{
  "ok": true,
  "cached": false,
  "ticker": "ALLY",
  "price": 42.92,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Enova Q2 Earnings Beat on Higher Revenues, Stock Dips as Costs Rise Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enova-q2-earnings-beat-higher-172900684.html",
      "published": "2026-07-24"
    },
    {
      "title": "SYF vs. ALLY vs. COF: Which Consumer Finance Stock Is the Best Buy After Earnings?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/syf-vs-ally-vs-cof-123637415.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ally Financial sees loan applications rise to record levels in Q2",
      "publisher": "Wards Auto",
      "link": "https://finance.yahoo.com/m/96297188-5438-3007-b20d-bf974067b7da/ally-financial-sees-loan.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ally Financial Announces Investor Relations and Consumer Servicing Operations Leadership Transitions",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ally-financial-announces-investor-relations-203000999.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Ally Financial Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/0386507f-bae2-387f-8a6b-a5e6f29934b8/analyst-report%3A-ally.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ally Financial (ALLY) Appoints Mark Mathewson To Lead Technology And Data",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/articles/ally-financial-ally-appoints-mark-201029284.html",
      "published": "2026-07-22"
    },
    {
      "title": "Capital One's Q2 Earnings Beat on Higher Revenues, Lower Provisions",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capital-ones-q2-earnings-beat-131700583.html",
      "published": "2026-07-22"
    },
    {
      "title": "ALLY Stock Slides 2.4% as Q2 Earnings Lag on Higher Provisions & Costs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ally-stock-slides-2-4-125900469.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 38.5099983215332,
      "high": 38.599998474121094,
      "low": 37.83000183105469,
      "close": 38.540000915527344,
      "volume": 2691700
    },
    {
      "time": "2025-07-28",
      "open": 38.58000183105469,
      "high": 38.849998474121094,
      "low": 38.26499938964844,
      "close": 38.81999969482422,
      "volume": 2743200
    },
    {
      "time": "2025-07-29",
      "open": 39.11000061035156,
      "high": 39.18000030517578,
      "low": 38.349998474121094,
      "close": 38.5099983215332,
      "volume": 2976000
    },
    {
      "time": "2025-07-30",
      "open": 38.65999984741211,
      "high": 38.779998779296875,
      "low": 37.900001525878906,
      "close": 38.2599983215332,
      "volume": 2904100
    },
    {
      "time": "2025-07-31",
      "open": 38.38999938964844,
      "high": 38.459999084472656,
      "low": 37.709999084472656,
      "close": 37.849998474121094,
      "volume": 2625200
    },
    {
      "time": "2025-08-01",
      "open": 37.0099983215332,
      "high": 37.154998779296875,
      "low": 36.11000061035156,
      "close": 37.029998779296875,
      "volume": 3526200
    },
    {
      "time": "2025-08-04",
      "open": 37.22999954223633,
      "high": 37.45000076293945,
      "low": 36.88999938964844,
      "close": 37.439998626708984,
      "volume": 3788700
    },
    {
      "time": "2025-08-05",
      "open": 37.58000183105469,
      "high": 37.72999954223633,
      "low": 36.83000183105469,
      "close": 37.2400016784668,
      "volume": 1988600
    },
    {
      "time": "2025-08-06",
      "open": 37.36000061035156,
      "high": 37.724998474121094,
      "low": 37.20500183105469,
      "close": 37.220001220703125,
      "volume": 2390700
    },
    {
      "time": "2025-08-07",
      "open": 37.619998931884766,
      "high": 37.70000076293945,
      "low": 36.70500183105469,
      "close": 36.95000076293945,
      "volume": 2333100
    },
    {
      "time": "2025-08-08",
      "open": 37.29999923706055,
      "high": 37.53499984741211,
      "low": 36.7859992980957,
      "close": 37.47999954223633,
      "volume": 1813300
    },
    {
      "time": "2025-08-11",
      "open": 37.52000045776367,
      "high": 37.724998474121094,
      "low": 37.220001220703125,
      "close": 37.220001220703125,
      "volume": 2021400
    },
    {
      "time": "2025-08-12",
      "open": 37.599998474121094,
      "high": 38.38999938964844,
      "low": 37.540000915527344,
      "close": 38.310001373291016,
      "volume": 2339300
    },
    {
      "time": "2025-08-13",
      "open": 38.5,
      "high": 38.93000030517578,
      "low": 38.415000915527344,
      "close": 38.88999938964844,
      "volume": 3398400
    },
    {
      "time": "2025-08-14",
      "open": 38.5,
      "high": 38.904998779296875,
      "low": 38.13999938964844,
      "close": 38.88999938964844,
      "volume": 2252200
    },
    {
      "time": "2025-08-15",
      "open": 39,
      "high": 39.20100021362305,
      "low": 38.47999954223633,
      "close": 38.849998474121094,
      "volume": 3697800
    },
    {
      "time": "2025-08-18",
      "open": 38.779998779296875,
      "high": 38.8849983215332,
      "low": 38.279998779296875,
      "close": 38.400001525878906,
      "volume": 2435300
    },
    {
      "time": "2025-08-19",
      "open": 38.41999816894531,
      "high": 38.79999923706055,
      "low": 38.165000915527344,
      "close": 38.27000045776367,
      "volume": 1775900
    },
    {
      "time": "2025-08-20",
      "open": 38.209999084472656,
      "high": 38.38999938964844,
      "low": 37.79999923706055,
      "close": 38.2400016784668,
      "volume": 2047500
    },
    {
      "time": "2025-08-21",
      "open": 38,
      "high": 38.5,
      "low": 37.619998931884766,
      "close": 38.45000076293945,
      "volume": 1737900
    },
    {
      "time": "2025-08-22",
      "open": 38.70000076293945,
      "high": 40.790000915527344,
      "low": 38.63999938964844,
      "close": 40.58000183105469,
      "volume": 4048300
    },
    {
      "time": "2025-08-25",
      "open": 40.5099983215332,
      "high": 40.84000015258789,
      "low": 40.2599983215332,
      "close": 40.720001220703125,
      "volume": 3028200
    },
    {
      "time": "2025-08-26",
      "open": 40.540000915527344,
      "high": 40.9900016784668,
      "low": 40.43000030517578,
      "close": 40.7599983215332,
      "volume": 1934900
    },
    {
      "time": "2025-08-27",
      "open": 40.56999969482422,
      "high": 41.2599983215332,
      "low": 40.560001373291016,
      "close": 41.060001373291016,
      "volume": 2575700
    },
    {
      "time": "2025-08-28",
      "open": 41.25,
      "high": 41.290000915527344,
      "low": 40.904998779296875,
      "close": 41.04999923706055,
      "volume": 2721500
    },
    {
      "time": "2025-08-29",
      "open": 41.209999084472656,
      "high": 41.45500183105469,
      "low": 40.79999923706055,
      "close": 41.04999923706055,
      "volume": 2233100
    },
    {
      "time": "2025-09-02",
      "open": 40.970001220703125,
      "high": 40.97800064086914,
      "low": 40.09000015258789,
      "close": 40.7599983215332,
      "volume": 2049800
    },
    {
      "time": "2025-09-03",
      "open": 40.59000015258789,
      "high": 41.08000183105469,
      "low": 40.38999938964844,
      "close": 40.869998931884766,
      "volume": 1967100
    },
    {
      "time": "2025-09-04",
      "open": 41.09000015258789,
      "high": 41.59000015258789,
      "low": 40.380001068115234,
      "close": 41.56999969482422,
      "volume": 1909500
    },
    {
      "time": "2025-09-05",
      "open": 41.880001068115234,
      "high": 42.459999084472656,
      "low": 41.27000045776367,
      "close": 41.36000061035156,
      "volume": 3612100
    },
    {
      "time": "2025-09-08",
      "open": 41.41999816894531,
      "high": 41.47999954223633,
      "low": 40.93000030517578,
      "close": 41.34000015258789,
      "volume": 2054400
    },
    {
      "time": "2025-09-09",
      "open": 41.27000045776367,
      "high": 41.970001220703125,
      "low": 41.224998474121094,
      "close": 41.40999984741211,
      "volume": 2533200
    },
    {
      "time": "2025-09-10",
      "open": 41.279998779296875,
