{
  "ok": true,
  "cached": false,
  "ticker": "EEFT",
  "price": 71.17,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Financials Stocks on Our Buy List and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-financials-stocks-buy-list-112644298.html",
      "published": "2026-08-25"
    },
    {
      "title": "2 Profitable Stocks to Target This Week and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-target-week-104315535.html",
      "published": "2026-08-20"
    },
    {
      "title": "Q2 Earnings Highlights: Euronet Worldwide (NASDAQ:EEFT) Vs The Rest Of The Diversified Financial Services Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-highlights-euronet-worldwide-202100656.html",
      "published": "2026-08-13"
    },
    {
      "title": "Euronet and Unibanca Partner to Accelerate Innovation Across Peru's Financial Sector",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/euronet-unibanca-partner-accelerate-innovation-130000411.html",
      "published": "2026-08-04"
    },
    {
      "title": "Euronet (EEFT) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/582edb2a-cd7e-398d-8f8e-e0cf135eb722/euronet-%28eeft%29-q2-2026.html",
      "published": "2026-08-04"
    },
    {
      "title": "EEFT Q2 Deep Dive: Digital Accelerators Offset Cross-Border and Travel Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eeft-q2-deep-dive-digital-021157072.html",
      "published": "2026-08-01"
    },
    {
      "title": "Did Weaker Q2 Profit and Heavy Buybacks Just Shift Euronet Worldwide's (EEFT) Investment Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/did-weaker-q2-profit-heavy-180906522.html",
      "published": "2026-07-31"
    },
    {
      "title": "Euronet Worldwide Inc (EEFT) (Q2 2026) Earnings Call Highlights: Digital Accelerators Surge ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/euronet-worldwide-inc-eeft-q2-210131881.html",
      "published": "2026-07-30"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 91.31999969482422,
      "high": 91.58000183105469,
      "low": 89.12999725341797,
      "close": 89.4800033569336,
      "volume": 970700
    },
    {
      "time": "2025-09-16",
      "open": 89.41999816894531,
      "high": 89.91999816894531,
      "low": 88.81999969482422,
      "close": 89.30000305175781,
      "volume": 992500
    },
    {
      "time": "2025-09-17",
      "open": 89.80000305175781,
      "high": 90.93000030517578,
      "low": 88.23999786376953,
      "close": 88.81999969482422,
      "volume": 1100500
    },
    {
      "time": "2025-09-18",
      "open": 89.23999786376953,
      "high": 90,
      "low": 88.75,
      "close": 89.22000122070312,
      "volume": 1046900
    },
    {
      "time": "2025-09-19",
      "open": 89.27999877929688,
      "high": 90.01000213623047,
      "low": 88.2300033569336,
      "close": 89.20999908447266,
      "volume": 1868200
    },
    {
      "time": "2025-09-22",
      "open": 88.79000091552734,
      "high": 89.33999633789062,
      "low": 88.04000091552734,
      "close": 89.19000244140625,
      "volume": 1103800
    },
    {
      "time": "2025-09-23",
      "open": 89.45999908447266,
      "high": 90,
      "low": 87.06999969482422,
      "close": 87.37000274658203,
      "volume": 958600
    },
    {
      "time": "2025-09-24",
      "open": 87.30000305175781,
      "high": 88.44999694824219,
      "low": 87.06999969482422,
      "close": 87.91000366210938,
      "volume": 522100
    },
    {
      "time": "2025-09-25",
      "open": 87.52999877929688,
      "high": 88.23999786376953,
      "low": 87.06999969482422,
      "close": 87.91000366210938,
      "volume": 740500
    },
    {
      "time": "2025-09-26",
      "open": 88.05999755859375,
      "high": 89.88999938964844,
      "low": 87.80999755859375,
      "close": 89.44999694824219,
      "volume": 620900
    },
    {
      "time": "2025-09-29",
      "open": 90.33999633789062,
      "high": 90.55999755859375,
      "low": 88.80000305175781,
      "close": 88.95999908447266,
      "volume": 590700
    },
    {
      "time": "2025-09-30",
      "open": 88.88999938964844,
      "high": 88.94999694824219,
      "low": 86.3499984741211,
      "close": 87.80999755859375,
      "volume": 669300
    },
    {
      "time": "2025-10-01",
      "open": 87.7300033569336,
      "high": 88.95999908447266,
      "low": 87.4000015258789,
      "close": 88.22000122070312,
      "volume": 592000
    },
    {
      "time": "2025-10-02",
      "open": 88.22000122070312,
      "high": 89.13999938964844,
      "low": 87.16999816894531,
      "close": 88.05999755859375,
      "volume": 634300
    },
    {
      "time": "2025-10-03",
      "open": 88.06999969482422,
      "high": 88.91999816894531,
      "low": 87.80000305175781,
      "close": 88.02999877929688,
      "volume": 496600
    },
    {
      "time": "2025-10-06",
      "open": 88,
      "high": 89.7699966430664,
      "low": 87.2699966430664,
      "close": 87.94000244140625,
      "volume": 550300
    },
    {
      "time": "2025-10-07",
      "open": 88.2699966430664,
      "high": 88.94999694824219,
      "low": 86.63999938964844,
      "close": 86.91999816894531,
      "volume": 490100
    },
    {
      "time": "2025-10-08",
      "open": 87.44000244140625,
      "high": 87.83000183105469,
      "low": 86.43000030517578,
      "close": 86.52999877929688,
      "volume": 410800
    },
    {
      "time": "2025-10-09",
      "open": 86.87999725341797,
      "high": 87.79000091552734,
      "low": 86,
      "close": 86.1500015258789,
      "volume": 707200
    },
    {
      "time": "2025-10-10",
      "open": 86.52999877929688,
      "high": 86.56999969482422,
      "low": 82.72000122070312,
      "close": 83.11000061035156,
      "volume": 965100
    },
    {
      "time": "2025-10-13",
      "open": 84,
      "high": 84.16999816894531,
      "low": 82.5,
      "close": 83.02999877929688,
      "volume": 872900
    },
    {
      "time": "2025-10-14",
      "open": 82.20999908447266,
      "high": 87.94999694824219,
      "low": 82.18000030517578,
      "close": 87.70999908447266,
      "volume": 1071600
    },
    {
      "time": "2025-10-15",
      "open": 88.12999725341797,
      "high": 88.44000244140625,
      "low": 85.55999755859375,
      "close": 85.58000183105469,
      "volume": 531600
    },
    {
      "time": "2025-10-16",
      "open": 85.6500015258789,
      "high": 87.2699966430664,
      "low": 85.33000183105469,
      "close": 86.12999725341797,
      "volume": 739500
    },
    {
      "time": "2025-10-17",
      "open": 86.26000213623047,
      "high": 87.80999755859375,
      "low": 86.19000244140625,
      "close": 87.33000183105469,
      "volume": 430100
    },
    {
      "time": "2025-10-20",
      "open": 87.6500015258789,
      "high": 88.62999725341797,
      "low": 87.02999877929688,
      "close": 87.33999633789062,
      "volume": 479700
    },
    {
      "time": "2025-10-21",
      "open": 87.23999786376953,
      "high": 89.20999908447266,
      "low": 87.23999786376953,
      "close": 89.12000274658203,
      "volume": 490000
    },
    {
      "time": "2025-10-22",
      "open": 89.08000183105469,
      "high": 89.44000244140625,
      "low": 88.1500015258789,
      "close": 88.63999938964844,
      "volume": 938800
    },
    {
      "time": "2025-10-23",
      "open": 87,
      "high": 87.25,
      "low": 82.91999816894531,
      "close": 83.44000244140625,
      "volume": 1838900
    },
    {
      "time": "2025-10-24",
      "open": 84.56999969482422,
      "high": 85.5,
      "low": 82.16999816894531,
      "close": 82.2699966430664,
      "volume": 1394700
    },
    {
      "time": "2025-10-27",
      "open": 83.18000030517578,
      "high": 84.5999984741211,
      "low": 80.41999816894531,
      "close": 80.55999755859375,
      "volume": 1768300
    },
    {
      "time": "2025-10-28",
      "open": 80.61000061035156,
      "high": 81,
      "low": 78.91999816894531,
      "close": 79.37999725341797,
      "volume": 943100
    },
    {
      "time": "2025-10-29",
      "open": 79,
      "high": 79.6500015258789,
