{
  "ok": true,
  "cached": false,
  "ticker": "FIS",
  "price": 41.51,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Goldstein Jeffrey A",
      "title": "Director",
      "is_csuite": 0,
      "value": 57367,
      "avg_price": 41.39,
      "filing_date": "2026-07-16"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ramp, FIS make AI moves",
      "publisher": "Payments Dive",
      "link": "https://finance.yahoo.com/m/1010ec81-971b-3efc-93be-d185c0548e57/ramp%2C-fis-make-ai-moves.html",
      "published": "2026-07-22"
    },
    {
      "title": "V Stock: Where Compounding Could Take The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/dd0bbc4c-6f0a-3a83-8267-c807d1510066/v-stock%3A-where-compounding.html",
      "published": "2026-07-21"
    },
    {
      "title": "Does FIS’s Mythos 5 Cybersecurity Push Subtly Reframe Its AI-Led Risk and Compliance Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/does-fis-mythos-5-cybersecurity-050830306.html",
      "published": "2026-07-21"
    },
    {
      "title": "Can Fidelity National Information Services (FIS) Stay Reasonable Despite Debt Concerns?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fidelity-national-information-services-fis-043148353.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fidelity National Information Services (FIS) Joins Project Glasswing As Its AI Narrative Meets Valuation",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fidelity-national-information-services-fis-001753139.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fidelity National’s Q2 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/23140fe9-7479-3b9b-b7e0-8839bdce6df1/fidelity-national%E2%80%99s-q2-2026.html",
      "published": "2026-07-20"
    },
    {
      "title": "Are Options Traders Betting on a Big Move in Fidelity National Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-betting-big-move-152300803.html",
      "published": "2026-07-18"
    },
    {
      "title": "Can Visa Stock Compound Its Way Higher?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f5c36c39-bcf6-3617-b9e1-b7fb5bf96059/can-visa-stock-compound-its.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 80.41999816894531,
      "high": 82.05999755859375,
      "low": 79.86000061035156,
      "close": 81.94000244140625,
      "volume": 2694200
    },
    {
      "time": "2025-07-28",
      "open": 81.41000366210938,
      "high": 82.16999816894531,
      "low": 81.08000183105469,
      "close": 81.83000183105469,
      "volume": 1540400
    },
    {
      "time": "2025-07-29",
      "open": 82.11000061035156,
      "high": 82.62000274658203,
      "low": 81.43000030517578,
      "close": 81.62000274658203,
      "volume": 1829100
    },
    {
      "time": "2025-07-30",
      "open": 81.66000366210938,
      "high": 82.06999969482422,
      "low": 80.5,
      "close": 80.63999938964844,
      "volume": 1873200
    },
    {
      "time": "2025-07-31",
      "open": 80.19999694824219,
      "high": 80.98999786376953,
      "low": 79.2699966430664,
      "close": 79.41000366210938,
      "volume": 2870000
    },
    {
      "time": "2025-08-01",
      "open": 79.3499984741211,
      "high": 79.44999694824219,
      "low": 77.86000061035156,
      "close": 78.36000061035156,
      "volume": 2786800
    },
    {
      "time": "2025-08-04",
      "open": 78.83999633789062,
      "high": 79.31999969482422,
      "low": 78.43000030517578,
      "close": 78.95999908447266,
      "volume": 2877700
    },
    {
      "time": "2025-08-05",
      "open": 74.80000305175781,
      "high": 76.48999786376953,
      "low": 70.86000061035156,
      "close": 72.22000122070312,
      "volume": 11722000
    },
    {
      "time": "2025-08-06",
      "open": 72.2300033569336,
      "high": 72.63999938964844,
      "low": 69.79000091552734,
      "close": 69.9000015258789,
      "volume": 6489900
    },
    {
      "time": "2025-08-07",
      "open": 70.16000366210938,
      "high": 71.94000244140625,
      "low": 69.83000183105469,
      "close": 70.06999969482422,
      "volume": 5346100
    },
    {
      "time": "2025-08-08",
      "open": 70.08000183105469,
      "high": 71.19000244140625,
      "low": 69.30999755859375,
      "close": 71.16000366210938,
      "volume": 4362200
    },
    {
      "time": "2025-08-11",
      "open": 71.25,
      "high": 71.87000274658203,
      "low": 69.18000030517578,
      "close": 69.87000274658203,