      "high": 41.779998779296875,
      "low": 40.83000183105469,
      "close": 41.11000061035156,
      "volume": 2246200
    },
    {
      "time": "2025-09-11",
      "open": 41.209999084472656,
      "high": 42.119998931884766,
      "low": 40.97999954223633,
      "close": 42.099998474121094,
      "volume": 2439600
    },
    {
      "time": "2025-09-12",
      "open": 41.939998626708984,
      "high": 42.3650016784668,
      "low": 41.849998474121094,
      "close": 42.220001220703125,
      "volume": 3082300
    },
    {
      "time": "2025-09-15",
      "open": 42.5,
      "high": 43.1150016784668,
      "low": 42.38999938964844,
      "close": 43.06999969482422,
      "volume": 3061300
    },
    {
      "time": "2025-09-16",
      "open": 43.279998779296875,
      "high": 43.42499923706055,
      "low": 42.77000045776367,
      "close": 43.29999923706055,
      "volume": 3793600
    },
    {
      "time": "2025-09-17",
      "open": 43.33000183105469,
      "high": 44.709999084472656,
      "low": 43.33000183105469,
      "close": 43.95000076293945,
      "volume": 4044400
    },
    {
      "time": "2025-09-18",
      "open": 44.25,
      "high": 44.755001068115234,
      "low": 43.93000030517578,
      "close": 44.58000183105469,
      "volume": 3068600
    },
    {
      "time": "2025-09-19",
      "open": 44.790000915527344,
      "high": 44.83000183105469,
      "low": 44.09000015258789,
      "close": 44.209999084472656,
      "volume": 5340000
    },
    {
      "time": "2025-09-22",
      "open": 43.849998474121094,
      "high": 44.0099983215332,
      "low": 43.119998931884766,
      "close": 43.47999954223633,
      "volume": 4897000
    },
    {
      "time": "2025-09-23",
      "open": 43.59000015258789,
      "high": 44.060001373291016,
      "low": 42.52000045776367,
      "close": 42.68000030517578,
      "volume": 4737200
    },
    {
      "time": "2025-09-24",
      "open": 42.689998626708984,
      "high": 42.95000076293945,
      "low": 41.84000015258789,
      "close": 41.970001220703125,
      "volume": 4120800
    },
    {
      "time": "2025-09-25",
      "open": 40.16999816894531,
      "high": 41.349998474121094,
      "low": 39.650001525878906,
      "close": 40.83000183105469,
      "volume": 5659900
    },
    {
      "time": "2025-09-26",
      "open": 41,
      "high": 41.084999084472656,
      "low": 40.150001525878906,
      "close": 40.15999984741211,
      "volume": 3245100
    },
    {
      "time": "2025-09-29",
      "open": 40.5,
      "high": 40.55500030517578,
      "low": 39.5,
      "close": 39.86000061035156,
      "volume": 4214300
    },
    {
      "time": "2025-09-30",
      "open": 40.029998779296875,
      "high": 40.47999954223633,
      "low": 38.32500076293945,
      "close": 39.20000076293945,
      "volume": 5802400
    },
    {
      "time": "2025-10-01",
      "open": 38.880001068115234,
      "high": 39.720001220703125,
      "low": 38.685001373291016,
      "close": 38.75,
      "volume": 4042000
    },
    {
      "time": "2025-10-02",
      "open": 38.68000030517578,
      "high": 38.9900016784668,
      "low": 38.189998626708984,
      "close": 38.849998474121094,
      "volume": 2958400
    },
    {
      "time": "2025-10-03",
      "open": 38.810001373291016,
      "high": 39.630001068115234,
      "low": 38.77000045776367,
      "close": 39.630001068115234,
      "volume": 3789600
    },
    {
      "time": "2025-10-06",
      "open": 39.900001525878906,
      "high": 40.36000061035156,
      "low": 38.709999084472656,
      "close": 39.790000915527344,
      "volume": 4195600
    },
    {
      "time": "2025-10-07",
      "open": 39.560001373291016,
      "high": 40.3650016784668,
      "low": 39.435001373291016,
      "close": 39.91999816894531,
      "volume": 4488100
    },
    {
      "time": "2025-10-08",
      "open": 40.11000061035156,
      "high": 40.290000915527344,
      "low": 39.08000183105469,
      "close": 39.08000183105469,
      "volume": 3291200
    },
    {
      "time": "2025-10-09",
      "open": 39.08000183105469,
      "high": 39.5,
      "low": 38.790000915527344,
      "close": 39.189998626708984,
      "volume": 2874000
    },
    {
      "time": "2025-10-10",
      "open": 39.58000183105469,
      "high": 39.58000183105469,
      "low": 36.939998626708984,
      "close": 36.959999084472656,
      "volume": 3959000
    },
    {
      "time": "2025-10-13",
      "open": 37.459999084472656,
      "high": 38.20000076293945,
      "low": 37.459999084472656,
      "close": 37.869998931884766,
      "volume": 2851200
    },
    {
      "time": "2025-10-14",
      "open": 37.52000045776367,
      "high": 40.41999816894531,
      "low": 37.5099983215332,
      "close": 39.939998626708984,
      "volume": 5186400
    },
    {
      "time": "2025-10-15",
      "open": 40.189998626708984,
      "high": 40.41999816894531,
      "low": 39.29999923706055,
      "close": 39.70000076293945,
      "volume": 2972600
    },
    {
      "time": "2025-10-16",
      "open": 39.650001525878906,
      "high": 39.994998931884766,
      "low": 38.310001373291016,
      "close": 38.45000076293945,
      "volume": 5972300
    },
    {
      "time": "2025-10-17",
      "open": 40,
      "high": 41.2599983215332,
      "low": 38.70000076293945,
      "close": 39.81999969482422,
      "volume": 8977600
    },
    {
      "time": "2025-10-20",
      "open": 40.81999969482422,
      "high": 40.90999984741211,
      "low": 39.790000915527344,
      "close": 40.5,
      "volume": 4155800
    },
    {
      "time": "2025-10-21",
      "open": 40.63999938964844,
      "high": 41.93000030517578,
      "low": 40.560001373291016,
      "close": 40.97999954223633,
      "volume": 2995100
    },
    {
      "time": "2025-10-22",
      "open": 41.150001525878906,
      "high": 41.150001525878906,
      "low": 39.970001220703125,
      "close": 40.599998474121094,
      "volume": 3952900
    },
    {
      "time": "2025-10-23",
      "open": 40.86000061035156,
      "high": 41.185001373291016,
      "low": 40.529998779296875,
      "close": 41.02000045776367,
      "volume": 2255700
    },
    {
      "time": "2025-10-24",
      "open": 41.63999938964844,
      "high": 42.154998779296875,
      "low": 41.20000076293945,
      "close": 41.810001373291016,
      "volume": 2598700
    },
    {
      "time": "2025-10-27",
      "open": 42.25,
      "high": 42.40999984741211,
      "low": 41.279998779296875,
      "close": 41.290000915527344,
      "volume": 2516300
    },
    {
      "time": "2025-10-28",
      "open": 41.400001525878906,
      "high": 41.48500061035156,
      "low": 40.5099983215332,
      "close": 40.83000183105469,
      "volume": 1879400
    },
    {
      "time": "2025-10-29",
      "open": 40.349998474121094,
      "high": 40.83000183105469,
      "low": 39.709999084472656,
      "close": 39.970001220703125,
      "volume": 3579400
    },
    {
      "time": "2025-10-30",
      "open": 39.88999938964844,
      "high": 40.119998931884766,
      "low": 39.084999084472656,
      "close": 39.20000076293945,
      "volume": 2987000
    },
    {
      "time": "2025-10-31",
      "open": 38.84000015258789,
      "high": 39.040000915527344,
      "low": 38.5,
      "close": 38.970001220703125,
      "volume": 2474100
    },
    {
      "time": "2025-11-03",
      "open": 38.68000030517578,
      "high": 39.81999969482422,
      "low": 38.22999954223633,
      "close": 39.380001068115234,
      "volume": 2965500
    },
    {
      "time": "2025-11-04",
      "open": 38.90999984741211,
      "high": 40.25,
      "low": 38.599998474121094,
      "close": 39.619998931884766,
      "volume": 4082100
    },
    {
      "time": "2025-11-05",
      "open": 39.66999816894531,
      "high": 40.27000045776367,
      "low": 39.150001525878906,
      "close": 39.95000076293945,
      "volume": 3384800
    },
    {
      "time": "2025-11-06",
      "open": 40.02000045776367,
      "high": 40.321998596191406,
      "low": 38.560001373291016,
      "close": 38.630001068115234,
      "volume": 4448600
    },
    {
      "time": "2025-11-07",
      "open": 38.380001068115234,
      "high": 39.290000915527344,
      "low": 38.060001373291016,