      "low": 77.27999877929688,
      "close": 77.56999969482422,
      "volume": 1144600
    },
    {
      "time": "2025-10-30",
      "open": 77.06999969482422,
      "high": 78.0999984741211,
      "low": 75.44000244140625,
      "close": 75.5,
      "volume": 885000
    },
    {
      "time": "2025-10-31",
      "open": 76.06999969482422,
      "high": 76.06999969482422,
      "low": 74.68000030517578,
      "close": 75.86000061035156,
      "volume": 1155700
    },
    {
      "time": "2025-11-03",
      "open": 75.41000366210938,
      "high": 75.69999694824219,
      "low": 74.05000305175781,
      "close": 74.22000122070312,
      "volume": 1494700
    },
    {
      "time": "2025-11-04",
      "open": 74,
      "high": 75.11000061035156,
      "low": 73.16000366210938,
      "close": 73.29000091552734,
      "volume": 1177400
    },
    {
      "time": "2025-11-05",
      "open": 73.94000244140625,
      "high": 74.22000122070312,
      "low": 72.37999725341797,
      "close": 73.20999908447266,
      "volume": 1110200
    },
    {
      "time": "2025-11-06",
      "open": 73.16000366210938,
      "high": 74.31999969482422,
      "low": 72.11000061035156,
      "close": 72.16999816894531,
      "volume": 999700
    },
    {
      "time": "2025-11-07",
      "open": 72.2699966430664,
      "high": 72.83000183105469,
      "low": 71.3499984741211,
      "close": 72.27999877929688,
      "volume": 752000
    },
    {
      "time": "2025-11-10",
      "open": 72.38999938964844,
      "high": 72.54000091552734,
      "low": 71.13999938964844,
      "close": 71.63999938964844,
      "volume": 651900
    },
    {
      "time": "2025-11-11",
      "open": 71.95999908447266,
      "high": 72.76000213623047,
      "low": 71.54000091552734,
      "close": 71.80999755859375,
      "volume": 674700
    },
    {
      "time": "2025-11-12",
      "open": 72,
      "high": 73.26000213623047,
      "low": 71.02999877929688,
      "close": 71.0999984741211,
      "volume": 984800
    },
    {
      "time": "2025-11-13",
      "open": 70.8499984741211,
      "high": 71.51000213623047,
      "low": 69.62999725341797,
      "close": 70.22000122070312,
      "volume": 891200
    },
    {
      "time": "2025-11-14",
      "open": 69.75,
      "high": 70.8499984741211,
      "low": 68.80999755859375,
      "close": 70.63999938964844,
      "volume": 1139000
    },
    {
      "time": "2025-11-17",
      "open": 70.51000213623047,
      "high": 71.76000213623047,
      "low": 69.83999633789062,
      "close": 70.72000122070312,
      "volume": 1233800
    },
    {
      "time": "2025-11-18",
      "open": 70.4000015258789,
      "high": 70.9000015258789,
      "low": 69.1500015258789,
      "close": 69.79000091552734,
      "volume": 1538600
    },
    {
      "time": "2025-11-19",
      "open": 69.80000305175781,
      "high": 70.23999786376953,
      "low": 68.55999755859375,
      "close": 69.63999938964844,
      "volume": 881100
    },
    {
      "time": "2025-11-20",
      "open": 70.06999969482422,
      "high": 71.37000274658203,
      "low": 69.5,
      "close": 70.93000030517578,
      "volume": 864900
    },
    {
      "time": "2025-11-21",
      "open": 71.4000015258789,
      "high": 74.0199966430664,
      "low": 71.12000274658203,
      "close": 73.31999969482422,
      "volume": 822000
    },
    {
      "time": "2025-11-24",
      "open": 73.05000305175781,
      "high": 73.19000244140625,
      "low": 71.68000030517578,
      "close": 72.94999694824219,
      "volume": 890800
    },
    {
      "time": "2025-11-25",
      "open": 73,
      "high": 74.2300033569336,
      "low": 72.70999908447266,
      "close": 72.81999969482422,
      "volume": 751600
    },
    {
      "time": "2025-11-26",
      "open": 72.81999969482422,
      "high": 74.33999633789062,
      "low": 72.75,
      "close": 73.4000015258789,
      "volume": 571400
    },
    {
      "time": "2025-11-28",
      "open": 73.94000244140625,
      "high": 74.51000213623047,
      "low": 73.61000061035156,
      "close": 74.08999633789062,
      "volume": 254300
    },
    {
      "time": "2025-12-01",
      "open": 73.4000015258789,
      "high": 75.66000366210938,
      "low": 72.94000244140625,
      "close": 74.5199966430664,
      "volume": 750800
    },
    {
      "time": "2025-12-02",
      "open": 74.55000305175781,
      "high": 75,
      "low": 73.58000183105469,
      "close": 74.12999725341797,
      "volume": 642500
    },
    {
      "time": "2025-12-03",
      "open": 74.5199966430664,
      "high": 75.54000091552734,
      "low": 74.2300033569336,
      "close": 74.98999786376953,
      "volume": 878300
    },
    {
      "time": "2025-12-04",
      "open": 75.29000091552734,
      "high": 75.58000183105469,
      "low": 73.22000122070312,
      "close": 74.01000213623047,
      "volume": 759300
    },
    {
      "time": "2025-12-05",
      "open": 73.94000244140625,
      "high": 76.37999725341797,
      "low": 73.51000213623047,
      "close": 74.75,
      "volume": 940900
    },
    {
      "time": "2025-12-08",
      "open": 74.61000061035156,
      "high": 74.72000122070312,
      "low": 73.05000305175781,
      "close": 73.37000274658203,
      "volume": 814000
    },
    {
      "time": "2025-12-09",
      "open": 73.12000274658203,
      "high": 75.08000183105469,
      "low": 72.86000061035156,
      "close": 74.13999938964844,
      "volume": 755100
    },
    {
      "time": "2025-12-10",
      "open": 74.19999694824219,
      "high": 77.91999816894531,
      "low": 74.05999755859375,
      "close": 77.48999786376953,
      "volume": 1475200
    },
    {
      "time": "2025-12-11",
      "open": 77.48999786376953,
      "high": 78.7300033569336,
      "low": 76.69000244140625,
      "close": 78.4000015258789,
      "volume": 796400
    },
    {
      "time": "2025-12-12",
      "open": 78.7699966430664,
      "high": 79.37000274658203,
      "low": 77.88999938964844,
      "close": 78.51000213623047,
      "volume": 880800
    },
    {
      "time": "2025-12-15",
      "open": 78.80999755859375,
      "high": 78.81999969482422,
      "low": 76.36000061035156,
      "close": 76.80000305175781,
      "volume": 1147100
    },
    {
      "time": "2025-12-16",
      "open": 77.0999984741211,
      "high": 77.55000305175781,
      "low": 76.18000030517578,
      "close": 76.5,
      "volume": 770700
    },
    {
      "time": "2025-12-17",
      "open": 76.5,
      "high": 77.79000091552734,
      "low": 76.43000030517578,
      "close": 76.9000015258789,
      "volume": 1498800
    },
    {
      "time": "2025-12-18",
      "open": 76.9000015258789,
      "high": 78.4800033569336,
      "low": 76.44000244140625,
      "close": 76.91999816894531,
      "volume": 831600
    },
    {
      "time": "2025-12-19",
      "open": 76.91999816894531,
      "high": 77.61000061035156,
      "low": 76.55000305175781,
      "close": 77.0199966430664,
      "volume": 1272500
    },
    {
      "time": "2025-12-22",
      "open": 77,
      "high": 79.27999877929688,
      "low": 76.77999877929688,
      "close": 78.36000061035156,
      "volume": 558500
    },
    {
      "time": "2025-12-23",
      "open": 78.08000183105469,
      "high": 78.69999694824219,
      "low": 77.62000274658203,
      "close": 78.3499984741211,
      "volume": 801000
    },
    {
      "time": "2025-12-24",
      "open": 78.08000183105469,
      "high": 78.4800033569336,
      "low": 77.08000183105469,
      "close": 77.2699966430664,
      "volume": 262300
    },
    {
      "time": "2025-12-26",
      "open": 77.30000305175781,
      "high": 77.62000274658203,
      "low": 76.37999725341797,
      "close": 76.55999755859375,
      "volume": 503700
    },
    {
      "time": "2025-12-29",
      "open": 76.26000213623047,
      "high": 76.83999633789062,
      "low": 75.4000015258789,
      "close": 75.80999755859375,
      "volume": 635600
    },
    {
      "time": "2025-12-30",
      "open": 76.0199966430664,
      "high": 76.5199966430664,
      "low": 75.54000091552734,
      "close": 75.94999694824219,