      "volume": 3362900
    },
    {
      "time": "2025-08-12",
      "open": 70.1500015258789,
      "high": 71.86000061035156,
      "low": 69.93000030517578,
      "close": 71.76000213623047,
      "volume": 3034800
    },
    {
      "time": "2025-08-13",
      "open": 71.30999755859375,
      "high": 72.91000366210938,
      "low": 70.9800033569336,
      "close": 72.7699966430664,
      "volume": 5230100
    },
    {
      "time": "2025-08-14",
      "open": 72.5,
      "high": 72.68000030517578,
      "low": 71.5199966430664,
      "close": 71.58000183105469,
      "volume": 3490300
    },
    {
      "time": "2025-08-15",
      "open": 71.54000091552734,
      "high": 71.98999786376953,
      "low": 70.70999908447266,
      "close": 70.83000183105469,
      "volume": 3952800
    },
    {
      "time": "2025-08-18",
      "open": 70.70999908447266,
      "high": 71.08000183105469,
      "low": 69.7300033569336,
      "close": 69.7300033569336,
      "volume": 3911900
    },
    {
      "time": "2025-08-19",
      "open": 69.72000122070312,
      "high": 70.1500015258789,
      "low": 69.18000030517578,
      "close": 69.33000183105469,
      "volume": 3623700
    },
    {
      "time": "2025-08-20",
      "open": 69.30999755859375,
      "high": 70.31999969482422,
      "low": 69.06999969482422,
      "close": 69.76000213623047,
      "volume": 3180100
    },
    {
      "time": "2025-08-21",
      "open": 69.54000091552734,
      "high": 69.81999969482422,
      "low": 68.80999755859375,
      "close": 69.55000305175781,
      "volume": 3827000
    },
    {
      "time": "2025-08-22",
      "open": 70.04000091552734,
      "high": 71.9000015258789,
      "low": 69.93000030517578,
      "close": 71.76000213623047,
      "volume": 3012700
    },
    {
      "time": "2025-08-25",
      "open": 71.66999816894531,
      "high": 71.66999816894531,
      "low": 70.62999725341797,
      "close": 71.08000183105469,
      "volume": 2389800
    },
    {
      "time": "2025-08-26",
      "open": 71.08000183105469,
      "high": 71.56999969482422,
      "low": 69.69000244140625,
      "close": 70,
      "volume": 4437700
    },
    {
      "time": "2025-08-27",
      "open": 69.94999694824219,
      "high": 70.77999877929688,
      "low": 69.73999786376953,
      "close": 69.75,
      "volume": 3637000
    },
    {
      "time": "2025-08-28",
      "open": 69.79000091552734,
      "high": 69.9800033569336,
      "low": 69.33000183105469,
      "close": 69.75,
      "volume": 2895800
    },
    {
      "time": "2025-08-29",
      "open": 69.94999694824219,
      "high": 70.37999725341797,
      "low": 69.38999938964844,
      "close": 69.80999755859375,
      "volume": 4449800
    },
    {
      "time": "2025-09-02",
      "open": 69.77999877929688,
      "high": 69.87999725341797,
      "low": 67.91000366210938,
      "close": 68.30999755859375,
      "volume": 3556800
    },
    {
      "time": "2025-09-03",
      "open": 67.91000366210938,
      "high": 68.47000122070312,
      "low": 67.5999984741211,
      "close": 68.19000244140625,
      "volume": 2737800
    },
    {
      "time": "2025-09-04",
      "open": 68.87999725341797,
      "high": 69.36000061035156,
      "low": 68.25,
      "close": 68.70999908447266,
      "volume": 3002400
    },
    {
      "time": "2025-09-05",
      "open": 68.91999816894531,
      "high": 69.88999938964844,
      "low": 68.26000213623047,
      "close": 68.73999786376953,
      "volume": 3308800
    },
    {
      "time": "2025-09-08",
      "open": 68.48999786376953,
      "high": 69.05999755859375,
      "low": 67.58999633789062,
      "close": 68.95999908447266,
      "volume": 3953100
    },
    {
      "time": "2025-09-09",
      "open": 68.83000183105469,
      "high": 70.2699966430664,
      "low": 68.4800033569336,
      "close": 68.63999938964844,
      "volume": 5646200
    },
    {
      "time": "2025-09-10",
      "open": 67.80999755859375,
      "high": 68.66000366210938,
      "low": 65.97000122070312,
      "close": 66.37000274658203,
      "volume": 9946900
    },
    {
      "time": "2025-09-11",
      "open": 66.5199966430664,
      "high": 67.73999786376953,
      "low": 65.81999969482422,
      "close": 67.70999908447266,
      "volume": 6465900
    },
    {
      "time": "2025-09-12",
      "open": 67.41999816894531,
      "high": 67.5199966430664,
      "low": 66.44999694824219,