      "close": 39.27000045776367,
      "volume": 2772300
    },
    {
      "time": "2025-11-10",
      "open": 39.5,
      "high": 39.88999938964844,
      "low": 39.01499938964844,
      "close": 39.27000045776367,
      "volume": 2997000
    },
    {
      "time": "2025-11-11",
      "open": 39.38999938964844,
      "high": 39.72999954223633,
      "low": 38.849998474121094,
      "close": 39.470001220703125,
      "volume": 1785600
    },
    {
      "time": "2025-11-12",
      "open": 39.529998779296875,
      "high": 40.380001068115234,
      "low": 39.529998779296875,
      "close": 40.290000915527344,
      "volume": 2582800
    },
    {
      "time": "2025-11-13",
      "open": 39.88999938964844,
      "high": 40.224998474121094,
      "low": 38.95899963378906,
      "close": 39.209999084472656,
      "volume": 2801700
    },
    {
      "time": "2025-11-14",
      "open": 38.72999954223633,
      "high": 39.310001373291016,
      "low": 38.470001220703125,
      "close": 39.290000915527344,
      "volume": 2580100
    },
    {
      "time": "2025-11-17",
      "open": 39.09000015258789,
      "high": 39.09000015258789,
      "low": 37.4900016784668,
      "close": 37.709999084472656,
      "volume": 2506800
    },
    {
      "time": "2025-11-18",
      "open": 37.349998474121094,
      "high": 37.935001373291016,
      "low": 37.18000030517578,
      "close": 37.650001525878906,
      "volume": 3652800
    },
    {
      "time": "2025-11-19",
      "open": 37.7599983215332,
      "high": 38.525001525878906,
      "low": 37.65999984741211,
      "close": 38.400001525878906,
      "volume": 2368400
    },
    {
      "time": "2025-11-20",
      "open": 38.900001525878906,
      "high": 39.5,
      "low": 37.5099983215332,
      "close": 37.56999969482422,
      "volume": 3025400
    },
    {
      "time": "2025-11-21",
      "open": 37.779998779296875,
      "high": 39.470001220703125,
      "low": 37.6349983215332,
      "close": 38.47999954223633,
      "volume": 3655100
    },
    {
      "time": "2025-11-24",
      "open": 38.66999816894531,
      "high": 39.73500061035156,
      "low": 38.5,
      "close": 39.63999938964844,
      "volume": 3295200
    },
    {
      "time": "2025-11-25",
      "open": 39.869998931884766,
      "high": 40.93000030517578,
      "low": 39.70000076293945,
      "close": 40.7400016784668,
      "volume": 3795700
    },
    {
      "time": "2025-11-26",
      "open": 40.91999816894531,
      "high": 41.525001525878906,
      "low": 40.81999969482422,
      "close": 41.150001525878906,
      "volume": 1905200
    },
    {
      "time": "2025-11-28",
      "open": 41.290000915527344,
      "high": 41.45000076293945,
      "low": 41.040000915527344,
      "close": 41.29999923706055,
      "volume": 824800
    },
    {
      "time": "2025-12-01",
      "open": 41.06999969482422,
      "high": 41.76499938964844,
      "low": 40.974998474121094,
      "close": 41.439998626708984,
      "volume": 2461600
    },
    {
      "time": "2025-12-02",
      "open": 41.61000061035156,
      "high": 41.689998626708984,
      "low": 40.974998474121094,
      "close": 41.18000030517578,
      "volume": 3978200
    },
    {
      "time": "2025-12-03",
      "open": 41.20000076293945,
      "high": 41.83000183105469,
      "low": 41.189998626708984,
      "close": 41.7599983215332,
      "volume": 2356800
    },
    {
      "time": "2025-12-04",
      "open": 41.72999954223633,
      "high": 42.70000076293945,
      "low": 41.59000015258789,
      "close": 42.41999816894531,
      "volume": 2582100
    },
    {
      "time": "2025-12-05",
      "open": 42.349998474121094,
      "high": 42.73500061035156,
      "low": 42.15999984741211,
      "close": 42.38999938964844,
      "volume": 2594600
    },
    {
      "time": "2025-12-08",
      "open": 42.470001220703125,
      "high": 43.22999954223633,
      "low": 41.810001373291016,
      "close": 42.650001525878906,
      "volume": 4307200
    },
    {
      "time": "2025-12-09",
      "open": 42.56999969482422,
      "high": 42.959999084472656,
      "low": 42.290000915527344,
      "close": 42.34000015258789,
      "volume": 2244900
    },
    {
      "time": "2025-12-10",
      "open": 43.91999816894531,
      "high": 45.09000015258789,
      "low": 43.40999984741211,
      "close": 44.4900016784668,
      "volume": 9207300
    },
    {
      "time": "2025-12-11",
      "open": 44.529998779296875,
      "high": 45.97999954223633,
      "low": 44.529998779296875,
      "close": 45.81999969482422,
      "volume": 4141500
    },
    {
      "time": "2025-12-12",
      "open": 46.0099983215332,
      "high": 46.2400016784668,
      "low": 44.86000061035156,
      "close": 45.189998626708984,
      "volume": 3172900
    },
    {
      "time": "2025-12-15",
      "open": 45.61000061035156,
      "high": 45.61000061035156,
      "low": 44.53499984741211,
      "close": 44.849998474121094,
      "volume": 2874800
    },
    {
      "time": "2025-12-16",
      "open": 45.0099983215332,
      "high": 45.189998626708984,
      "low": 44.119998931884766,
      "close": 44.33000183105469,
      "volume": 2142600
    },
    {
      "time": "2025-12-17",
      "open": 44.970001220703125,
      "high": 45.22999954223633,
      "low": 44.45000076293945,
      "close": 44.63999938964844,
      "volume": 2606300
    },
    {
      "time": "2025-12-18",
      "open": 45,
      "high": 45.90999984741211,
      "low": 44.900001525878906,
      "close": 45.439998626708984,
      "volume": 2919500
    },
    {
      "time": "2025-12-19",
      "open": 45.5,
      "high": 45.880001068115234,
      "low": 45.2599983215332,
      "close": 45.689998626708984,
      "volume": 3776800
    },
    {
      "time": "2025-12-22",
      "open": 45.90999984741211,
      "high": 46.59000015258789,
      "low": 45.8849983215332,
      "close": 46.40999984741211,
      "volume": 2303700
    },
    {
      "time": "2025-12-23",
      "open": 46.41999816894531,
      "high": 46.78499984741211,
      "low": 46.25,
      "close": 46.43000030517578,
      "volume": 2623000
    },
    {
      "time": "2025-12-24",
      "open": 46.45000076293945,
      "high": 46.689998626708984,
      "low": 46.2599983215332,
      "close": 46.290000915527344,
      "volume": 736800
    },
    {
      "time": "2025-12-26",
      "open": 46.290000915527344,
      "high": 46.439998626708984,
      "low": 46.0099983215332,
      "close": 46.2599983215332,
      "volume": 1014300
    },
    {
      "time": "2025-12-29",
      "open": 46.099998474121094,
      "high": 46.17900085449219,
      "low": 45.68000030517578,
      "close": 45.77000045776367,
      "volume": 1240600
    },
    {
      "time": "2025-12-30",
      "open": 45.7400016784668,
      "high": 45.847999572753906,
      "low": 45.5,
      "close": 45.59000015258789,
      "volume": 2023300
    },
    {
      "time": "2025-12-31",
      "open": 45.66999816894531,
      "high": 45.75,
      "low": 45.2400016784668,
      "close": 45.290000915527344,
      "volume": 1368700
    },
    {
      "time": "2026-01-02",
      "open": 45.459999084472656,
      "high": 45.83000183105469,
      "low": 44.959999084472656,
      "close": 45.7599983215332,
      "volume": 2145900
    },
    {
      "time": "2026-01-05",
      "open": 45.63999938964844,
      "high": 47.130001068115234,
      "low": 45.63999938964844,
      "close": 46.630001068115234,
      "volume": 2275500
    },
    {
      "time": "2026-01-06",
      "open": 46.84000015258789,
      "high": 47.27000045776367,
      "low": 46.08000183105469,
      "close": 47.060001373291016,
      "volume": 3360300
    },
    {
      "time": "2026-01-07",
      "open": 47,
      "high": 47,
      "low": 45.83000183105469,
      "close": 46.54999923706055,
      "volume": 2962800
    },
    {
      "time": "2026-01-08",
      "open": 46.599998474121094,
      "high": 46.869998931884766,
      "low": 45.88999938964844,
      "close": 45.90999984741211,
      "volume": 3800100
    },
    {
      "time": "2026-01-09",
      "open": 46.130001068115234,
      "high": 46.47999954223633,
      "low": 45.349998474121094,
      "close": 45.720001220703125,
      "volume": 3076500
    },
    {
