time": "2026-01-21",
      "value": 75.93600021362305
    },
    {
      "time": "2026-01-22",
      "value": 76.37740036010742
    },
    {
      "time": "2026-01-23",
      "value": 76.77600036621094
    },
    {
      "time": "2026-01-26",
      "value": 77.1486003112793
    },
    {
      "time": "2026-01-27",
      "value": 77.48480026245117
    },
    {
      "time": "2026-01-28",
      "value": 77.78840026855468
    },
    {
      "time": "2026-01-29",
      "value": 77.9220002746582
    },
    {
      "time": "2026-01-30",
      "value": 78.15780029296874
    },
    {
      "time": "2026-02-02",
      "value": 78.38300033569335
    },
    {
      "time": "2026-02-03",
      "value": 78.69220031738281
    },
    {
      "time": "2026-02-04",
      "value": 79.04100036621094
    },
    {
      "time": "2026-02-05",
      "value": 79.27480026245117
    },
    {
      "time": "2026-02-06",
      "value": 79.50480026245117
    },
    {
      "time": "2026-02-09",
      "value": 79.70740020751953
    },
    {
      "time": "2026-02-10",
      "value": 79.95560028076171
    },
    {
      "time": "2026-02-11",
      "value": 80.26500030517577
    },
    {
      "time": "2026-02-12",
      "value": 80.4836003112793
    },
    {
      "time": "2026-02-13",
      "value": 80.66620040893555
    },
    {
      "time": "2026-02-17",
      "value": 80.7936004638672
    },
    {
      "time": "2026-02-18",
      "value": 80.92440048217773
    },
    {
      "time": "2026-02-19",
      "value": 81.11420059204102
    },
    {
      "time": "2026-02-20",
      "value": 81.3038005065918
    },
    {
      "time": "2026-02-23",
      "value": 81.47580047607421
    },
    {
      "time": "2026-02-24",
      "value": 81.34680038452149
    },
    {
      "time": "2026-02-25",
      "value": 81.19100036621094
    },
    {
      "time": "2026-02-26",
      "value": 81.02080032348633
    },
    {
      "time": "2026-02-27",
      "value": 80.84420028686523
    },
    {
      "time": "2026-03-02",
      "value": 80.61380020141601
    },
    {
      "time": "2026-03-03",
      "value": 80.29880020141601
    },
    {
      "time": "2026-03-04",
      "value": 79.95860023498535
    },
    {
      "time": "2026-03-05",
      "value": 79.71160018920898
    },
    {
      "time": "2026-03-06",
      "value": 79.43820014953613
    },
    {
      "time": "2026-03-09",
      "value": 79.18120025634765
    },
    {
      "time": "2026-03-10",
      "value": 78.89020027160645
    },
    {
      "time": "2026-03-11",
      "value": 78.61260025024414
    },
    {
      "time": "2026-03-12",
      "value": 78.32260025024414
    },
    {
      "time": "2026-03-13",
      "value": 78.02800025939942
    },
    {
      "time": "2026-03-16",
      "value": 77.71160026550292
    },
    {
      "time": "2026-03-17",
      "value": 77.35880027770996
    },
    {
      "time": "2026-03-18",
      "value": 76.9126001739502
    },
    {
      "time": "2026-03-19",
      "value": 76.4152001953125
    },
    {
      "time": "2026-03-20",
      "value": 75.92240013122559
    },
    {
      "time": "2026-03-23",
      "value": 75.38360008239746
    },
    {
      "time": "2026-03-24",
      "value": 74.79140014648438
    },
    {
      "time": "2026-03-25",
      "value": 74.21700012207032
    },
    {
      "time": "2026-03-26",
      "value": 73.5886001586914
    },
    {
      "time": "2026-03-27",
      "value": 72.92200012207032
    },
    {
      "time": "2026-03-30",
      "value": 72.24460014343262
    },
    {
      "time": "2026-03-31",
      "value": 71.58040016174317
    },
    {
      "time": "2026-04-01",
      "value": 70.94360008239747
    },
    {
      "time": "2026-04-02",
      "value": 70.29500007629395
    },
    {
      "time": "2026-04-06",
      "value": 69.6276000213623
    },
    {
      "time": "2026-04-07",
      "value": 69.00959999084472
    },
    {
      "time": "2026-04-08",
      "value": 68.43860000610351
    },
    {
      "time": "2026-04-09",
      "value": 67.90680000305176
    },
    {
      "time": "2026-04-10",
      "value": 67.41959991455079
    },
    {
      "time": "2026-04-13",
      "value": 67.00099990844727
    },
    {
      "time": "2026-04-14",
      "value": 66.50659996032715
    },
    {
      "time": "2026-04-15",
      "value": 66.02279991149902
    },
    {
      "time": "2026-04-16",
      "value": 65.43259994506836
    },
    {
      "time": "2026-04-17",
      "value": 64.81539993286133
    },
    {
      "time": "2026-04-20",
      "value": 64.25860000610352
    },
    {
      "time": "2026-04-21",
      "value": 63.66640007019043
    },
    {
      "time": "2026-04-22",
      "value": 63.02220008850097
    },
    {
      "time": "2026-04-23",