      "close": 66.83999633789062,
      "volume": 4107100
    },
    {
      "time": "2025-09-15",
      "open": 67.2699966430664,
      "high": 67.43000030517578,
      "low": 66.5199966430664,
      "close": 66.93000030517578,
      "volume": 5085100
    },
    {
      "time": "2025-09-16",
      "open": 66.7300033569336,
      "high": 66.94999694824219,
      "low": 65.66000366210938,
      "close": 66.44000244140625,
      "volume": 2989700
    },
    {
      "time": "2025-09-17",
      "open": 66.54000091552734,
      "high": 68.1500015258789,
      "low": 66.31999969482422,
      "close": 67.1500015258789,
      "volume": 4000800
    },
    {
      "time": "2025-09-18",
      "open": 67.25,
      "high": 67.31999969482422,
      "low": 66.05999755859375,
      "close": 66.23999786376953,
      "volume": 3720900
    },
    {
      "time": "2025-09-19",
      "open": 66.5999984741211,
      "high": 66.95999908447266,
      "low": 65.02999877929688,
      "close": 65.11000061035156,
      "volume": 6951500
    },
    {
      "time": "2025-09-22",
      "open": 64.9000015258789,
      "high": 65.08000183105469,
      "low": 64.26000213623047,
      "close": 64.6500015258789,
      "volume": 5799900
    },
    {
      "time": "2025-09-23",
      "open": 64.58000183105469,
      "high": 64.6500015258789,
      "low": 63.20000076293945,
      "close": 63.369998931884766,
      "volume": 4738100
    },
    {
      "time": "2025-09-24",
      "open": 63.209999084472656,
      "high": 64.30000305175781,
      "low": 63,
      "close": 64.12999725341797,
      "volume": 4875300
    },
    {
      "time": "2025-09-25",
      "open": 64.12000274658203,
      "high": 65,
      "low": 63.650001525878906,
      "close": 63.790000915527344,
      "volume": 4264900
    },
    {
      "time": "2025-09-26",
      "open": 63.88999938964844,
      "high": 64.33999633789062,
      "low": 63.65999984741211,
      "close": 64.23999786376953,
      "volume": 4640500
    },
    {
      "time": "2025-09-29",
      "open": 64.4800033569336,
      "high": 66,
      "low": 64.11000061035156,
      "close": 65.77999877929688,
      "volume": 4817800
    },
    {
      "time": "2025-09-30",
      "open": 66.69000244140625,
      "high": 67.12999725341797,
      "low": 65.33000183105469,
      "close": 65.94000244140625,
      "volume": 4396600
    },
    {
      "time": "2025-10-01",
      "open": 65.87000274658203,
      "high": 66.54000091552734,
      "low": 65.37000274658203,
      "close": 66.51000213623047,
      "volume": 3969700
    },
    {
      "time": "2025-10-02",
      "open": 66.33000183105469,
      "high": 67.25,
      "low": 66.12000274658203,
      "close": 66.44999694824219,
      "volume": 4130400
    },
    {
      "time": "2025-10-03",
      "open": 66.41999816894531,
      "high": 67.45999908447266,
      "low": 66.18000030517578,
      "close": 66.70999908447266,
      "volume": 2715900
    },
    {
      "time": "2025-10-06",
      "open": 66.80000305175781,
      "high": 67.30000305175781,
      "low": 66.18000030517578,
      "close": 67.1500015258789,
      "volume": 3526900
    },
    {
      "time": "2025-10-07",
      "open": 67.80000305175781,
      "high": 69.13999938964844,
      "low": 67.45999908447266,
      "close": 68.51000213623047,
      "volume": 3789000
    },
    {
      "time": "2025-10-08",
      "open": 68.54000091552734,
      "high": 68.68000030517578,
      "low": 67.69000244140625,
      "close": 68.12999725341797,
      "volume": 3515600
    },
    {
      "time": "2025-10-09",
      "open": 68.52999877929688,
      "high": 68.81999969482422,
      "low": 67.94000244140625,
      "close": 68.56999969482422,
      "volume": 2828100
    },
    {
      "time": "2025-10-10",
      "open": 68.68000030517578,
      "high": 69.04000091552734,
      "low": 66.83000183105469,
      "close": 66.87000274658203,
      "volume": 3158500
    },
    {
      "time": "2025-10-13",
      "open": 67.02999877929688,
      "high": 67.47000122070312,
      "low": 66.2300033569336,
      "close": 67.30999755859375,
      "volume": 2734500
    },
    {
      "time": "2025-10-14",
      "open": 67.06999969482422,
      "high": 68.5,
      "low": 67.05999755859375,
      "close": 67.73999786376953,
      "volume": 3666300
    },
    {
      "time": "2025-10-15",
      "open": 67.66000366210938,
      "high": 67.77999877929688,
      "low": 66.33999633789062,