      "volume": 462000
    },
    {
      "time": "2025-12-31",
      "open": 75.80000305175781,
      "high": 76.73999786376953,
      "low": 75.58000183105469,
      "close": 76.11000061035156,
      "volume": 573200
    },
    {
      "time": "2026-01-02",
      "open": 76.30999755859375,
      "high": 76.37000274658203,
      "low": 73.63999938964844,
      "close": 74.0999984741211,
      "volume": 1039600
    },
    {
      "time": "2026-01-05",
      "open": 73.18000030517578,
      "high": 76.25,
      "low": 73.18000030517578,
      "close": 75.19999694824219,
      "volume": 835900
    },
    {
      "time": "2026-01-06",
      "open": 75.19999694824219,
      "high": 76.76000213623047,
      "low": 75,
      "close": 76.62000274658203,
      "volume": 441200
    },
    {
      "time": "2026-01-07",
      "open": 76.5999984741211,
      "high": 77.18000030517578,
      "low": 74.0199966430664,
      "close": 74.06999969482422,
      "volume": 619900
    },
    {
      "time": "2026-01-08",
      "open": 72.98999786376953,
      "high": 75.22000122070312,
      "low": 72.37999725341797,
      "close": 74.43000030517578,
      "volume": 833700
    },
    {
      "time": "2026-01-09",
      "open": 74.5199966430664,
      "high": 75.62000274658203,
      "low": 73.79000091552734,
      "close": 75.30999755859375,
      "volume": 435400
    },
    {
      "time": "2026-01-12",
      "open": 75.18000030517578,
      "high": 75.18000030517578,
      "low": 73.13999938964844,
      "close": 74.02999877929688,
      "volume": 615900
    },
    {
      "time": "2026-01-13",
      "open": 73.94999694824219,
      "high": 74.05000305175781,
      "low": 71.83000183105469,
      "close": 71.94000244140625,
      "volume": 871300
    },
    {
      "time": "2026-01-14",
      "open": 71.9000015258789,
      "high": 75.16999816894531,
      "low": 71.9000015258789,
      "close": 74.7699966430664,
      "volume": 605300
    },
    {
      "time": "2026-01-15",
      "open": 74.58000183105469,
      "high": 75.2300033569336,
      "low": 73.69999694824219,
      "close": 74.69000244140625,
      "volume": 576400
    },
    {
      "time": "2026-01-16",
      "open": 74.11000061035156,
      "high": 75.38999938964844,
      "low": 74.11000061035156,
      "close": 74.56999969482422,
      "volume": 446000
    },
    {
      "time": "2026-01-20",
      "open": 73.02999877929688,
      "high": 74.19999694824219,
      "low": 71.9000015258789,
      "close": 71.97000122070312,
      "volume": 505600
    },
    {
      "time": "2026-01-21",
      "open": 72.55999755859375,
      "high": 74.41999816894531,
      "low": 72.5,
      "close": 73.43000030517578,
      "volume": 373300
    },
    {
      "time": "2026-01-22",
      "open": 73.98999786376953,
      "high": 74.88999938964844,
      "low": 73.9000015258789,
      "close": 74.41999816894531,
      "volume": 546200
    },
    {
      "time": "2026-01-23",
      "open": 74.01000213623047,
      "high": 74.66999816894531,
      "low": 73.45999908447266,
      "close": 74.18000030517578,
      "volume": 464600
    },
    {
      "time": "2026-01-26",
      "open": 74.19999694824219,
      "high": 74.9000015258789,
      "low": 73.13999938964844,
      "close": 74.02999877929688,
      "volume": 419200
    },
    {
      "time": "2026-01-27",
      "open": 73.70999908447266,
      "high": 73.70999908447266,
      "low": 72.62000274658203,
      "close": 72.87000274658203,
      "volume": 292700
    },
    {
      "time": "2026-01-28",
      "open": 72.9800033569336,
      "high": 73.47000122070312,
      "low": 72.23999786376953,
      "close": 72.31999969482422,
      "volume": 359100
    },
    {
      "time": "2026-01-29",
      "open": 72.86000061035156,
      "high": 73.13999938964844,
      "low": 72.01000213623047,
      "close": 72.9000015258789,
      "volume": 447300
    },
    {
      "time": "2026-01-30",
      "open": 72.61000061035156,
      "high": 73.44999694824219,
      "low": 71.61000061035156,
      "close": 72.45999908447266,
      "volume": 379100
    },
    {
      "time": "2026-02-02",
      "open": 72.55999755859375,
      "high": 73.04000091552734,
      "low": 71.83000183105469,
      "close": 72.27999877929688,
      "volume": 793800
    },
    {
      "time": "2026-02-03",
      "open": 71.63999938964844,
      "high": 72.01000213623047,
      "low": 67,
      "close": 67.72000122070312,
      "volume": 1081700
    },
    {
      "time": "2026-02-04",
      "open": 68.08000183105469,
      "high": 71.47000122070312,
      "low": 68.08000183105469,
      "close": 70.9800033569336,
      "volume": 1068200
    },
    {
      "time": "2026-02-05",
      "open": 71.33999633789062,
      "high": 72.88999938964844,
      "low": 70.80000305175781,
      "close": 71.83999633789062,
      "volume": 741500
    },
    {
      "time": "2026-02-06",
      "open": 71.73999786376953,
      "high": 75.1500015258789,
      "low": 71.7300033569336,
      "close": 75.0199966430664,
      "volume": 914700
    },
    {
      "time": "2026-02-09",
      "open": 74.47000122070312,
      "high": 74.94999694824219,
      "low": 72.12999725341797,
      "close": 72.79000091552734,
      "volume": 736600
    },
    {
      "time": "2026-02-10",
      "open": 72.79000091552734,
      "high": 75.04000091552734,
      "low": 72.7300033569336,
      "close": 74.55999755859375,
      "volume": 784500
    },
    {
      "time": "2026-02-11",
      "open": 74.13999938964844,
      "high": 74.55000305175781,
      "low": 70.0999984741211,
      "close": 70.19000244140625,
      "volume": 1009400
    },
    {
      "time": "2026-02-12",
      "open": 69.33999633789062,
      "high": 69.98999786376953,
      "low": 64.33999633789062,
      "close": 67.9000015258789,
      "volume": 1765600
    },
    {
      "time": "2026-02-13",
      "open": 67.9000015258789,
      "high": 68.66000366210938,
      "low": 66.30000305175781,
      "close": 67.95999908447266,
      "volume": 986900
    },
    {
      "time": "2026-02-17",
      "open": 68.44000244140625,
      "high": 70.97000122070312,
      "low": 68.08000183105469,
      "close": 70.55000305175781,
      "volume": 909800
    },
    {
      "time": "2026-02-18",
      "open": 70.52999877929688,
      "high": 72.70999908447266,
      "low": 70.27999877929688,
      "close": 71.16000366210938,
      "volume": 780900
    },
    {
      "time": "2026-02-19",
      "open": 71.19999694824219,
      "high": 71.77999877929688,
      "low": 70.37999725341797,
      "close": 71.0199966430664,
      "volume": 609900
    },
    {
      "time": "2026-02-20",
      "open": 70.9000015258789,
      "high": 72.5199966430664,
      "low": 70.37000274658203,
      "close": 72.5,
      "volume": 726500
    },
    {
      "time": "2026-02-23",
      "open": 72.13999938964844,
      "high": 72.31999969482422,
      "low": 70.2300033569336,
      "close": 70.52999877929688,
      "volume": 675700
    },
    {
      "time": "2026-02-24",
      "open": 70.41999816894531,
      "high": 71.69999694824219,
      "low": 68.55999755859375,
      "close": 68.87000274658203,
      "volume": 726300
    },
    {
      "time": "2026-02-25",
      "open": 68.88999938964844,
      "high": 71.37000274658203,
      "low": 68,
      "close": 71.01000213623047,
      "volume": 1129800
    },
    {
      "time": "2026-02-26",
      "open": 71.01000213623047,
      "high": 71.86000061035156,
      "low": 70.06999969482422,
      "close": 70.93000030517578,
      "volume": 1011500
    },
    {
      "time": "2026-02-27",
      "open": 70.2699966430664,
      "high": 70.98999786376953,
      "low": 69.37999725341797,
      "close": 69.55000305175781,
      "volume": 533100
    },
    {
      "time": "2026-03-02",
      "open": 67.91000366210938,
      "high": 72.06999969482422,
      "low": 67.91000366210938,
      "close": 71.68000030517578,
      "volume": 828400
    },
    {
      "time": "2026-03-03",
      "open": 70.45999908447266,
      "high": 73.01000213623047,
      "low": 70.45999908447266,
      "close": 72.13999938964844,
      "volume": 496100