      "value": 62.283200073242185
    },
    {
      "time": "2026-04-24",
      "value": 61.50280006408691
    },
    {
      "time": "2026-04-27",
      "value": 60.81
    },
    {
      "time": "2026-04-28",
      "value": 60.140199966430664
    },
    {
      "time": "2026-04-29",
      "value": 59.48859992980957
    },
    {
      "time": "2026-04-30",
      "value": 58.880999908447265
    },
    {
      "time": "2026-05-01",
      "value": 58.301399841308594
    },
    {
      "time": "2026-05-04",
      "value": 57.67299987792969
    },
    {
      "time": "2026-05-05",
      "value": 57.092599868774414
    },
    {
      "time": "2026-05-06",
      "value": 56.75379989624023
    },
    {
      "time": "2026-05-07",
      "value": 56.30279983520508
    },
    {
      "time": "2026-05-08",
      "value": 55.81939987182617
    },
    {
      "time": "2026-05-11",
      "value": 55.27239990234375
    },
    {
      "time": "2026-05-12",
      "value": 54.816999969482424
    },
    {
      "time": "2026-05-13",
      "value": 54.44540000915527
    },
    {
      "time": "2026-05-14",
      "value": 54.096999969482425
    },
    {
      "time": "2026-05-15",
      "value": 53.67220001220703
    },
    {
      "time": "2026-05-18",
      "value": 53.28640007019043
    },
    {
      "time": "2026-05-19",
      "value": 52.92680000305176
    },
    {
      "time": "2026-05-20",
      "value": 52.60599998474121
    },
    {
      "time": "2026-05-21",
      "value": 52.305599975585935
    },
    {
      "time": "2026-05-22",
      "value": 52.01619995117188
    },
    {
      "time": "2026-05-26",
      "value": 51.719599914550784
    },
    {
      "time": "2026-05-27",
      "value": 51.48039993286133
    },
    {
      "time": "2026-05-28",
      "value": 51.22459991455078
    },
    {
      "time": "2026-05-29",
      "value": 51.005999908447265
    },
    {
      "time": "2026-06-01",
      "value": 50.76999984741211
    },
    {
      "time": "2026-06-02",
      "value": 50.54499984741211
    },
    {
      "time": "2026-06-03",
      "value": 50.270599822998044
    },
    {
      "time": "2026-06-04",
      "value": 49.99379981994629
    },
    {
      "time": "2026-06-05",
      "value": 49.67879981994629
    },
    {
      "time": "2026-06-08",
      "value": 49.39779983520508
    },
    {
      "time": "2026-06-09",
      "value": 49.188199844360355
    },
    {
      "time": "2026-06-10",
      "value": 48.97299987792969
    },
    {
      "time": "2026-06-11",
      "value": 48.74279991149902
    },
    {
      "time": "2026-06-12",
      "value": 48.51499992370606
    },
    {
      "time": "2026-06-15",
      "value": 48.24279991149902
    },
    {
      "time": "2026-06-16",
      "value": 47.91919990539551
    },
    {
      "time": "2026-06-17",
      "value": 47.60139991760254
    },
    {
      "time": "2026-06-18",
      "value": 47.25539993286133
    },
    {
      "time": "2026-06-22",
      "value": 46.84919990539551
    },
    {
      "time": "2026-06-23",
      "value": 46.44279991149902
    },
    {
      "time": "2026-06-24",
      "value": 46.07939994812012
    },
    {
      "time": "2026-06-25",
      "value": 45.728799972534176
    },
    {
      "time": "2026-06-26",
      "value": 45.393399963378904
    },
    {
      "time": "2026-06-29",
      "value": 45.03359992980957
    },
    {
      "time": "2026-06-30",
      "value": 44.685399856567386
    },
    {
      "time": "2026-07-01",
      "value": 44.34379981994629
    },
    {
      "time": "2026-07-02",
      "value": 43.96759979248047
    },
    {
      "time": "2026-07-06",
      "value": 43.615399780273435
    },
    {
      "time": "2026-07-07",
      "value": 43.27379974365235
    },
    {
      "time": "2026-07-08",
      "value": 42.95119972229004
    },
    {
      "time": "2026-07-09",
      "value": 42.5929997253418
    },
    {
      "time": "2026-07-10",
      "value": 42.30339973449707
    },
    {
      "time": "2026-07-13",
      "value": 41.98759971618652
    },
    {
      "time": "2026-07-14",
      "value": 41.639399719238284
    },
    {
      "time": "2026-07-15",
      "value": 41.27959976196289
    },
    {
      "time": "2026-07-16",
      "value": 41.015999755859376
    },
    {
      "time": "2026-07-17",
      "value": 40.69699981689453
    },
    {
      "time": "2026-07-20",
      "value": 40.340599822998044
    },
    {
      "time": "2026-07-21",
      "value": 40.10519981384277
    },
    {
      "time": "2026-07-22",
      "value": 39.94879981994629
    },
    {
      "time": "2026-07-23",
      "value": 39.84099975585937
    },
    {
      "time": "2026-07-24",
      "value": 39.7605997467041
    }
  ],
  "analysis": null
}