      "close": 66.55999755859375,
      "volume": 2608700
    },
    {
      "time": "2025-10-16",
      "open": 66.58999633789062,
      "high": 66.98999786376953,
      "low": 65.54000091552734,
      "close": 65.80999755859375,
      "volume": 3215400
    },
    {
      "time": "2025-10-17",
      "open": 65.98999786376953,
      "high": 66.98999786376953,
      "low": 65.77999877929688,
      "close": 66.8499984741211,
      "volume": 2724500
    },
    {
      "time": "2025-10-20",
      "open": 67.26000213623047,
      "high": 68.06999969482422,
      "low": 67.13999938964844,
      "close": 67.94000244140625,
      "volume": 1878900
    },
    {
      "time": "2025-10-21",
      "open": 67.70999908447266,
      "high": 68.47000122070312,
      "low": 66.94000244140625,
      "close": 67.69999694824219,
      "volume": 4143600
    },
    {
      "time": "2025-10-22",
      "open": 68,
      "high": 68.91999816894531,
      "low": 67.37999725341797,
      "close": 67.87999725341797,
      "volume": 3781700
    },
    {
      "time": "2025-10-23",
      "open": 67.5,
      "high": 68.05000305175781,
      "low": 67.06999969482422,
      "close": 67.5199966430664,
      "volume": 3417900
    },
    {
      "time": "2025-10-24",
      "open": 68.3499984741211,
      "high": 68.9800033569336,
      "low": 67.58000183105469,
      "close": 67.79000091552734,
      "volume": 3800500
    },
    {
      "time": "2025-10-27",
      "open": 67.83999633789062,
      "high": 68,
      "low": 66.36000061035156,
      "close": 66.52999877929688,
      "volume": 4025500
    },
    {
      "time": "2025-10-28",
      "open": 66.29000091552734,
      "high": 66.83999633789062,
      "low": 65.72000122070312,
      "close": 65.93000030517578,
      "volume": 3886100
    },
    {
      "time": "2025-10-29",
      "open": 61.18000030517578,
      "high": 62.88999938964844,
      "low": 59.5099983215332,
      "close": 61.5,
      "volume": 15316100
    },
    {
      "time": "2025-10-30",
      "open": 62.119998931884766,
      "high": 63.279998779296875,
      "low": 61.77000045776367,
      "close": 62.38999938964844,
      "volume": 5024300
    },
    {
      "time": "2025-10-31",
      "open": 61.52000045776367,
      "high": 62.61000061035156,
      "low": 61.18000030517578,
      "close": 62.52000045776367,
      "volume": 3073800
    },
    {
      "time": "2025-11-03",
      "open": 62.13999938964844,
      "high": 62.439998626708984,
      "low": 61.08000183105469,
      "close": 62.20000076293945,
      "volume": 4051200
    },
    {
      "time": "2025-11-04",
      "open": 62.459999084472656,
      "high": 63.47999954223633,
      "low": 61.54999923706055,
      "close": 63.150001525878906,
      "volume": 5557700
    },
    {
      "time": "2025-11-05",
      "open": 63.720001220703125,
      "high": 65,
      "low": 62.45000076293945,
      "close": 64.75,
      "volume": 7694200
    },
    {
      "time": "2025-11-06",
      "open": 65.08000183105469,
      "high": 66,
      "low": 63.45000076293945,
      "close": 64.68000030517578,
      "volume": 3468800
    },
    {
      "time": "2025-11-07",
      "open": 64.01000213623047,
      "high": 65.27999877929688,
      "low": 63.86000061035156,
      "close": 64.77999877929688,
      "volume": 3601400
    },
    {
      "time": "2025-11-10",
      "open": 64.70999908447266,
      "high": 65.61000061035156,
      "low": 64.05000305175781,
      "close": 65.44000244140625,
      "volume": 2479400
    },
    {
      "time": "2025-11-11",
      "open": 65.55999755859375,
      "high": 66.5199966430664,
      "low": 65.30000305175781,
      "close": 66.37999725341797,
      "volume": 3175600
    },
    {
      "time": "2025-11-12",
      "open": 65.86000061035156,
      "high": 66.38999938964844,
      "low": 65.22000122070312,
      "close": 66.2300033569336,
      "volume": 3258500
    },
    {
      "time": "2025-11-13",
      "open": 66.04000091552734,
      "high": 66.44999694824219,
      "low": 65.38999938964844,
      "close": 66.26000213623047,
      "volume": 3739500
    },
    {
      "time": "2025-11-14",
      "open": 65.9800033569336,
      "high": 66.37000274658203,
      "low": 63.970001220703125,
      "close": 64.23999786376953,
      "volume": 3551300
    },
    {
      "time": "2025-11-17",
      "open": 64.31999969482422,
      "high": 64.87999725341797,
      "low": 63.81999969482422,