    },
    {
      "time": "2026-03-04",
      "open": 72.5,
      "high": 75.45999908447266,
      "low": 72.41999816894531,
      "close": 74.33000183105469,
      "volume": 1098600
    },
    {
      "time": "2026-03-05",
      "open": 73.7699966430664,
      "high": 75.47000122070312,
      "low": 73.7699966430664,
      "close": 74.22000122070312,
      "volume": 1081500
    },
    {
      "time": "2026-03-06",
      "open": 73.5,
      "high": 73.87999725341797,
      "low": 72.30000305175781,
      "close": 73.33000183105469,
      "volume": 378300
    },
    {
      "time": "2026-03-09",
      "open": 72.55000305175781,
      "high": 72.87999725341797,
      "low": 70,
      "close": 72.48999786376953,
      "volume": 479300
    },
    {
      "time": "2026-03-10",
      "open": 72.7300033569336,
      "high": 72.91999816894531,
      "low": 70.19999694824219,
      "close": 72.01000213623047,
      "volume": 618500
    },
    {
      "time": "2026-03-11",
      "open": 72.76000213623047,
      "high": 74.30999755859375,
      "low": 72.30999755859375,
      "close": 74.0999984741211,
      "volume": 615100
    },
    {
      "time": "2026-03-12",
      "open": 73.62999725341797,
      "high": 75,
      "low": 72.26000213623047,
      "close": 72.45999908447266,
      "volume": 613700
    },
    {
      "time": "2026-03-13",
      "open": 72.7699966430664,
      "high": 73.05999755859375,
      "low": 70.80999755859375,
      "close": 71.12999725341797,
      "volume": 479500
    },
    {
      "time": "2026-03-16",
      "open": 71.56999969482422,
      "high": 71.80000305175781,
      "low": 70.38999938964844,
      "close": 70.79000091552734,
      "volume": 376900
    },
    {
      "time": "2026-03-17",
      "open": 71.38999938964844,
      "high": 73.30000305175781,
      "low": 71.38999938964844,
      "close": 71.55000305175781,
      "volume": 421100
    },
    {
      "time": "2026-03-18",
      "open": 71.18000030517578,
      "high": 71.81999969482422,
      "low": 67.63999938964844,
      "close": 67.68000030517578,
      "volume": 685700
    },
    {
      "time": "2026-03-19",
      "open": 67.29000091552734,
      "high": 68.61000061035156,
      "low": 65.69000244140625,
      "close": 67.29000091552734,
      "volume": 694000
    },
    {
      "time": "2026-03-20",
      "open": 67.05999755859375,
      "high": 67.4000015258789,
      "low": 66,
      "close": 66.52999877929688,
      "volume": 922000
    },
    {
      "time": "2026-03-23",
      "open": 67.69000244140625,
      "high": 69.33999633789062,
      "low": 66.69999694824219,
      "close": 67.68000030517578,
      "volume": 772900
    },
    {
      "time": "2026-03-24",
      "open": 66.93000030517578,
      "high": 68.2300033569336,
      "low": 66.01000213623047,
      "close": 67.69999694824219,
      "volume": 509000
    },
    {
      "time": "2026-03-25",
      "open": 68.58999633789062,
      "high": 69.69999694824219,
      "low": 66.73999786376953,
      "close": 67.11000061035156,
      "volume": 558100
    },
    {
      "time": "2026-03-26",
      "open": 66.76000213623047,
      "high": 69.80000305175781,
      "low": 66.76000213623047,
      "close": 68.52999877929688,
      "volume": 579700
    },
    {
      "time": "2026-03-27",
      "open": 68.33999633789062,
      "high": 68.62000274658203,
      "low": 65.06999969482422,
      "close": 65.08000183105469,
      "volume": 566500
    },
    {
      "time": "2026-03-30",
      "open": 65.5,
      "high": 67.5,
      "low": 65.08000183105469,
      "close": 65.9800033569336,
      "volume": 827500
    },
    {
      "time": "2026-03-31",
      "open": 66.93000030517578,
      "high": 67.73999786376953,
      "low": 65.11000061035156,
      "close": 66.37000274658203,
      "volume": 618200
    },
    {
      "time": "2026-04-01",
      "open": 66.5199966430664,
      "high": 66.97000122070312,
      "low": 64.5,
      "close": 66.01000213623047,
      "volume": 532900
    },
    {
      "time": "2026-04-02",
      "open": 65.3499984741211,
      "high": 67.4800033569336,
      "low": 63.72999954223633,
      "close": 64.05000305175781,
      "volume": 867400
    },
    {
      "time": "2026-04-06",
      "open": 64.44000244140625,
      "high": 67.05999755859375,
      "low": 63.810001373291016,
      "close": 66.27999877929688,
      "volume": 763800
    },
    {
      "time": "2026-04-07",
      "open": 65.91999816894531,
      "high": 66.5999984741211,
      "low": 65.26000213623047,
      "close": 66.25,
      "volume": 497000
    },
    {
      "time": "2026-04-08",
      "open": 68.61000061035156,
      "high": 69.7699966430664,
      "low": 68.0999984741211,
      "close": 68.16000366210938,
      "volume": 670800
    },
    {
      "time": "2026-04-09",
      "open": 68.16000366210938,
      "high": 69.27999877929688,
      "low": 67.04000091552734,
      "close": 69.2699966430664,
      "volume": 560100
    },
    {
      "time": "2026-04-10",
      "open": 69.2300033569336,
      "high": 69.41000366210938,
      "low": 67.8499984741211,
      "close": 68.52999877929688,
      "volume": 518200
    },
    {
      "time": "2026-04-13",
      "open": 68.05999755859375,
      "high": 70.61000061035156,
      "low": 67.69000244140625,
      "close": 70.45999908447266,
      "volume": 404400
    },
    {
      "time": "2026-04-14",
      "open": 70.4000015258789,
      "high": 71.54000091552734,
      "low": 70.4000015258789,
      "close": 71.1500015258789,
      "volume": 561900
    },
    {
      "time": "2026-04-15",
      "open": 71.70999908447266,
      "high": 73.94999694824219,
      "low": 71.3499984741211,
      "close": 73.69000244140625,
      "volume": 686600
    },
    {
      "time": "2026-04-16",
      "open": 73.91999816894531,
      "high": 74.62000274658203,
      "low": 73.4800033569336,
      "close": 74.23999786376953,
      "volume": 595600
    },
    {
      "time": "2026-04-17",
      "open": 74.95999908447266,
      "high": 75.83999633789062,
      "low": 74.33000183105469,
      "close": 74.4000015258789,
      "volume": 687800
    },
    {
      "time": "2026-04-20",
      "open": 74.12000274658203,
      "high": 75.73999786376953,
      "low": 73.83000183105469,
      "close": 75.22000122070312,
      "volume": 447000
    },
    {
      "time": "2026-04-21",
      "open": 75.98999786376953,
      "high": 78.05000305175781,
      "low": 75.5,
      "close": 77.05000305175781,
      "volume": 1379700
    },
    {
      "time": "2026-04-22",
      "open": 77.63999938964844,
      "high": 80.06999969482422,
      "low": 76.83000183105469,
      "close": 79.37999725341797,
      "volume": 999000
    },
    {
      "time": "2026-04-23",
      "open": 78.5,
      "high": 78.75,
      "low": 73.7300033569336,
      "close": 74.63999938964844,
      "volume": 876600
    },
    {
      "time": "2026-04-24",
      "open": 74.45999908447266,
      "high": 75.08000183105469,
      "low": 73.20999908447266,
      "close": 74.2300033569336,
      "volume": 843000
    },
    {
      "time": "2026-04-27",
      "open": 74.06999969482422,
      "high": 75.36000061035156,
      "low": 73.70999908447266,
      "close": 75.22000122070312,
      "volume": 463700
    },
    {
      "time": "2026-04-28",
      "open": 76.12000274658203,
      "high": 76.98999786376953,
      "low": 74.80999755859375,
      "close": 75.72000122070312,
      "volume": 596000
    },
    {
      "time": "2026-04-29",
      "open": 76.11000061035156,
      "high": 78.19000244140625,
      "low": 73.62000274658203,
      "close": 75.33000183105469,
      "volume": 1127200
    },
    {
      "time": "2026-04-30",
      "open": 74.33000183105469,
      "high": 75.2300033569336,
      "low": 72.30000305175781,
      "close": 72.37999725341797,
      "volume": 1460600
    },
    {
      "time": "2026-05-01",
      "open": 72.98999786376953,
      "high": 74.72000122070312,
      "low": 72.91000366210938,
      "close": 74.01000213623047,
      "volume": 579900
    },
    {
      "time": "2026-05-04",
      "open": 74,