      "time": "2026-01-12",
      "open": 44.70000076293945,
      "high": 45.04999923706055,
      "low": 44,
      "close": 44.369998931884766,
      "volume": 4439500
    },
    {
      "time": "2026-01-13",
      "open": 44.34000015258789,
      "high": 44.52000045776367,
      "low": 43.654998779296875,
      "close": 43.7400016784668,
      "volume": 2680500
    },
    {
      "time": "2026-01-14",
      "open": 43.59000015258789,
      "high": 43.90999984741211,
      "low": 43.08000183105469,
      "close": 43.869998931884766,
      "volume": 2810600
    },
    {
      "time": "2026-01-15",
      "open": 44.400001525878906,
      "high": 44.40399932861328,
      "low": 43.595001220703125,
      "close": 43.650001525878906,
      "volume": 2814700
    },
    {
      "time": "2026-01-16",
      "open": 43.689998626708984,
      "high": 44.10499954223633,
      "low": 43.540000915527344,
      "close": 43.61000061035156,
      "volume": 4545700
    },
    {
      "time": "2026-01-20",
      "open": 42.529998779296875,
      "high": 43.33000183105469,
      "low": 42.19499969482422,
      "close": 42.41999816894531,
      "volume": 5286000
    },
    {
      "time": "2026-01-21",
      "open": 40.48500061035156,
      "high": 43.119998931884766,
      "low": 39.698001861572266,
      "close": 42.43000030517578,
      "volume": 9225500
    },
    {
      "time": "2026-01-22",
      "open": 42.70000076293945,
      "high": 43.31999969482422,
      "low": 41.6150016784668,
      "close": 41.9900016784668,
      "volume": 5412500
    },
    {
      "time": "2026-01-23",
      "open": 41.65999984741211,
      "high": 41.904998779296875,
      "low": 41.11000061035156,
      "close": 41.11000061035156,
      "volume": 3801400
    },
    {
      "time": "2026-01-26",
      "open": 41.779998779296875,
      "high": 42.29999923706055,
      "low": 41.36000061035156,
      "close": 42.209999084472656,
      "volume": 3896200
    },
    {
      "time": "2026-01-27",
      "open": 42.16999816894531,
      "high": 43.244998931884766,
      "low": 42,
      "close": 42.88999938964844,
      "volume": 5783000
    },
    {
      "time": "2026-01-28",
      "open": 42.970001220703125,
      "high": 43.150001525878906,
      "low": 41.93000030517578,
      "close": 42.29999923706055,
      "volume": 5496000
    },
    {
      "time": "2026-01-29",
      "open": 42.93000030517578,
      "high": 43.36000061035156,
      "low": 42.29999923706055,
      "close": 42.959999084472656,
      "volume": 2995800
    },
    {
      "time": "2026-01-30",
      "open": 42.7599983215332,
      "high": 43.13999938964844,
      "low": 42.060001373291016,
      "close": 42.279998779296875,
      "volume": 4023000
    },
    {
      "time": "2026-02-02",
      "open": 41.939998626708984,
      "high": 42.41999816894531,
      "low": 41.25,
      "close": 42.15999984741211,
      "volume": 3490600
    },
    {
      "time": "2026-02-03",
      "open": 42.279998779296875,
      "high": 42.9900016784668,
      "low": 41.63999938964844,
      "close": 42.060001373291016,
      "volume": 3709000
    },
    {
      "time": "2026-02-04",
      "open": 42.15999984741211,
      "high": 43.65999984741211,
      "low": 42.15999984741211,
      "close": 43.34000015258789,
      "volume": 3922700
    },
    {
      "time": "2026-02-05",
      "open": 42.66999816894531,
      "high": 42.939998626708984,
      "low": 41.07500076293945,
      "close": 42.130001068115234,
      "volume": 3851100
    },
    {
      "time": "2026-02-06",
      "open": 42.599998474121094,
      "high": 42.88999938964844,
      "low": 42.255001068115234,
      "close": 42.310001373291016,
      "volume": 3717900
    },
    {
      "time": "2026-02-09",
      "open": 42.099998474121094,
      "high": 42.689998626708984,
      "low": 41.939998626708984,
      "close": 42.040000915527344,
      "volume": 3955900
    },
    {
      "time": "2026-02-10",
      "open": 42.099998474121094,
      "high": 42.900001525878906,
      "low": 41.8650016784668,
      "close": 42.38999938964844,
      "volume": 3117700
    },
    {
      "time": "2026-02-11",
      "open": 42.5099983215332,
      "high": 42.904998779296875,
      "low": 41.15999984741211,
      "close": 41.68000030517578,
      "volume": 3192000
    },
    {
      "time": "2026-02-12",
      "open": 41.9900016784668,
      "high": 42.23500061035156,
      "low": 39.630001068115234,
      "close": 40.83000183105469,
      "volume": 5578800
    },
    {
      "time": "2026-02-13",
      "open": 40.72999954223633,
      "high": 40.9900016784668,
      "low": 40.15599822998047,
      "close": 40.79999923706055,
      "volume": 3047300
    },
    {
      "time": "2026-02-17",
      "open": 41.18000030517578,
      "high": 41.880001068115234,
      "low": 40.63999938964844,
      "close": 41.290000915527344,
      "volume": 3807600
    },
    {
      "time": "2026-02-18",
      "open": 41.38999938964844,
      "high": 42.404998779296875,
      "low": 41.369998931884766,
      "close": 42.099998474121094,
      "volume": 3826400
    },
    {
      "time": "2026-02-19",
      "open": 41.70000076293945,
      "high": 41.97999954223633,
      "low": 41.14799880981445,
      "close": 41.900001525878906,
      "volume": 2638000
    },
    {
      "time": "2026-02-20",
      "open": 41.790000915527344,
      "high": 42.1349983215332,
      "low": 41.150001525878906,
      "close": 42.119998931884766,
      "volume": 3064000
    },
    {
      "time": "2026-02-23",
      "open": 41.869998931884766,
      "high": 42.220001220703125,
      "low": 39.599998474121094,
      "close": 39.970001220703125,
      "volume": 3884000
    },
    {
      "time": "2026-02-24",
      "open": 39.849998474121094,
      "high": 41.369998931884766,
      "low": 39.630001068115234,
      "close": 40.5099983215332,
      "volume": 4272800
    },
    {
      "time": "2026-02-25",
      "open": 40.88999938964844,
      "high": 41.654998779296875,
      "low": 40.61000061035156,
      "close": 41.4900016784668,
      "volume": 2218400
    },
    {
      "time": "2026-02-26",
      "open": 41.70000076293945,
      "high": 42.29999923706055,
      "low": 41.6150016784668,
      "close": 41.939998626708984,
      "volume": 3808500
    },
    {
      "time": "2026-02-27",
      "open": 41.06999969482422,
      "high": 41.31999969482422,
      "low": 38.775001525878906,
      "close": 39.439998626708984,
      "volume": 6488500
    },
    {
      "time": "2026-03-02",
      "open": 38.310001373291016,
      "high": 39.92499923706055,
      "low": 37.849998474121094,
      "close": 39.75,
      "volume": 3089700
    },
    {
      "time": "2026-03-03",
      "open": 38.66999816894531,
      "high": 40.31999969482422,
      "low": 38.29999923706055,
      "close": 39.880001068115234,
      "volume": 2885200
    },
    {
      "time": "2026-03-04",
      "open": 40.150001525878906,
      "high": 40.619998931884766,
      "low": 39.91999816894531,
      "close": 40.40999984741211,
      "volume": 3693900
    },
    {
      "time": "2026-03-05",
      "open": 40,
      "high": 40.56800079345703,
      "low": 39.52000045776367,
      "close": 39.900001525878906,
      "volume": 3107600
    },
    {
      "time": "2026-03-06",
      "open": 38.84000015258789,
      "high": 38.875,
      "low": 37.83000183105469,
      "close": 38.06999969482422,
      "volume": 5195800
    },
    {
      "time": "2026-03-09",
      "open": 37.290000915527344,
      "high": 38.58000183105469,
      "low": 36.560001373291016,
      "close": 38.439998626708984,
      "volume": 5402900
    },
    {
      "time": "2026-03-10",
      "open": 38.72999954223633,
      "high": 38.93000030517578,
      "low": 37.380001068115234,
      "close": 37.380001068115234,
      "volume": 4554600
    },
    {
      "time": "2026-03-11",
      "open": 37.29999923706055,
      "high": 37.540000915527344,
      "low": 36.47999954223633,
      "close": 36.849998474121094,
      "volume": 4051000
    },
    {
      "time": "2026-03-12",
      "open": 36.0099983215332,
      "high": 36.880001068115234,
      "low": 35.91999816894531,
      "close": 36.84000015258789,
      "volume": 4310200
    },
    {