      "close": 63.93000030517578,
      "volume": 2822200
    },
    {
      "time": "2025-11-18",
      "open": 63.88999938964844,
      "high": 64.19000244140625,
      "low": 63.0099983215332,
      "close": 63.150001525878906,
      "volume": 3144500
    },
    {
      "time": "2025-11-19",
      "open": 63.20000076293945,
      "high": 63.38999938964844,
      "low": 62.45000076293945,
      "close": 62.65999984741211,
      "volume": 2937800
    },
    {
      "time": "2025-11-20",
      "open": 62.790000915527344,
      "high": 63.66999816894531,
      "low": 62.279998779296875,
      "close": 62.380001068115234,
      "volume": 2256000
    },
    {
      "time": "2025-11-21",
      "open": 62.66999816894531,
      "high": 64.80999755859375,
      "low": 62.66999816894531,
      "close": 64.06999969482422,
      "volume": 3291700
    },
    {
      "time": "2025-11-24",
      "open": 64.08999633789062,
      "high": 64.88999938964844,
      "low": 63.810001373291016,
      "close": 64.41000366210938,
      "volume": 6173300
    },
    {
      "time": "2025-11-25",
      "open": 65,
      "high": 66.27999877929688,
      "low": 64.55999755859375,
      "close": 65.6500015258789,
      "volume": 2313300
    },
    {
      "time": "2025-11-26",
      "open": 65.13999938964844,
      "high": 66.0999984741211,
      "low": 64.91000366210938,
      "close": 65.37999725341797,
      "volume": 2180100
    },
    {
      "time": "2025-11-28",
      "open": 65.58999633789062,
      "high": 66.16999816894531,
      "low": 65.23999786376953,
      "close": 65.7699966430664,
      "volume": 990900
    },
    {
      "time": "2025-12-01",
      "open": 64.91000366210938,
      "high": 66.83999633789062,
      "low": 64.91000366210938,
      "close": 66.19999694824219,
      "volume": 2801700
    },
    {
      "time": "2025-12-02",
      "open": 66.38999938964844,
      "high": 67.30999755859375,
      "low": 65.70999908447266,
      "close": 66.80000305175781,
      "volume": 3180800
    },
    {
      "time": "2025-12-03",
      "open": 66.94999694824219,
      "high": 67.4800033569336,
      "low": 65.41000366210938,
      "close": 65.66000366210938,
      "volume": 4215100
    },
    {
      "time": "2025-12-04",
      "open": 65.69999694824219,
      "high": 66.25,
      "low": 64.91000366210938,
      "close": 65.55999755859375,
      "volume": 2841800
    },
    {
      "time": "2025-12-05",
      "open": 65.5999984741211,
      "high": 66.93000030517578,
      "low": 65.33999633789062,
      "close": 66.66000366210938,
      "volume": 2777100
    },
    {
      "time": "2025-12-08",
      "open": 66.44000244140625,
      "high": 66.47000122070312,
      "low": 65.55999755859375,
      "close": 65.87999725341797,
      "volume": 2317400
    },
    {
      "time": "2025-12-09",
      "open": 65.41000366210938,
      "high": 65.91000366210938,
      "low": 64.9800033569336,
      "close": 65.16999816894531,
      "volume": 2191100
    },
    {
      "time": "2025-12-10",
      "open": 65.20999908447266,
      "high": 66.7300033569336,
      "low": 65.20999908447266,
      "close": 66.5999984741211,
      "volume": 2523600
    },
    {
      "time": "2025-12-11",
      "open": 66.68000030517578,
      "high": 67.52999877929688,
      "low": 66.44000244140625,
      "close": 67.23999786376953,
      "volume": 4095700
    },
    {
      "time": "2025-12-12",
      "open": 67.81999969482422,
      "high": 68.18000030517578,
      "low": 66.91000366210938,
      "close": 67.11000061035156,
      "volume": 2877700
    },
    {
      "time": "2025-12-15",
      "open": 67.25,
      "high": 67.68000030517578,
      "low": 66.36000061035156,
      "close": 66.61000061035156,
      "volume": 3180100
    },
    {
      "time": "2025-12-16",
      "open": 66.91999816894531,
      "high": 67.30999755859375,
      "low": 66.19000244140625,
      "close": 66.62000274658203,
      "volume": 2260600
    },
    {
      "time": "2025-12-17",
      "open": 66.31999969482422,
      "high": 67.1500015258789,
      "low": 66.08000183105469,
      "close": 66.30000305175781,
      "volume": 2952900
    },
    {
      "time": "2025-12-18",
      "open": 66.5199966430664,
      "high": 66.66999816894531,
      "low": 65.36000061035156,
      "close": 65.9000015258789,
      "volume": 3229900
    },
    {
      "time": "2025-12-19",
      "open": 65.91000366210938,