      "high": 75.22000122070312,
      "low": 72.43000030517578,
      "close": 72.4800033569336,
      "volume": 409200
    },
    {
      "time": "2026-05-05",
      "open": 72.38999938964844,
      "high": 72.5,
      "low": 69.05000305175781,
      "close": 70.41000366210938,
      "volume": 808000
    },
    {
      "time": "2026-05-06",
      "open": 70.54000091552734,
      "high": 71.22000122070312,
      "low": 69.44000244140625,
      "close": 69.66999816894531,
      "volume": 532300
    },
    {
      "time": "2026-05-07",
      "open": 69.95999908447266,
      "high": 73.08000183105469,
      "low": 69.95999908447266,
      "close": 71.58000183105469,
      "volume": 491000
    },
    {
      "time": "2026-05-08",
      "open": 71.30000305175781,
      "high": 71.30000305175781,
      "low": 68.22000122070312,
      "close": 68.83000183105469,
      "volume": 596900
    },
    {
      "time": "2026-05-11",
      "open": 68.5199966430664,
      "high": 69.62999725341797,
      "low": 67.44000244140625,
      "close": 69.5999984741211,
      "volume": 769500
    },
    {
      "time": "2026-05-12",
      "open": 69.93000030517578,
      "high": 70.80000305175781,
      "low": 68.81999969482422,
      "close": 69.9800033569336,
      "volume": 599500
    },
    {
      "time": "2026-05-13",
      "open": 69.63999938964844,
      "high": 70.88999938964844,
      "low": 69.06999969482422,
      "close": 69.87000274658203,
      "volume": 749300
    },
    {
      "time": "2026-05-14",
      "open": 70.23999786376953,
      "high": 70.55999755859375,
      "low": 67.62999725341797,
      "close": 67.62999725341797,
      "volume": 734700
    },
    {
      "time": "2026-05-15",
      "open": 67.79000091552734,
      "high": 68.47000122070312,
      "low": 66.04000091552734,
      "close": 66.08000183105469,
      "volume": 691700
    },
    {
      "time": "2026-05-18",
      "open": 66.5199966430664,
      "high": 69.62000274658203,
      "low": 65.91000366210938,
      "close": 69.01000213623047,
      "volume": 632200
    },
    {
      "time": "2026-05-19",
      "open": 69.62999725341797,
      "high": 70.04000091552734,
      "low": 66.9800033569336,
      "close": 67.16999816894531,
      "volume": 662700
    },
    {
      "time": "2026-05-20",
      "open": 67.16999816894531,
      "high": 68.62999725341797,
      "low": 65.76000213623047,
      "close": 67.77999877929688,
      "volume": 678900
    },
    {
      "time": "2026-05-21",
      "open": 67.11000061035156,
      "high": 67.69999694824219,
      "low": 66,
      "close": 66.5,
      "volume": 725300
    },
    {
      "time": "2026-05-22",
      "open": 66.5,
      "high": 67.0999984741211,
      "low": 65.75,
      "close": 66.19999694824219,
      "volume": 650800
    },
    {
      "time": "2026-05-26",
      "open": 66.26000213623047,
      "high": 68.18000030517578,
      "low": 65.47000122070312,
      "close": 67.45999908447266,
      "volume": 710500
    },
    {
      "time": "2026-05-27",
      "open": 68.30999755859375,
      "high": 70.27999877929688,
      "low": 67.93000030517578,
      "close": 69.2699966430664,
      "volume": 576900
    },
    {
      "time": "2026-05-28",
      "open": 68.73999786376953,
      "high": 70.69000244140625,
      "low": 67.77999877929688,
      "close": 70.58000183105469,
      "volume": 602500
    },
    {
      "time": "2026-05-29",
      "open": 70.37999725341797,
      "high": 73.56999969482422,
      "low": 70.37999725341797,
      "close": 72.4800033569336,
      "volume": 787100
    },
    {
      "time": "2026-06-01",
      "open": 72.4800033569336,
      "high": 74.13999938964844,
      "low": 71.72000122070312,
      "close": 73.87999725341797,
      "volume": 623900
    },
    {
      "time": "2026-06-02",
      "open": 73.0999984741211,
      "high": 73.5999984741211,
      "low": 71.58000183105469,
      "close": 71.66000366210938,
      "volume": 738100
    },
    {
      "time": "2026-06-03",
      "open": 70.7699966430664,
      "high": 71.22000122070312,
      "low": 68.37999725341797,
      "close": 69.62000274658203,
      "volume": 1098900
    },
    {
      "time": "2026-06-04",
      "open": 71.12999725341797,
      "high": 72.37000274658203,
      "low": 70.63999938964844,
      "close": 70.86000061035156,
      "volume": 1084600
    },
    {
      "time": "2026-06-05",
      "open": 70.86000061035156,
      "high": 71.13999938964844,
      "low": 64.93000030517578,
      "close": 66.73999786376953,
      "volume": 807100
    },
    {
      "time": "2026-06-08",
      "open": 66.2699966430664,
      "high": 67.61000061035156,
      "low": 65.19999694824219,
      "close": 66.08999633789062,
      "volume": 563200
    },
    {
      "time": "2026-06-09",
      "open": 66.13999938964844,
      "high": 67.66999816894531,
      "low": 65.08000183105469,
      "close": 65.68000030517578,
      "volume": 483300
    },
    {
      "time": "2026-06-10",
      "open": 65.27999877929688,
      "high": 65.63999938964844,
      "low": 63.970001220703125,
      "close": 64.01000213623047,
      "volume": 520200
    },
    {
      "time": "2026-06-11",
      "open": 64,
      "high": 66.87999725341797,
      "low": 62.5,
      "close": 66.06999969482422,
      "volume": 727600
    },
    {
      "time": "2026-06-12",
      "open": 66.13999938964844,
      "high": 67.69999694824219,
      "low": 65.58999633789062,
      "close": 66.66000366210938,
      "volume": 563800
    },
    {
      "time": "2026-06-15",
      "open": 66.7300033569336,
      "high": 68.61000061035156,
      "low": 66.30000305175781,
      "close": 66.9000015258789,
      "volume": 653300
    },
    {
      "time": "2026-06-16",
      "open": 67.08999633789062,
      "high": 68.55000305175781,
      "low": 66.55999755859375,
      "close": 67.55000305175781,
      "volume": 953300
    },
    {
      "time": "2026-06-17",
      "open": 67.12000274658203,
      "high": 68.83999633789062,
      "low": 66.29000091552734,
      "close": 67.02999877929688,
      "volume": 1055100
    },
    {
      "time": "2026-06-18",
      "open": 67.08000183105469,
      "high": 67.08000183105469,
      "low": 65.31999969482422,
      "close": 65.83999633789062,
      "volume": 1794300
    },
    {
      "time": "2026-06-22",
      "open": 65.83999633789062,
      "high": 66.02999877929688,
      "low": 63.529998779296875,
      "close": 63.72999954223633,
      "volume": 675500
    },
    {
      "time": "2026-06-23",
      "open": 63.81999969482422,
      "high": 64.58999633789062,
      "low": 63.38999938964844,
      "close": 64.41000366210938,
      "volume": 517100
    },
    {
      "time": "2026-06-24",
      "open": 64.41000366210938,
      "high": 67.5199966430664,
      "low": 64.41000366210938,
      "close": 67.5,
      "volume": 500000
    },
    {
      "time": "2026-06-25",
      "open": 67.97000122070312,
      "high": 68.87999725341797,
      "low": 66.69000244140625,
      "close": 67.05999755859375,
      "volume": 457300
    },
    {
      "time": "2026-06-26",
      "open": 67.05999755859375,
      "high": 70.63999938964844,
      "low": 66.75,
      "close": 70.43000030517578,
      "volume": 919600
    },
    {
      "time": "2026-06-29",
      "open": 70.66999816894531,
      "high": 72.44000244140625,
      "low": 69.5199966430664,
      "close": 72.3499984741211,
      "volume": 641100
    },
    {
      "time": "2026-06-30",
      "open": 71.76000213623047,
      "high": 74.12999725341797,
      "low": 70.62999725341797,
      "close": 73.19000244140625,
      "volume": 838600
    },
    {
      "time": "2026-07-01",
      "open": 74.27999877929688,
      "high": 75.7699966430664,
      "low": 73.1500015258789,
      "close": 75.22000122070312,
      "volume": 697000
    },
    {
      "time": "2026-07-02",
      "open": 75.91000366210938,
      "high": 77.55000305175781,
      "low": 75.23999786376953,
      "close": 77.18000030517578,
      "volume": 539200
    },
    {
      "time": "2026-07-06",
      "open": 76.95999908447266,
      "high": 78.08000183105469,