      "time": "2026-03-13",
      "open": 37.099998474121094,
      "high": 37.34000015258789,
      "low": 36.08000183105469,
      "close": 36.13999938964844,
      "volume": 3737100
    },
    {
      "time": "2026-03-16",
      "open": 36.470001220703125,
      "high": 37,
      "low": 35.95000076293945,
      "close": 35.959999084472656,
      "volume": 3801400
    },
    {
      "time": "2026-03-17",
      "open": 36.560001373291016,
      "high": 37.564998626708984,
      "low": 36.54999923706055,
      "close": 37.36000061035156,
      "volume": 4888700
    },
    {
      "time": "2026-03-18",
      "open": 37.130001068115234,
      "high": 38.025001525878906,
      "low": 37.130001068115234,
      "close": 37.59000015258789,
      "volume": 5248800
    },
    {
      "time": "2026-03-19",
      "open": 37.130001068115234,
      "high": 38.25,
      "low": 36.970001220703125,
      "close": 38.09000015258789,
      "volume": 4481600
    },
    {
      "time": "2026-03-20",
      "open": 38,
      "high": 38.86000061035156,
      "low": 37.82500076293945,
      "close": 38.43000030517578,
      "volume": 5266100
    },
    {
      "time": "2026-03-23",
      "open": 39,
      "high": 39.85499954223633,
      "low": 38.83000183105469,
      "close": 39.220001220703125,
      "volume": 3782800
    },
    {
      "time": "2026-03-24",
      "open": 38.63999938964844,
      "high": 39.8650016784668,
      "low": 38.63999938964844,
      "close": 39.52000045776367,
      "volume": 3316700
    },
    {
      "time": "2026-03-25",
      "open": 39.959999084472656,
      "high": 40.23500061035156,
      "low": 38.92499923706055,
      "close": 39.22999954223633,
      "volume": 2763800
    },
    {
      "time": "2026-03-26",
      "open": 38.9900016784668,
      "high": 39.560001373291016,
      "low": 38.849998474121094,
      "close": 39.13999938964844,
      "volume": 2535100
    },
    {
      "time": "2026-03-27",
      "open": 38.779998779296875,
      "high": 38.814998626708984,
      "low": 37.685001373291016,
      "close": 37.790000915527344,
      "volume": 2855800
    },
    {
      "time": "2026-03-30",
      "open": 38.0099983215332,
      "high": 38.632999420166016,
      "low": 37.650001525878906,
      "close": 37.90999984741211,
      "volume": 3631400
    },
    {
      "time": "2026-03-31",
      "open": 38.65999984741211,
      "high": 39.5099983215332,
      "low": 38.2599983215332,
      "close": 39.22999954223633,
      "volume": 3822400
    },
    {
      "time": "2026-04-01",
      "open": 39.75,
      "high": 39.9900016784668,
      "low": 39.27000045776367,
      "close": 39.77000045776367,
      "volume": 2825500
    },
    {
      "time": "2026-04-02",
      "open": 39.09000015258789,
      "high": 40.37900161743164,
      "low": 38.619998931884766,
      "close": 39.84000015258789,
      "volume": 2310700
    },
    {
      "time": "2026-04-06",
      "open": 39.880001068115234,
      "high": 40.40999984741211,
      "low": 39.79999923706055,
      "close": 40.31999969482422,
      "volume": 2738800
    },
    {
      "time": "2026-04-07",
      "open": 40.119998931884766,
      "high": 40.41999816894531,
      "low": 39.63999938964844,
      "close": 40.290000915527344,
      "volume": 2786700
    },
    {
      "time": "2026-04-08",
      "open": 41.81999969482422,
      "high": 42.36000061035156,
      "low": 41.41999816894531,
      "close": 41.709999084472656,
      "volume": 4090600
    },
    {
      "time": "2026-04-09",
      "open": 41.560001373291016,
      "high": 41.97999954223633,
      "low": 41.209999084472656,
      "close": 41.79999923706055,
      "volume": 3034000
    },
    {
      "time": "2026-04-10",
      "open": 41.77000045776367,
      "high": 41.775001525878906,
      "low": 41.13999938964844,
      "close": 41.27000045776367,
      "volume": 2622100
    },
    {
      "time": "2026-04-13",
      "open": 40.90999984741211,
      "high": 41.97999954223633,
      "low": 40.849998474121094,
      "close": 41.939998626708984,
      "volume": 1927500
    },
    {
      "time": "2026-04-14",
      "open": 42.060001373291016,
      "high": 42.779998779296875,
      "low": 41.9900016784668,
      "close": 42.56999969482422,
      "volume": 2870900
    },
    {
      "time": "2026-04-15",
      "open": 42.849998474121094,
      "high": 43.130001068115234,
      "low": 42.16999816894531,
      "close": 42.2400016784668,
      "volume": 3423400
    },
    {
      "time": "2026-04-16",
      "open": 42.2599983215332,
      "high": 42.7400016784668,
      "low": 41.790000915527344,
      "close": 41.959999084472656,
      "volume": 5217000
    },
    {
      "time": "2026-04-17",
      "open": 44.150001525878906,
      "high": 45.84000015258789,
      "low": 43.56999969482422,
      "close": 45.36000061035156,
      "volume": 7596100
    },
    {
      "time": "2026-04-20",
      "open": 45.130001068115234,
      "high": 46.79499816894531,
      "low": 45.119998931884766,
      "close": 46.29999923706055,
      "volume": 4623300
    },
    {
      "time": "2026-04-21",
      "open": 46.45000076293945,
      "high": 47.02000045776367,
      "low": 45.3849983215332,
      "close": 45.70000076293945,
      "volume": 5519900
    },
    {
      "time": "2026-04-22",
      "open": 45.95000076293945,
      "high": 46.349998474121094,
      "low": 45.349998474121094,
      "close": 45.720001220703125,
      "volume": 6310700
    },
    {
      "time": "2026-04-23",
      "open": 45.52000045776367,
      "high": 45.93000030517578,
      "low": 44.529998779296875,
      "close": 45.02000045776367,
      "volume": 3082900
    },
    {
      "time": "2026-04-24",
      "open": 45.0099983215332,
      "high": 45.0099983215332,
      "low": 43.904998779296875,
      "close": 44.18000030517578,
      "volume": 2922500
    },
    {
      "time": "2026-04-27",
      "open": 44.15999984741211,
      "high": 44.8849983215332,
      "low": 44.15999984741211,
      "close": 44.400001525878906,
      "volume": 2739000
    },
    {
      "time": "2026-04-28",
      "open": 44.95000076293945,
      "high": 45.209999084472656,
      "low": 44.119998931884766,
      "close": 44.40999984741211,
      "volume": 2038100
    },
    {
      "time": "2026-04-29",
      "open": 44.41999816894531,
      "high": 44.689998626708984,
      "low": 43.470001220703125,
      "close": 43.810001373291016,
      "volume": 2383100
    },
    {
      "time": "2026-04-30",
      "open": 43.72999954223633,
      "high": 44.5,
      "low": 43.67499923706055,
      "close": 44.38999938964844,
      "volume": 2775100
    },
    {
      "time": "2026-05-01",
      "open": 44.15999984741211,
      "high": 44.21500015258789,
      "low": 43.30500030517578,
      "close": 43.40999984741211,
      "volume": 2075300
    },
    {
      "time": "2026-05-04",
      "open": 43.290000915527344,
      "high": 43.880001068115234,
      "low": 42.970001220703125,
      "close": 43.029998779296875,
      "volume": 2741500
    },
    {
      "time": "2026-05-05",
      "open": 43.150001525878906,
      "high": 43.79999923706055,
      "low": 43.150001525878906,
      "close": 43.209999084472656,
      "volume": 3090300
    },
    {
      "time": "2026-05-06",
      "open": 44.11000061035156,
      "high": 44.790000915527344,
      "low": 44.11000061035156,
      "close": 44.29999923706055,
      "volume": 3565900
    },
    {
      "time": "2026-05-07",
      "open": 44.33000183105469,
      "high": 44.560001373291016,
      "low": 43.310001373291016,
      "close": 43.790000915527344,
      "volume": 3291900
    },
    {
      "time": "2026-05-08",
      "open": 43.91999816894531,
      "high": 44.2599983215332,
      "low": 43.404998779296875,
      "close": 44.2400016784668,
      "volume": 4656800
    },
    {
      "time": "2026-05-11",
      "open": 44.25,
      "high": 44.5,
      "low": 42.55500030517578,
      "close": 42.7400016784668,
      "volume": 3339600
    },
    {
      "time": "2026-05-12",
      "open": 42.79999923706055,
      "high": 42.89500045776367,
      "low": 42.14500045776367,
      "close": 42.84000015258789,
      "volume": 2795800
    },
    {
      "time": "2026-05-13",