      "high": 66.37999725341797,
      "low": 65.62000274658203,
      "close": 66.05000305175781,
      "volume": 4824700
    },
    {
      "time": "2025-12-22",
      "open": 65.95999908447266,
      "high": 67.44000244140625,
      "low": 65.95999908447266,
      "close": 66.88999938964844,
      "volume": 2441400
    },
    {
      "time": "2025-12-23",
      "open": 66.97000122070312,
      "high": 67.33999633789062,
      "low": 66.44000244140625,
      "close": 66.80000305175781,
      "volume": 2452800
    },
    {
      "time": "2025-12-24",
      "open": 67,
      "high": 67.55000305175781,
      "low": 66.83999633789062,
      "close": 67.16999816894531,
      "volume": 925100
    },
    {
      "time": "2025-12-26",
      "open": 66.9000015258789,
      "high": 67.3499984741211,
      "low": 66.87000274658203,
      "close": 67.19000244140625,
      "volume": 1037500
    },
    {
      "time": "2025-12-29",
      "open": 67.18000030517578,
      "high": 67.91999816894531,
      "low": 66.9000015258789,
      "close": 67.44999694824219,
      "volume": 1890500
    },
    {
      "time": "2025-12-30",
      "open": 67.27999877929688,
      "high": 67.62000274658203,
      "low": 67,
      "close": 67.16999816894531,
      "volume": 1477000
    },
    {
      "time": "2025-12-31",
      "open": 67.0199966430664,
      "high": 67.16999816894531,
      "low": 66.41000366210938,
      "close": 66.45999908447266,
      "volume": 1718900
    },
    {
      "time": "2026-01-02",
      "open": 66.5,
      "high": 66.58999633789062,
      "low": 65.41999816894531,
      "close": 65.62000274658203,
      "volume": 1817200
    },
    {
      "time": "2026-01-05",
      "open": 65.11000061035156,
      "high": 67.44999694824219,
      "low": 65.08999633789062,
      "close": 66.37000274658203,
      "volume": 3031700
    },
    {
      "time": "2026-01-06",
      "open": 65.6500015258789,
      "high": 67.30000305175781,
      "low": 65.48999786376953,
      "close": 67.05000305175781,
      "volume": 2044000
    },
    {
      "time": "2026-01-07",
      "open": 67.25,
      "high": 67.31999969482422,
      "low": 66.55000305175781,
      "close": 66.7300033569336,
      "volume": 1969700
    },
    {
      "time": "2026-01-08",
      "open": 66.36000061035156,
      "high": 68.37000274658203,
      "low": 66.36000061035156,
      "close": 67.54000091552734,
      "volume": 2422500
    },
    {
      "time": "2026-01-09",
      "open": 67.83999633789062,
      "high": 68.22000122070312,
      "low": 66.4000015258789,
      "close": 66.83999633789062,
      "volume": 3015300
    },
    {
      "time": "2026-01-12",
      "open": 64.66999816894531,
      "high": 66.63999938964844,
      "low": 63.79999923706055,
      "close": 66.23999786376953,
      "volume": 4213100
    },
    {
      "time": "2026-01-13",
      "open": 65.98999786376953,
      "high": 66.7300033569336,
      "low": 63.849998474121094,
      "close": 64.2300033569336,
      "volume": 3401500
    },
    {
      "time": "2026-01-14",
      "open": 64.05999755859375,
      "high": 64.54000091552734,
      "low": 63.47999954223633,
      "close": 63.97999954223633,
      "volume": 2608500
    },
    {
      "time": "2026-01-15",
      "open": 64.11000061035156,
      "high": 64.11000061035156,
      "low": 62.70000076293945,
      "close": 63.45000076293945,
      "volume": 3397600
    },
    {
      "time": "2026-01-16",
      "open": 63.459999084472656,
      "high": 63.70000076293945,
      "low": 62.47999954223633,
      "close": 63.349998474121094,
      "volume": 2435800
    },
    {
      "time": "2026-01-20",
      "open": 62.18000030517578,
      "high": 62.90999984741211,
      "low": 59.95000076293945,
      "close": 60.06999969482422,
      "volume": 5110700
    },
    {
      "time": "2026-01-21",
      "open": 60.79999923706055,
      "high": 61.810001373291016,
      "low": 60.560001373291016,
      "close": 60.58000183105469,
      "volume": 3803900
    },
    {
      "time": "2026-01-22",
      "open": 60.599998474121094,
      "high": 61.540000915527344,
      "low": 60.369998931884766,
      "close": 61.29999923706055,
      "volume": 3760000
    },
    {
      "time": "2026-01-23",
      "open": 60.95000076293945,
      "high": 61.43000030517578,
      "low": 60.130001068115234,
      "close": 60.5,
      "volume": 2875400
    },
    {
      "time": "2026-01-26",
      "open": 60.709999084472656,