      "low": 76.37999725341797,
      "close": 77.95999908447266,
      "volume": 414900
    },
    {
      "time": "2026-07-07",
      "open": 78.20999908447266,
      "high": 79.51000213623047,
      "low": 77.97000122070312,
      "close": 78.16999816894531,
      "volume": 678000
    },
    {
      "time": "2026-07-08",
      "open": 77.18000030517578,
      "high": 78.33000183105469,
      "low": 73.18000030517578,
      "close": 75.95999908447266,
      "volume": 1442400
    },
    {
      "time": "2026-07-09",
      "open": 74.83999633789062,
      "high": 76.80000305175781,
      "low": 74.0999984741211,
      "close": 76.69999694824219,
      "volume": 478300
    },
    {
      "time": "2026-07-10",
      "open": 77.62999725341797,
      "high": 77.93000030517578,
      "low": 76.29000091552734,
      "close": 77.29000091552734,
      "volume": 340200
    },
    {
      "time": "2026-07-13",
      "open": 77.75,
      "high": 78.63999938964844,
      "low": 77.5,
      "close": 77.66000366210938,
      "volume": 473500
    },
    {
      "time": "2026-07-14",
      "open": 76.5199966430664,
      "high": 77.52999877929688,
      "low": 76.01000213623047,
      "close": 77.22000122070312,
      "volume": 289300
    },
    {
      "time": "2026-07-15",
      "open": 77.9800033569336,
      "high": 81,
      "low": 77.93000030517578,
      "close": 78.25,
      "volume": 658800
    },
    {
      "time": "2026-07-16",
      "open": 78.79000091552734,
      "high": 81.55999755859375,
      "low": 78.12999725341797,
      "close": 81.55999755859375,
      "volume": 461100
    },
    {
      "time": "2026-07-17",
      "open": 81,
      "high": 81.73999786376953,
      "low": 79.75,
      "close": 81.33999633789062,
      "volume": 448700
    },
    {
      "time": "2026-07-20",
      "open": 81.2699966430664,
      "high": 82.08000183105469,
      "low": 79.63999938964844,
      "close": 81.3499984741211,
      "volume": 613700
    },
    {
      "time": "2026-07-21",
      "open": 80.69999694824219,
      "high": 81.66999816894531,
      "low": 78.9000015258789,
      "close": 79.19999694824219,
      "volume": 839700
    },
    {
      "time": "2026-07-22",
      "open": 79.83999633789062,
      "high": 80.05000305175781,
      "low": 77.7699966430664,
      "close": 78.12000274658203,
      "volume": 559800
    },
    {
      "time": "2026-07-23",
      "open": 77.98999786376953,
      "high": 77.98999786376953,
      "low": 76.12999725341797,
      "close": 77.29000091552734,
      "volume": 624000
    },
    {
      "time": "2026-07-24",
      "open": 77.30999755859375,
      "high": 79.4000015258789,
      "low": 76.33000183105469,
      "close": 79.30999755859375,
      "volume": 448900
    },
    {
      "time": "2026-07-27",
      "open": 80.33000183105469,
      "high": 80.33000183105469,
      "low": 78.88999938964844,
      "close": 79.18000030517578,
      "volume": 851700
    },
    {
      "time": "2026-07-28",
      "open": 79.41999816894531,
      "high": 82.80999755859375,
      "low": 78.16999816894531,
      "close": 82.73999786376953,
      "volume": 883500
    },
    {
      "time": "2026-07-29",
      "open": 82.19000244140625,
      "high": 83.97000122070312,
      "low": 82,
      "close": 83.66999816894531,
      "volume": 819100
    },
    {
      "time": "2026-07-30",
      "open": 77.05000305175781,
      "high": 80.04000091552734,
      "low": 75.26000213623047,
      "close": 76.66999816894531,
      "volume": 1682000
    },
    {
      "time": "2026-07-31",
      "open": 75.4000015258789,
      "high": 75.70999908447266,
      "low": 71.20999908447266,
      "close": 71.33000183105469,
      "volume": 1151700
    },
    {
      "time": "2026-08-03",
      "open": 72.41000366210938,
      "high": 74.41000366210938,
      "low": 72.18000030517578,
      "close": 73.47000122070312,
      "volume": 705600
    },
    {
      "time": "2026-08-04",
      "open": 73.05999755859375,
      "high": 76.95999908447266,
      "low": 72.6500015258789,
      "close": 76.9000015258789,
      "volume": 574200
    },
    {
      "time": "2026-08-05",
      "open": 76.81999969482422,
      "high": 77.55000305175781,
      "low": 74.19999694824219,
      "close": 74.2699966430664,
      "volume": 537900
    },
    {
      "time": "2026-08-06",
      "open": 73.5,
      "high": 74.5999984741211,
      "low": 72.18000030517578,
      "close": 73.06999969482422,
      "volume": 1351800
    },
    {
      "time": "2026-08-07",
      "open": 72.98999786376953,
      "high": 73.11000061035156,
      "low": 71.06999969482422,
      "close": 72.08000183105469,
      "volume": 605500
    },
    {
      "time": "2026-08-10",
      "open": 71.36000061035156,
      "high": 72.4000015258789,
      "low": 70,
      "close": 70.88999938964844,
      "volume": 703600
    },
    {
      "time": "2026-08-11",
      "open": 70.88999938964844,
      "high": 71.80999755859375,
      "low": 70.33000183105469,
      "close": 70.47000122070312,
      "volume": 606300
    },
    {
      "time": "2026-08-12",
      "open": 69.88999938964844,
      "high": 71.25,
      "low": 68.7300033569336,
      "close": 71.19000244140625,
      "volume": 470600
    },
    {
      "time": "2026-08-13",
      "open": 71.73999786376953,
      "high": 74.38999938964844,
      "low": 71.0199966430664,
      "close": 74.2300033569336,
      "volume": 428200
    },
    {
      "time": "2026-08-14",
      "open": 73.58999633789062,
      "high": 74.98999786376953,
      "low": 72.38999938964844,
      "close": 73.19999694824219,
      "volume": 679400
    },
    {
      "time": "2026-08-17",
      "open": 72.55999755859375,
      "high": 72.56999969482422,
      "low": 70.2300033569336,
      "close": 70.55000305175781,
      "volume": 454900
    },
    {
      "time": "2026-08-18",
      "open": 71.18000030517578,
      "high": 72.33000183105469,
      "low": 69.0999984741211,
      "close": 69.20999908447266,
      "volume": 727500
    },
    {
      "time": "2026-08-19",
      "open": 69.72000122070312,
      "high": 70.63999938964844,
      "low": 68.19999694824219,
      "close": 68.62000274658203,
      "volume": 732700
    },
    {
      "time": "2026-08-20",
      "open": 69.62000274658203,
      "high": 70.37000274658203,
      "low": 68.20999908447266,
      "close": 69.37999725341797,
      "volume": 588500
    },
    {
      "time": "2026-08-21",
      "open": 69.79000091552734,
      "high": 70.22000122070312,
      "low": 68.31999969482422,
      "close": 70.06999969482422,
      "volume": 593600
    },
    {
      "time": "2026-08-24",
      "open": 70.04000091552734,
      "high": 70.75,
      "low": 69.80000305175781,
      "close": 70.19999694824219,
      "volume": 605200
    },
    {
      "time": "2026-08-25",
      "open": 69.83000183105469,
      "high": 71.33000183105469,
      "low": 69.33000183105469,
      "close": 71.20999908447266,
      "volume": 518700
    },
    {
      "time": "2026-08-26",
      "open": 71.0999984741211,
      "high": 71.55999755859375,
      "low": 70.12000274658203,
      "close": 70.55000305175781,
      "volume": 392200
    },
    {
      "time": "2026-08-27",
      "open": 70.2300033569336,
      "high": 71.20999908447266,
      "low": 68.44000244140625,
      "close": 68.52999877929688,
      "volume": 512200
    },
    {
      "time": "2026-08-28",
      "open": 68.52999877929688,
      "high": 70.3499984741211,
      "low": 68.5,
      "close": 69.94999694824219,
      "volume": 545400
    },
    {
      "time": "2026-08-31",
      "open": 69.70999908447266,
      "high": 69.70999908447266,
      "low": 68,
      "close": 69.51000213623047,
      "volume": 647100
    },
    {
      "time": "2026-09-01",
      "open": 68.98999786376953,
      "high": 68.98999786376953,
      "low": 67.72000122070312,
      "close": 68.13999938964844,
      "volume": 626000
    },
    {
      "time": "2026-09-02",
      "open": 68.02999877929688,
      "high": 73.45999908447266,
      "low": 68.02999877929688,
      "close": 72.97000122070312,
      "volume": 954600
    },
    {