      "open": 42.650001525878906,
      "high": 42.650001525878906,
      "low": 41.61000061035156,
      "close": 41.709999084472656,
      "volume": 2823500
    },
    {
      "time": "2026-05-14",
      "open": 42.150001525878906,
      "high": 42.7400016784668,
      "low": 42.119998931884766,
      "close": 42.369998931884766,
      "volume": 1997400
    },
    {
      "time": "2026-05-15",
      "open": 42.380001068115234,
      "high": 42.500999450683594,
      "low": 41.56999969482422,
      "close": 41.9900016784668,
      "volume": 2629000
    },
    {
      "time": "2026-05-18",
      "open": 42.09000015258789,
      "high": 42.724998474121094,
      "low": 41.939998626708984,
      "close": 42.11000061035156,
      "volume": 1943900
    },
    {
      "time": "2026-05-19",
      "open": 42.11000061035156,
      "high": 42.20000076293945,
      "low": 40.720001220703125,
      "close": 40.849998474121094,
      "volume": 3505300
    },
    {
      "time": "2026-05-20",
      "open": 41.20000076293945,
      "high": 42.77000045776367,
      "low": 40.619998931884766,
      "close": 42.619998931884766,
      "volume": 2517700
    },
    {
      "time": "2026-05-21",
      "open": 42.38999938964844,
      "high": 43.189998626708984,
      "low": 41.88100051879883,
      "close": 42.75,
      "volume": 2778900
    },
    {
      "time": "2026-05-22",
      "open": 42.810001373291016,
      "high": 42.939998626708984,
      "low": 42.22999954223633,
      "close": 42.349998474121094,
      "volume": 2566000
    },
    {
      "time": "2026-05-26",
      "open": 42.56999969482422,
      "high": 43.2400016784668,
      "low": 42.56999969482422,
      "close": 42.7400016784668,
      "volume": 3124200
    },
    {
      "time": "2026-05-27",
      "open": 43,
      "high": 43.41999816894531,
      "low": 42.71500015258789,
      "close": 42.939998626708984,
      "volume": 2952000
    },
    {
      "time": "2026-05-28",
      "open": 42.689998626708984,
      "high": 43.130001068115234,
      "low": 42.08000183105469,
      "close": 42.79999923706055,
      "volume": 4820100
    },
    {
      "time": "2026-05-29",
      "open": 42.84000015258789,
      "high": 43.36000061035156,
      "low": 42.64500045776367,
      "close": 42.810001373291016,
      "volume": 5012400
    },
    {
      "time": "2026-06-01",
      "open": 42.52000045776367,
      "high": 42.61000061035156,
      "low": 41.994998931884766,
      "close": 42.04999923706055,
      "volume": 2827500
    },
    {
      "time": "2026-06-02",
      "open": 41.66999816894531,
      "high": 42.599998474121094,
      "low": 41.58000183105469,
      "close": 42.16999816894531,
      "volume": 2977000
    },
    {
      "time": "2026-06-03",
      "open": 41.5099983215332,
      "high": 41.84000015258789,
      "low": 40.93000030517578,
      "close": 40.93000030517578,
      "volume": 2989600
    },
    {
      "time": "2026-06-04",
      "open": 41.47999954223633,
      "high": 42.83000183105469,
      "low": 41.34299850463867,
      "close": 42.40999984741211,
      "volume": 2722600
    },
    {
      "time": "2026-06-05",
      "open": 42.400001525878906,
      "high": 42.78499984741211,
      "low": 42.20000076293945,
      "close": 42.77000045776367,
      "volume": 3276000
    },
    {
      "time": "2026-06-08",
      "open": 42.36000061035156,
      "high": 42.900001525878906,
      "low": 41.90999984741211,
      "close": 42.380001068115234,
      "volume": 3997000
    },
    {
      "time": "2026-06-09",
      "open": 42.869998931884766,
      "high": 43.900001525878906,
      "low": 42.849998474121094,
      "close": 43.349998474121094,
      "volume": 5509600
    },
    {
      "time": "2026-06-10",
      "open": 43.209999084472656,
      "high": 43.310001373291016,
      "low": 41.849998474121094,
      "close": 41.880001068115234,
      "volume": 3993500
    },
    {
      "time": "2026-06-11",
      "open": 42.08000183105469,
      "high": 43.65999984741211,
      "low": 41.599998474121094,
      "close": 43.4900016784668,
      "volume": 3688700
    },
    {
      "time": "2026-06-12",
      "open": 43.88999938964844,
      "high": 44.529998779296875,
      "low": 43.51499938964844,
      "close": 44.369998931884766,
      "volume": 3410500
    },
    {
      "time": "2026-06-15",
      "open": 45.209999084472656,
      "high": 46.165000915527344,
      "low": 45.17499923706055,
      "close": 45.439998626708984,
      "volume": 3416400
    },
    {
      "time": "2026-06-16",
      "open": 45.779998779296875,
      "high": 45.970001220703125,
      "low": 45.540000915527344,
      "close": 45.65999984741211,
      "volume": 3005600
    },
    {
      "time": "2026-06-17",
      "open": 45.75,
      "high": 47.189998626708984,
      "low": 45.099998474121094,
      "close": 45.5,
      "volume": 3803800
    },
    {
      "time": "2026-06-18",
      "open": 46.0099983215332,
      "high": 46.459999084472656,
      "low": 45.43000030517578,
      "close": 45.4900016784668,
      "volume": 4230200
    },
    {
      "time": "2026-06-22",
      "open": 45.27000045776367,
      "high": 46.13999938964844,
      "low": 45.22999954223633,
      "close": 45.56999969482422,
      "volume": 2634100
    },
    {
      "time": "2026-06-23",
      "open": 45.06999969482422,
      "high": 45.551998138427734,
      "low": 44.84000015258789,
      "close": 45.22999954223633,
      "volume": 2193800
    },
    {
      "time": "2026-06-24",
      "open": 45.16999816894531,
      "high": 46.099998474121094,
      "low": 45.16999816894531,
      "close": 45.560001373291016,
      "volume": 1903400
    },
    {
      "time": "2026-06-25",
      "open": 46,
      "high": 47.13999938964844,
      "low": 45.845001220703125,
      "close": 46.31999969482422,
      "volume": 2630800
    },
    {
      "time": "2026-06-26",
      "open": 46.459999084472656,
      "high": 47.2400016784668,
      "low": 45.974998474121094,
      "close": 47.16999816894531,
      "volume": 5098100
    },
    {
      "time": "2026-06-29",
      "open": 47.029998779296875,
      "high": 47.290000915527344,
      "low": 46.5099983215332,
      "close": 47.25,
      "volume": 3032500
    },
    {
      "time": "2026-06-30",
      "open": 47.150001525878906,
      "high": 47.18000030517578,
      "low": 45.90999984741211,
      "close": 45.95000076293945,
      "volume": 3409600
    },
    {
      "time": "2026-07-01",
      "open": 46.11000061035156,
      "high": 46.54999923706055,
      "low": 45.599998474121094,
      "close": 46.08000183105469,
      "volume": 3015700
    },
    {
      "time": "2026-07-02",
      "open": 46.529998779296875,
      "high": 46.66999816894531,
      "low": 44.685001373291016,
      "close": 45.31999969482422,
      "volume": 3329700
    },
    {
      "time": "2026-07-06",
      "open": 45.40999984741211,
      "high": 46.255001068115234,
      "low": 45.40999984741211,
      "close": 46.22999954223633,
      "volume": 1702100
    },
    {
      "time": "2026-07-07",
      "open": 46.58000183105469,
      "high": 46.58000183105469,
      "low": 45.25,
      "close": 45.400001525878906,
      "volume": 2364600
    },
    {
      "time": "2026-07-08",
      "open": 44.95000076293945,
      "high": 45.13999938964844,
      "low": 43.65999984741211,
      "close": 44.47999954223633,
      "volume": 3523800
    },
    {
      "time": "2026-07-09",
      "open": 44.68000030517578,
      "high": 45.41999816894531,
      "low": 44.486000061035156,
      "close": 45.11000061035156,
      "volume": 1974800
    },
    {
      "time": "2026-07-10",
      "open": 45.7400016784668,
      "high": 46.0099983215332,
      "low": 45.279998779296875,
      "close": 45.59000015258789,
      "volume": 2008100
    },
    {
      "time": "2026-07-13",
      "open": 45.689998626708984,
      "high": 45.900001525878906,
      "low": 44.849998474121094,
      "close": 45.119998931884766,
      "volume": 2433400
    },
    {
      "time": "2026-07-14",
      "open": 45.16999816894531,
      "high": 45.68000030517578,
      "low": 45.01499938964844,
      "close": 45.349998474121094,
      "volume": 2704400
    },
    {
      "time": "2026-07-15",
      "open": 45.630001068115234,