      "high": 60.810001373291016,
      "low": 58.75,
      "close": 59.099998474121094,
      "volume": 5228200
    },
    {
      "time": "2026-01-27",
      "open": 59.33000183105469,
      "high": 59.40999984741211,
      "low": 57.779998779296875,
      "close": 58.060001373291016,
      "volume": 4755800
    },
    {
      "time": "2026-01-28",
      "open": 57.939998626708984,
      "high": 58.369998931884766,
      "low": 56.02000045776367,
      "close": 56.189998626708984,
      "volume": 4833300
    },
    {
      "time": "2026-01-29",
      "open": 56.45000076293945,
      "high": 56.4900016784668,
      "low": 54.650001525878906,
      "close": 55.20000076293945,
      "volume": 8201900
    },
    {
      "time": "2026-01-30",
      "open": 55.16999816894531,
      "high": 55.33000183105469,
      "low": 54.400001525878906,
      "close": 55.25,
      "volume": 5853400
    },
    {
      "time": "2026-02-02",
      "open": 55.619998931884766,
      "high": 56.290000915527344,
      "low": 55.040000915527344,
      "close": 56.08000183105469,
      "volume": 4247300
    },
    {
      "time": "2026-02-03",
      "open": 55.540000915527344,
      "high": 55.540000915527344,
      "low": 50.849998474121094,
      "close": 50.939998626708984,
      "volume": 7935800
    },
    {
      "time": "2026-02-04",
      "open": 50.900001525878906,
      "high": 52.4900016784668,
      "low": 50.7400016784668,
      "close": 51.56999969482422,
      "volume": 7909700
    },
    {
      "time": "2026-02-05",
      "open": 51.90999984741211,
      "high": 52.72999954223633,
      "low": 50.47999954223633,
      "close": 50.81999969482422,
      "volume": 5462600
    },
    {
      "time": "2026-02-06",
      "open": 50.90999984741211,
      "high": 51.9900016784668,
      "low": 50.529998779296875,
      "close": 51.93000030517578,
      "volume": 7750000
    },
    {
      "time": "2026-02-09",
      "open": 51.189998626708984,
      "high": 51.58000183105469,
      "low": 50.220001220703125,
      "close": 50.59000015258789,
      "volume": 7095600
    },
    {
      "time": "2026-02-10",
      "open": 50.619998931884766,
      "high": 51.27000045776367,
      "low": 50.06999969482422,
      "close": 50.54999923706055,
      "volume": 7224700
    },
    {
      "time": "2026-02-11",
      "open": 50.5,
      "high": 50.5,
      "low": 48.290000915527344,
      "close": 48.310001373291016,
      "volume": 5151000
    },
    {
      "time": "2026-02-12",
      "open": 48.41999816894531,
      "high": 48.900001525878906,
      "low": 46.15999984741211,
      "close": 46.95000076293945,
      "volume": 8633100
    },
    {
      "time": "2026-02-13",
      "open": 47.119998931884766,
      "high": 47.22999954223633,
      "low": 46.380001068115234,
      "close": 46.79999923706055,
      "volume": 5328700
    },
    {
      "time": "2026-02-17",
      "open": 47.36000061035156,
      "high": 48.31999969482422,
      "low": 47.209999084472656,
      "close": 47.52000045776367,
      "volume": 6690900
    },
    {
      "time": "2026-02-18",
      "open": 47.779998779296875,
      "high": 48.68000030517578,
      "low": 47.54999923706055,
      "close": 48.58000183105469,
      "volume": 5479600
    },
    {
      "time": "2026-02-19",
      "open": 48.209999084472656,
      "high": 49.02000045776367,
      "low": 48.02000045776367,
      "close": 49,
      "volume": 3631600
    },
    {
      "time": "2026-02-20",
      "open": 48.90999984741211,
      "high": 49.630001068115234,
      "low": 48.5,
      "close": 49.130001068115234,
      "volume": 3354600
    },
    {
      "time": "2026-02-23",
      "open": 48.61000061035156,
      "high": 49.060001373291016,
      "low": 46.75,
      "close": 47.459999084472656,
      "volume": 5950500
    },
    {
      "time": "2026-02-24",
      "open": 48.29999923706055,
      "high": 49.22999954223633,
      "low": 46.869998931884766,
      "close": 48.11000061035156,
      "volume": 6665300
    },
    {
      "time": "2026-02-25",
      "open": 48.54999923706055,
      "high": 49.08000183105469,
      "low": 47.70000076293945,
      "close": 49.06999969482422,
      "volume": 6006700
    },
    {
      "time": "2026-02-26",
      "open": 49.369998931884766,
      "high": 51.130001068115234,
      "low": 49.2400016784668,
      "close": 51.04999923706055,
      "volume": 5318800
    },
    {