      "time": "2026-09-03",
      "open": 73.52999877929688,
      "high": 75,
      "low": 71.98999786376953,
      "close": 73.27999877929688,
      "volume": 764600
    },
    {
      "time": "2026-09-04",
      "open": 72.2300033569336,
      "high": 74.62000274658203,
      "low": 71.9000015258789,
      "close": 73.80999755859375,
      "volume": 630100
    },
    {
      "time": "2026-09-08",
      "open": 73.36000061035156,
      "high": 73.69999694824219,
      "low": 71.70999908447266,
      "close": 71.87999725341797,
      "volume": 552800
    },
    {
      "time": "2026-09-09",
      "open": 71.62000274658203,
      "high": 72.02999877929688,
      "low": 69.94000244140625,
      "close": 70.55000305175781,
      "volume": 653400
    },
    {
      "time": "2026-09-10",
      "open": 70.29000091552734,
      "high": 71.66999816894531,
      "low": 69.70999908447266,
      "close": 70.7300033569336,
      "volume": 514500
    },
    {
      "time": "2026-09-11",
      "open": 71.37000274658203,
      "high": 72.76000213623047,
      "low": 70.8499984741211,
      "close": 72.18000030517578,
      "volume": 431300
    },
    {
      "time": "2026-09-14",
      "open": 73,
      "high": 73.80000305175781,
      "low": 70.38500213623047,
      "close": 71.16999816894531,
      "volume": 216310
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 81.68059997558593
    },
    {
      "time": "2025-11-24",
      "value": 81.3499998474121
    },
    {
      "time": "2025-11-25",
      "value": 81.02039978027344
    },
    {
      "time": "2025-11-26",
      "value": 80.71199981689453
    },
    {
      "time": "2025-11-28",
      "value": 80.40939971923828
    },
    {
      "time": "2025-12-01",
      "value": 80.11559967041016
    },
    {
      "time": "2025-12-02",
      "value": 79.8143995666504
    },
    {
      "time": "2025-12-03",
      "value": 79.56679946899413
    },
    {
      "time": "2025-12-04",
      "value": 79.28879943847656
    },
    {
      "time": "2025-12-05",
      "value": 79.02559936523437
    },
    {
      "time": "2025-12-08",
      "value": 78.70399948120117
    },
    {
      "time": "2025-12-09",
      "value": 78.4075994873047
    },
    {
      "time": "2025-12-10",
      "value": 78.2011994934082
    },
    {
      "time": "2025-12-11",
      "value": 78.00479949951172
    },
    {
      "time": "2025-12-12",
      "value": 77.81379959106445
    },
    {
      "time": "2025-12-15",
      "value": 77.58919967651367
    },
    {
      "time": "2025-12-16",
      "value": 77.36039962768555
    },
    {
      "time": "2025-12-17",
      "value": 77.15999969482422
    },
    {
      "time": "2025-12-18",
      "value": 76.96779968261718
    },
    {
      "time": "2025-12-19",
      "value": 76.78519958496094
    },
    {
      "time": "2025-12-22",
      "value": 76.69019958496094
    },
    {
      "time": "2025-12-23",
      "value": 76.59659957885742
    },
    {
      "time": "2025-12-24",
      "value": 76.3877995300293
    },
    {
      "time": "2025-12-26",
      "value": 76.20739944458008
    },
    {
      "time": "2025-12-29",
      "value": 76.0009994506836
    },
    {
      "time": "2025-12-30",
      "value": 75.77339935302734
    },
    {
      "time": "2025-12-31",
      "value": 75.54879943847656
    },
    {
      "time": "2026-01-02",
      "value": 75.24839935302734
    },
    {
      "time": "2026-01-05",
      "value": 74.97959930419921
    },
    {
      "time": "2026-01-06",
      "value": 74.84319931030274
    },
    {
      "time": "2026-01-07",
      "value": 74.67919937133789
    },
    {
      "time": "2026-01-08",
      "value": 74.55659942626953
    },
    {
      "time": "2026-01-09",
      "value": 74.47519943237305
    },
    {
      "time": "2026-01-12",
      "value": 74.4043994140625
    },
    {
      "time": "2026-01-13",
      "value": 74.33319946289062
    },
    {
      "time": "2026-01-14",
      "value": 74.31139938354492
    },
    {
      "time": "2026-01-15",
      "value": 74.32079940795899
    },
    {
      "time": "2026-01-16",
      "value": 74.34639938354492
    },
    {
      "time": "2026-01-20",
      "value": 74.32159942626953
    },
    {
      "time": "2026-01-21",
      "value": 74.34679946899413
    },
    {
      "time": "2026-01-22",
      "value": 74.38959945678711
    },
    {
      "time": "2026-01-23",
      "value": 74.44039947509765
    },
    {
      "time": "2026-01-26",
      "value": 74.48479949951172
    },
    {
      "time": "2026-01-27",
      "value": 74.52019958496093
    },
    {
      "time": "2026-01-28",
      "value": 74.56219955444335
    },
    {
      "time": "2026-01-29",
      "value": 74.60739959716797
    },
    {
      "time": "2026-01-30",
      "value": 74.64219955444337
    },
    {
      "time": "2026-02-02",
      "value": 74.69199951171875
    },
    {
      "time": "2026-02-03",
      "value": 74.65359954833984
    },
    {
      "time": "2026-02-04",
      "value": 74.654599609375
    },
    {
      "time": "2026-02-05",
      "value": 74.62499954223632
    },
    {
      "time": "2026-02-06",
      "value": 74.66639953613281
    },
    {
      "time": "2026-02-09",
      "value": 74.66579956054687
    },
    {
      "time": "2026-02-10",
      "value": 74.68899948120117
    },
    {
      "time": "2026-02-11",
      "value": 74.61099960327148
    },
    {
      "time": "2026-02-12",
      "value": 74.47859970092773
    },
    {
      "time": "2026-02-13",
      "value": 74.35519973754883
    },
    {
      "time": "2026-02-17",
      "value": 74.2663998413086
    },
    {
      "time": "2026-02-18",
      "value": 74.20939987182618
    },
    {
      "time": "2026-02-19",
      "value": 74.1347998046875
    },
    {
      "time": "2026-02-20",
      "value": 74.11739974975586
    },
    {
      "time": "2026-02-23",
      "value": 74.04519973754883
    },
    {
      "time": "2026-02-24",
      "value": 73.87279983520507
    },
    {
      "time": "2026-02-25",
      "value": 73.7249998474121
    },
    {
      "time": "2026-02-26",
      "value": 73.57339981079102
    },
    {
      "time": "2026-02-27",
      "value": 73.42839981079102
    },
    {
      "time": "2026-03-02",
      "value": 73.33199981689454
    },
    {
      "time": "2026-03-03",
      "value": 73.23679977416992
    },
    {
      "time": "2026-03-04",
      "value": 73.18499984741212
    },
    {
      "time": "2026-03-05",
      "value": 73.12899993896484
    },
    {
      "time": "2026-03-06",
      "value": 73.0283999633789
    },
    {
      "time": "2026-03-09",
      "value": 72.91119995117188
    },
    {
      "time": "2026-03-10",
      "value": 72.80600006103515
    },
    {
      "time": "2026-03-11",
      "value": 72.75680007934571
    },
    {
      "time": "2026-03-12",
      "value": 72.68980010986328
    },
    {
      "time": "2026-03-13",
      "value": 72.5934001159668
    },
    {
      "time": "2026-03-16",
      "value": 72.48700012207031
    },
    {
      "time": "2026-03-17",
      "value": 72.43600021362305
    },
    {
      "time": "2026-03-18",
      "value": 72.28560028076171
    },
    {
      "time": "2026-03-19",
      "value": 72.09900024414063
    },
    {
      "time": "2026-03-20",
      "value": 71.94820022583008
    },
    {
      "time": "2026-03-23",
      "value": 71.81320022583007
    },
    {
      "time": "2026-03-24",
      "value": 71.66100021362304
    },
    {
      "time": "2026-03-25",
      "value": 71.52260025024414
    },
    {
      "time": "2026-03-26",
      "value": 71.45440017700196
    },
    {
      "time": "2026-03-27",
      "value": 71.26060028076172
    },
    {
      "time": "2026-03-30",
      "value": 71.08640029907227
    },
    {
      "time": "2026-03-31",
      "value": 70.92240036010742
    },
    {
      "time": "2026-04-01",
      "value": 70.80320037841797
    },
    {
      "time": "2026-04-02",
      "value": 70.61560043334961
    },
    {
      "time": "2026-04-06",
      "value": 70.45280044555665
    },
    {
      "time": "2026-04-07",
      "value": 70.29420043945312
    },
    {