      "high": 46.724998474121094,
      "low": 45.59000015258789,
      "close": 46.34000015258789,
      "volume": 3315100
    },
    {
      "time": "2026-07-16",
      "open": 46.459999084472656,
      "high": 46.810001373291016,
      "low": 46.119998931884766,
      "close": 46.79999923706055,
      "volume": 3023700
    },
    {
      "time": "2026-07-17",
      "open": 46.189998626708984,
      "high": 46.779998779296875,
      "low": 45.35499954223633,
      "close": 45.63999938964844,
      "volume": 3148600
    },
    {
      "time": "2026-07-20",
      "open": 45.77000045776367,
      "high": 45.89500045776367,
      "low": 45.244998931884766,
      "close": 45.52000045776367,
      "volume": 3546500
    },
    {
      "time": "2026-07-21",
      "open": 44.72999954223633,
      "high": 45.709999084472656,
      "low": 43.72999954223633,
      "close": 44.43000030517578,
      "volume": 6703800
    },
    {
      "time": "2026-07-22",
      "open": 44.29999923706055,
      "high": 44.7599983215332,
      "low": 43.56999969482422,
      "close": 44.66999816894531,
      "volume": 4818900
    },
    {
      "time": "2026-07-23",
      "open": 44,
      "high": 44.06999969482422,
      "low": 43.369998931884766,
      "close": 43.970001220703125,
      "volume": 2372300
    },
    {
      "time": "2026-07-24",
      "open": 43.900001525878906,
      "high": 44.619998931884766,
      "low": 42.209999084472656,
      "close": 42.91999816894531,
      "volume": 5922986
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 40.066800079345704
    },
    {
      "time": "2025-10-06",
      "value": 40.0918000793457
    },
    {
      "time": "2025-10-07",
      "value": 40.113800048828125
    },
    {
      "time": "2025-10-08",
      "value": 40.12520011901856
    },
    {
      "time": "2025-10-09",
      "value": 40.14380012512207
    },
    {
      "time": "2025-10-10",
      "value": 40.1260001373291
    },
    {
      "time": "2025-10-13",
      "value": 40.14280014038086
    },
    {
      "time": "2025-10-14",
      "value": 40.19280014038086
    },
    {
      "time": "2025-10-15",
      "value": 40.242000122070316
    },
    {
      "time": "2025-10-16",
      "value": 40.266600112915036
    },
    {
      "time": "2025-10-17",
      "value": 40.32400009155273
    },
    {
      "time": "2025-10-20",
      "value": 40.38440010070801
    },
    {
      "time": "2025-10-21",
      "value": 40.45960006713867
    },
    {
      "time": "2025-10-22",
      "value": 40.505400009155274
    },
    {
      "time": "2025-10-23",
      "value": 40.54800003051758
    },
    {
      "time": "2025-10-24",
      "value": 40.60640007019043
    },
    {
      "time": "2025-10-27",
      "value": 40.65520011901855
    },
    {
      "time": "2025-10-28",
      "value": 40.70380012512207
    },
    {
      "time": "2025-10-29",
      "value": 40.73780014038086
    },
    {
      "time": "2025-10-30",
      "value": 40.75700012207031
    },
    {
      "time": "2025-10-31",
      "value": 40.767400131225585
    },
    {
      "time": "2025-11-03",
      "value": 40.7434001159668
    },
    {
      "time": "2025-11-04",
      "value": 40.72140007019043
    },
    {
      "time": "2025-11-05",
      "value": 40.705200119018556
    },
    {
      "time": "2025-11-06",
      "value": 40.65660011291504
    },
    {
      "time": "2025-11-07",
      "value": 40.621000137329105
    },
    {
      "time": "2025-11-10",
      "value": 40.585400161743166
    },
    {
      "time": "2025-11-11",
      "value": 40.55960021972656
    },
    {
      "time": "2025-11-12",
      "value": 40.548000259399416
    },
    {
      "time": "2025-11-13",
      "value": 40.50080024719238
    },
    {
      "time": "2025-11-14",
      "value": 40.4594002532959
    },
    {
      "time": "2025-11-17",
      "value": 40.38680023193359
    },
    {
      "time": "2025-11-18",
      "value": 40.31160026550293
    },
    {
      "time": "2025-11-19",
      "value": 40.257400283813475
    },
    {
      "time": "2025-11-20",
      "value": 40.166800308227536
    },
    {
      "time": "2025-11-21",
      "value": 40.092000274658204
    },
    {
      "time": "2025-11-24",
      "value": 40.02340026855469
    },
    {
      "time": "2025-11-25",
      "value": 39.972200317382814
    },
    {
      "time": "2025-11-26",
      "value": 39.9162003326416
    },
    {
      "time": "2025-11-28",
      "value": 39.85060028076172
    },
    {
      "time": "2025-12-01",
      "value": 39.79520027160645
    },
    {
      "time": "2025-12-02",
      "value": 39.74920028686523
    },
    {
      "time": "2025-12-03",
      "value": 39.730800247192384
    },
    {
      "time": "2025-12-04",
      "value": 39.739800186157225
    },
    {
      "time": "2025-12-05",
      "value": 39.7710001373291
    },
    {
      "time": "2025-12-08",
      "value": 39.82080017089844
    },
    {
      "time": "2025-12-09",
      "value": 39.87040016174316
    },
    {
      "time": "2025-12-10",
      "value": 39.97620018005371
    },
    {
      "time": "2025-12-11",
      "value": 40.117600173950194
    },
    {
      "time": "2025-12-12",
      "value": 40.24440017700195
    },
    {
      "time": "2025-12-15",
      "value": 40.34880012512207
    },
    {
      "time": "2025-12-16",
      "value": 40.439600143432614
    },
    {
      "time": "2025-12-17",
      "value": 40.53400016784668
    },
    {
      "time": "2025-12-18",
      "value": 40.66120010375977
    },
    {
      "time": "2025-12-19",
      "value": 40.79120010375976
    },
    {
      "time": "2025-12-22",
      "value": 40.980200119018555
    },
    {
      "time": "2025-12-23",
      "value": 41.15140014648438
    },
    {
      "time": "2025-12-24",
      "value": 41.27840019226074
    },
    {
      "time": "2025-12-26",
      "value": 41.40960014343262
    },
    {
      "time": "2025-12-29",
      "value": 41.5560001373291
    },
    {
      "time": "2025-12-30",
      "value": 41.67140014648437
    },
    {
      "time": "2025-12-31",
      "value": 41.76720016479492
    },
    {
      "time": "2026-01-02",
      "value": 41.86280014038086
    },
    {
      "time": "2026-01-05",
      "value": 41.983400192260746
    },
    {
      "time": "2026-01-06",
      "value": 42.10420021057129
    },
    {
      "time": "2026-01-07",
      "value": 42.19900016784668
    },
    {
      "time": "2026-01-08",
      "value": 42.29140014648438
    },
    {
      "time": "2026-01-09",
      "value": 42.389200134277345
    },
    {
      "time": "2026-01-12",
      "value": 42.47720008850098
    },
    {
      "time": "2026-01-13",
      "value": 42.568000106811525
    },
    {
      "time": "2026-01-14",
      "value": 42.666000061035156
    },
    {
      "time": "2026-01-15",
      "value": 42.75140007019043
    },
    {
      "time": "2026-01-16",
      "value": 42.83120010375976
    },
    {
      "time": "2026-01-20",
      "value": 42.88060005187988
    },
    {
      "time": "2026-01-21",
      "value": 42.9566000366211
    },
    {
      "time": "2026-01-22",
      "value": 43.011000061035155
    },
    {
      "time": "2026-01-23",
      "value": 43.047800064086914
    },
    {
      "time": "2026-01-26",
      "value": 43.102600021362306
    },
    {
      "time": "2026-01-27",
      "value": 43.15459999084473
    },
    {
      "time": "2026-01-28",
      "value": 43.21639999389649
    },
    {
      "time": "2026-01-29",
      "value": 43.28979995727539
    },
    {
      "time": "2026-01-30",
      "value": 43.38119995117187
    },
    {
      "time": "2026-02-02",
      "value": 43.47139991760254
    },
    {
      "time": "2026-02-03",
      "value": 43.54459991455078
    },
    {
      "time": "2026-02-04",
      "value": 43.65999992370605
    },
    {
      "time": "2026-02-05",
      "value": 43.73299995422363
    },
    {
      "time": "2026-02-06",
      "value": 43.78639999389648
    },
    {
      "time": "2026-02-09",
      "value": 43.81239997863769
    },
    {
      "time": "2026-02-10",
      "value": 43.837199935913084
    },
    {
      "time": "2026-02-11",
      "value": 43.84479995727539
    },
    {
      "time": "2026-02-12",
      "value": 43.8326000213623