      "time": "2026-04-08",
      "value": 70.17680053710937
    },
    {
      "time": "2026-04-09",
      "value": 70.10480041503907
    },
    {
      "time": "2026-04-10",
      "value": 70.02900039672852
    },
    {
      "time": "2026-04-13",
      "value": 69.9802003479004
    },
    {
      "time": "2026-04-14",
      "value": 69.95400039672852
    },
    {
      "time": "2026-04-15",
      "value": 69.9822004699707
    },
    {
      "time": "2026-04-16",
      "value": 70.11260040283203
    },
    {
      "time": "2026-04-17",
      "value": 70.18100036621094
    },
    {
      "time": "2026-04-20",
      "value": 70.24860046386719
    },
    {
      "time": "2026-04-21",
      "value": 70.28920059204101
    },
    {
      "time": "2026-04-22",
      "value": 70.42100051879883
    },
    {
      "time": "2026-04-23",
      "value": 70.42260055541992
    },
    {
      "time": "2026-04-24",
      "value": 70.50340057373047
    },
    {
      "time": "2026-04-27",
      "value": 70.64980056762695
    },
    {
      "time": "2026-04-28",
      "value": 70.80500061035156
    },
    {
      "time": "2026-04-29",
      "value": 70.9006005859375
    },
    {
      "time": "2026-04-30",
      "value": 70.92500045776367
    },
    {
      "time": "2026-05-01",
      "value": 70.98480056762695
    },
    {
      "time": "2026-05-04",
      "value": 70.98440063476562
    },
    {
      "time": "2026-05-05",
      "value": 70.98200073242188
    },
    {
      "time": "2026-05-06",
      "value": 70.99800064086914
    },
    {
      "time": "2026-05-07",
      "value": 71.00940063476563
    },
    {
      "time": "2026-05-08",
      "value": 70.96740066528321
    },
    {
      "time": "2026-05-11",
      "value": 70.96840057373046
    },
    {
      "time": "2026-05-12",
      "value": 70.93440063476562
    },
    {
      "time": "2026-05-13",
      "value": 70.8890007019043
    },
    {
      "time": "2026-05-14",
      "value": 70.75500061035156
    },
    {
      "time": "2026-05-15",
      "value": 70.5922006225586
    },
    {
      "time": "2026-05-18",
      "value": 70.50580062866212
    },
    {
      "time": "2026-05-19",
      "value": 70.39940063476563
    },
    {
      "time": "2026-05-20",
      "value": 70.31480056762695
    },
    {
      "time": "2026-05-21",
      "value": 70.16280059814453
    },
    {
      "time": "2026-05-22",
      "value": 70.03760055541993
    },
    {
      "time": "2026-05-26",
      "value": 69.96420059204101
    },
    {
      "time": "2026-05-27",
      "value": 69.9338005065918
    },
    {
      "time": "2026-05-28",
      "value": 69.91440048217774
    },
    {
      "time": "2026-05-29",
      "value": 70.0104005432129
    },
    {
      "time": "2026-06-01",
      "value": 70.1422004699707
    },
    {
      "time": "2026-06-02",
      "value": 70.24480056762695
    },
    {
      "time": "2026-06-03",
      "value": 70.28360061645508
    },
    {
      "time": "2026-06-04",
      "value": 70.34680068969726
    },
    {
      "time": "2026-06-05",
      "value": 70.33940063476562
    },
    {
      "time": "2026-06-08",
      "value": 70.2906005859375
    },
    {
      "time": "2026-06-09",
      "value": 70.30260055541993
    },
    {
      "time": "2026-06-10",
      "value": 70.26320053100586
    },
    {
      "time": "2026-06-11",
      "value": 70.2572004699707
    },
    {
      "time": "2026-06-12",
      "value": 70.27020050048829
    },
    {
      "time": "2026-06-15",
      "value": 70.3272004699707
    },
    {
      "time": "2026-06-16",
      "value": 70.35260055541993
    },
    {
      "time": "2026-06-17",
      "value": 70.36820053100585
    },
    {
      "time": "2026-06-18",
      "value": 70.32180038452148
    },
    {
      "time": "2026-06-22",
      "value": 70.21100044250488
    },
    {
      "time": "2026-06-23",
      "value": 70.12860054016113
    },
    {
      "time": "2026-06-24",
      "value": 70.06940055847168
    },
    {
      "time": "2026-06-25",
      "value": 69.98760047912597
    },
    {
      "time": "2026-06-26",
      "value": 69.92240043640136
    },
    {
      "time": "2026-06-29",
      "value": 69.8846004486084
    },
    {
      "time": "2026-06-30",
      "value": 69.86040046691895
    },
    {
      "time": "2026-07-01",
      "value": 69.86040046691895
    },
    {
      "time": "2026-07-02",
      "value": 69.8630004119873
    },
    {
      "time": "2026-07-06",
      "value": 69.8346004486084
    },
    {
      "time": "2026-07-07",
      "value": 69.90520042419433
    },
    {
      "time": "2026-07-08",
      "value": 69.93980033874512
    },
    {
      "time": "2026-07-09",
      "value": 69.9694002532959
    },
    {
      "time": "2026-07-10",
      "value": 70.00080024719239
    },
    {
      "time": "2026-07-13",
      "value": 70.04740028381347
    },
    {
      "time": "2026-07-14",
      "value": 70.14420036315919
    },
    {
      "time": "2026-07-15",
      "value": 70.22900032043457
    },
    {
      "time": "2026-07-16",
      "value": 70.41060020446777
    },
    {
      "time": "2026-07-17",
      "value": 70.6292000579834
    },
    {
      "time": "2026-07-20",
      "value": 70.86280006408691
    },
    {
      "time": "2026-07-21",
      "value": 71.01519996643066
    },
    {
      "time": "2026-07-22",
      "value": 71.20099998474122
    },
    {
      "time": "2026-07-23",
      "value": 71.35480003356933
    },
    {
      "time": "2026-07-24",
      "value": 71.54139991760253
    },
    {
      "time": "2026-07-27",
      "value": 71.72759986877442
    },
    {
      "time": "2026-07-28",
      "value": 72.02979988098144
    },
    {
      "time": "2026-07-29",
      "value": 72.38159980773926
    },
    {
      "time": "2026-07-30",
      "value": 72.53479972839355
    },
    {
      "time": "2026-07-31",
      "value": 72.61799980163575
    },
    {
      "time": "2026-08-03",
      "value": 72.73179985046387
    },
    {
      "time": "2026-08-04",
      "value": 72.93979988098144
    },
    {
      "time": "2026-08-05",
      "value": 73.10119987487793
    },
    {
      "time": "2026-08-06",
      "value": 73.21339988708496
    },
    {
      "time": "2026-08-07",
      "value": 73.26959999084472
    },
    {
      "time": "2026-08-10",
      "value": 73.2757999420166
    },
    {
      "time": "2026-08-11",
      "value": 73.235599899292
    },
    {
      "time": "2026-08-12",
      "value": 73.18180000305176
    },
    {
      "time": "2026-08-13",
      "value": 73.23319999694824
    },
    {
      "time": "2026-08-14",
      "value": 73.30479988098145
    },
    {
      "time": "2026-08-17",
      "value": 73.29859992980957
    },
    {
      "time": "2026-08-18",
      "value": 73.34799995422364
    },
    {
      "time": "2026-08-19",
      "value": 73.39860008239746
    },
    {
      "time": "2026-08-20",
      "value": 73.47260002136231
    },
    {
      "time": "2026-08-21",
      "value": 73.59379997253419
    },
    {
      "time": "2026-08-24",
      "value": 73.67639991760254
    },
    {
      "time": "2026-08-25",
      "value": 73.76739982604981
    },
    {
      "time": "2026-08-26",
      "value": 73.84039985656739
    },
    {
      "time": "2026-08-27",
      "value": 73.85999977111817
    },
    {
      "time": "2026-08-28",
      "value": 73.91839973449707
    },
    {
      "time": "2026-08-31",
      "value": 73.99179985046386
    },
    {
      "time": "2026-09-01",
      "value": 74.07999984741211
    },
    {
      "time": "2026-09-02",
      "value": 74.25119979858398
    },
    {
      "time": "2026-09-03",
      "value": 74.36679977416992
    },
    {
      "time": "2026-09-04",
      "value": 74.50179977416992
    },
    {
      "time": "2026-09-08",
      "value": 74.53079971313477
    },
    {
      "time": "2026-09-09",
      "value": 74.4947998046875
    },
    {
      "time": "2026-09-10",
      "value": 74.44559982299805
    },
    {
      "time": "2026-09-11",
      "value": 74.3847998046875
    },
    {
      "time": "2026-09-14",
      "value": 74.26459976196288
    }
  ],
  "analysis": null
}