    },
    {
      "time": "2026-02-13",
      "value": 43.825
    },
    {
      "time": "2026-02-17",
      "value": 43.81560005187988
    },
    {
      "time": "2026-02-18",
      "value": 43.8092000579834
    },
    {
      "time": "2026-02-19",
      "value": 43.799400100708006
    },
    {
      "time": "2026-02-20",
      "value": 43.78880004882812
    },
    {
      "time": "2026-02-23",
      "value": 43.74140007019043
    },
    {
      "time": "2026-02-24",
      "value": 43.66180000305176
    },
    {
      "time": "2026-02-25",
      "value": 43.57520004272461
    },
    {
      "time": "2026-02-26",
      "value": 43.51020004272461
    },
    {
      "time": "2026-02-27",
      "value": 43.40200004577637
    },
    {
      "time": "2026-03-02",
      "value": 43.31040000915527
    },
    {
      "time": "2026-03-03",
      "value": 43.21520004272461
    },
    {
      "time": "2026-03-04",
      "value": 43.114600067138674
    },
    {
      "time": "2026-03-05",
      "value": 42.998800125122074
    },
    {
      "time": "2026-03-06",
      "value": 42.83200012207031
    },
    {
      "time": "2026-03-09",
      "value": 42.67220008850098
    },
    {
      "time": "2026-03-10",
      "value": 42.494000091552735
    },
    {
      "time": "2026-03-11",
      "value": 42.30580009460449
    },
    {
      "time": "2026-03-12",
      "value": 42.12720008850098
    },
    {
      "time": "2026-03-13",
      "value": 41.938200073242186
    },
    {
      "time": "2026-03-16",
      "value": 41.75160003662109
    },
    {
      "time": "2026-03-17",
      "value": 41.58360008239746
    },
    {
      "time": "2026-03-18",
      "value": 41.40280006408691
    },
    {
      "time": "2026-03-19",
      "value": 41.22340003967285
    },
    {
      "time": "2026-03-20",
      "value": 41.06100006103516
    },
    {
      "time": "2026-03-23",
      "value": 40.927200088500975
    },
    {
      "time": "2026-03-24",
      "value": 40.80320007324219
    },
    {
      "time": "2026-03-25",
      "value": 40.70040008544922
    },
    {
      "time": "2026-03-26",
      "value": 40.60840003967285
    },
    {
      "time": "2026-03-27",
      "value": 40.486800079345706
    },
    {
      "time": "2026-03-30",
      "value": 40.37200004577637
    },
    {
      "time": "2026-03-31",
      "value": 40.28440002441406
    },
    {
      "time": "2026-04-01",
      "value": 40.23140007019043
    },
    {
      "time": "2026-04-02",
      "value": 40.17960006713867
    },
    {
      "time": "2026-04-06",
      "value": 40.146200027465824
    },
    {
      "time": "2026-04-07",
      "value": 40.12980003356934
    },
    {
      "time": "2026-04-08",
      "value": 40.119800033569334
    },
    {
      "time": "2026-04-09",
      "value": 40.098000030517575
    },
    {
      "time": "2026-04-10",
      "value": 40.077400054931644
    },
    {
      "time": "2026-04-13",
      "value": 40.05700004577637
    },
    {
      "time": "2026-04-14",
      "value": 40.062800064086915
    },
    {
      "time": "2026-04-15",
      "value": 40.064400100708006
    },
    {
      "time": "2026-04-16",
      "value": 40.06240005493164
    },
    {
      "time": "2026-04-17",
      "value": 40.102800064086914
    },
    {
      "time": "2026-04-20",
      "value": 40.18620002746582
    },
    {
      "time": "2026-04-21",
      "value": 40.25400001525879
    },
    {
      "time": "2026-04-22",
      "value": 40.32760002136231
    },
    {
      "time": "2026-04-23",
      "value": 40.38020004272461
    },
    {
      "time": "2026-04-24",
      "value": 40.43020004272461
    },
    {
      "time": "2026-04-27",
      "value": 40.50160003662109
    },
    {
      "time": "2026-04-28",
      "value": 40.573800048828126
    },
    {
      "time": "2026-04-29",
      "value": 40.6242000579834
    },
    {
      "time": "2026-04-30",
      "value": 40.670000076293945
    },
    {
      "time": "2026-05-01",
      "value": 40.70020004272461
    },
    {
      "time": "2026-05-04",
      "value": 40.71840003967285
    },
    {
      "time": "2026-05-05",
      "value": 40.78319999694824
    },
    {
      "time": "2026-05-06",
      "value": 40.859000015258786
    },
    {
      "time": "2026-05-07",
      "value": 40.905
    },
    {
      "time": "2026-05-08",
      "value": 40.95100006103516
    },
    {
      "time": "2026-05-11",
      "value": 41.017000122070314
    },
    {
      "time": "2026-05-12",
      "value": 41.07880012512207
    },
    {
      "time": "2026-05-13",
      "value": 41.11540008544922
    },
    {
      "time": "2026-05-14",
      "value": 41.154600067138674
    },
    {
      "time": "2026-05-15",
      "value": 41.19640007019043
    },
    {
      "time": "2026-05-18",
      "value": 41.277200088500976
    },
    {
      "time": "2026-05-19",
      "value": 41.32540008544922
    },
    {
      "time": "2026-05-20",
      "value": 41.43020004272461
    },
    {
      "time": "2026-05-21",
      "value": 41.548200073242185
    },
    {
      "time": "2026-05-22",
      "value": 41.65840003967285
    },
    {
      "time": "2026-05-26",
      "value": 41.79040008544922
    },
    {
      "time": "2026-05-27",
      "value": 41.93000007629394
    },
    {
      "time": "2026-05-28",
      "value": 42.03880004882812
    },
    {
      "time": "2026-05-29",
      "value": 42.143200073242184
    },
    {
      "time": "2026-06-01",
      "value": 42.22240005493164
    },
    {
      "time": "2026-06-02",
      "value": 42.29720001220703
    },
    {
      "time": "2026-06-03",
      "value": 42.33139999389648
    },
    {
      "time": "2026-06-04",
      "value": 42.38919998168945
    },
    {
      "time": "2026-06-05",
      "value": 42.46
    },
    {
      "time": "2026-06-08",
      "value": 42.524800033569335
    },
    {
      "time": "2026-06-09",
      "value": 42.63599998474121
    },
    {
      "time": "2026-06-10",
      "value": 42.715400009155275
    },
    {
      "time": "2026-06-11",
      "value": 42.80060005187988
    },
    {
      "time": "2026-06-12",
      "value": 42.892600021362306
    },
    {
      "time": "2026-06-15",
      "value": 43.004599990844724
    },
    {
      "time": "2026-06-16",
      "value": 43.111399993896484
    },
    {
      "time": "2026-06-17",
      "value": 43.21559997558594
    },
    {
      "time": "2026-06-18",
      "value": 43.29120002746582
    },
    {
      "time": "2026-06-22",
      "value": 43.366600036621094
    },
    {
      "time": "2026-06-23",
      "value": 43.44580001831055
    },
    {
      "time": "2026-06-24",
      "value": 43.518200073242184
    },
    {
      "time": "2026-06-25",
      "value": 43.59320007324219
    },
    {
      "time": "2026-06-26",
      "value": 43.69180000305176
    },
    {
      "time": "2026-06-29",
      "value": 43.79760002136231
    },
    {
      "time": "2026-06-30",
      "value": 43.80940002441406
    },
    {
      "time": "2026-07-01",
      "value": 43.80500007629394
    },
    {
      "time": "2026-07-02",
      "value": 43.79740005493164
    },
    {
      "time": "2026-07-06",
      "value": 43.807600021362305
    },
    {
      "time": "2026-07-07",
      "value": 43.81520004272461
    },
    {
      "time": "2026-07-08",
      "value": 43.82120002746582
    },
    {
      "time": "2026-07-09",
      "value": 43.83540000915527
    },
    {
      "time": "2026-07-10",
      "value": 43.859000015258786
    },
    {
      "time": "2026-07-13",
      "value": 43.88519996643066
    },
    {
      "time": "2026-07-14",
      "value": 43.904399948120115
    },
    {
      "time": "2026-07-15",
      "value": 43.96299995422363
    },
    {
      "time": "2026-07-16",
      "value": 44.03839996337891
    },
    {
      "time": "2026-07-17",
      "value": 44.08699996948242
    },
    {
      "time": "2026-07-20",
      "value": 44.111399993896484
    },
    {
      "time": "2026-07-21",
      "value": 44.12419998168945
    },
    {
      "time": "2026-07-22",
      "value": 44.13279991149902
    },
    {
      "time": "2026-07-23",
      "value": 44.15739990234375
    },
    {
      "time": "2026-07-24",
      "value": 44.158999862670896
    }
  ],
  "analysis": null
}