      "time": "2026-02-27",
      "open": 50.58000183105469,
      "high": 51.119998931884766,
      "low": 49.66999816894531,
      "close": 50.959999084472656,
      "volume": 6223500
    },
    {
      "time": "2026-03-02",
      "open": 49.810001373291016,
      "high": 50.900001525878906,
      "low": 49.63999938964844,
      "close": 50,
      "volume": 5532000
    },
    {
      "time": "2026-03-03",
      "open": 49.06999969482422,
      "high": 50.880001068115234,
      "low": 48.619998931884766,
      "close": 50.27000045776367,
      "volume": 5645100
    },
    {
      "time": "2026-03-04",
      "open": 50.040000915527344,
      "high": 50.869998931884766,
      "low": 49.54999923706055,
      "close": 50.08000183105469,
      "volume": 6781000
    },
    {
      "time": "2026-03-05",
      "open": 49.77000045776367,
      "high": 50.79999923706055,
      "low": 49.77000045776367,
      "close": 50.58000183105469,
      "volume": 5417300
    },
    {
      "time": "2026-03-06",
      "open": 50.099998474121094,
      "high": 51.81999969482422,
      "low": 49.2599983215332,
      "close": 51.4900016784668,
      "volume": 7311300
    },
    {
      "time": "2026-03-09",
      "open": 51.29999923706055,
      "high": 51.7599983215332,
      "low": 50.13999938964844,
      "close": 51.619998931884766,
      "volume": 6173400
    },
    {
      "time": "2026-03-10",
      "open": 51.470001220703125,
      "high": 51.470001220703125,
      "low": 49.099998474121094,
      "close": 50.529998779296875,
      "volume": 5200000
    },
    {
      "time": "2026-03-11",
      "open": 50.540000915527344,
      "high": 51.380001068115234,
      "low": 49.83000183105469,
      "close": 50.15999984741211,
      "volume": 4921900
    },
    {
      "time": "2026-03-12",
      "open": 49.66999816894531,
      "high": 51.25,
      "low": 49.16999816894531,
      "close": 49.2599983215332,
      "volume": 5617800
    },
    {
      "time": "2026-03-13",
      "open": 49.959999084472656,
      "high": 50.029998779296875,
      "low": 49.150001525878906,
      "close": 49.70000076293945,
      "volume": 3695300
    },
    {
      "time": "2026-03-16",
      "open": 49.7400016784668,
      "high": 50.59000015258789,
      "low": 49.560001373291016,
      "close": 50.439998626708984,
      "volume": 4824300
    },
    {
      "time": "2026-03-17",
      "open": 50.849998474121094,
      "high": 52.06999969482422,
      "low": 50.08000183105469,
      "close": 50.22999954223633,
      "volume": 6147900
    },
    {
      "time": "2026-03-18",
      "open": 49.79999923706055,
      "high": 50.119998931884766,
      "low": 48.90999984741211,
      "close": 49.209999084472656,
      "volume": 5492200
    },
    {
      "time": "2026-03-19",
      "open": 49.119998931884766,
      "high": 50.279998779296875,
      "low": 48.5,
      "close": 49.2599983215332,
      "volume": 5519600
    },
    {
      "time": "2026-03-20",
      "open": 48.880001068115234,
      "high": 49.939998626708984,
      "low": 48.66999816894531,
      "close": 49.790000915527344,
      "volume": 8900000
    },
    {
      "time": "2026-03-23",
      "open": 50.5099983215332,
      "high": 50.68000030517578,
      "low": 49.13999938964844,
      "close": 49.77000045776367,
      "volume": 4358900
    },
    {
      "time": "2026-03-24",
      "open": 49.20000076293945,
      "high": 49.70000076293945,
      "low": 48.45000076293945,
      "close": 49.13999938964844,
      "volume": 4502100
    },
    {
      "time": "2026-03-25",
      "open": 49.599998474121094,
      "high": 50.25,
      "low": 47.279998779296875,
      "close": 47.599998474121094,
      "volume": 9197200
    },
    {
      "time": "2026-03-26",
      "open": 47.43000030517578,
      "high": 48.36000061035156,
      "low": 46.70000076293945,
      "close": 47.40999984741211,
      "volume": 11218900
    },
    {
      "time": "2026-03-27",
      "open": 47.25,
      "high": 47.41999816894531,
      "low": 46.130001068115234,
      "close": 46.88999938964844,
      "volume": 6202700
    },
    {
      "time": "2026-03-30",
      "open": 46.869998931884766,
      "high": 47.95000076293945,
      "low": 46.869998931884766,
      "close": 47.45000076293945,
      "volume": 4889400
    },
    {
      "time": "2026-03-31",
      "open": 47.97999954223633,
      "high": 48.310001373291016,
      "low": 46.650001525878906,
      "close": 46.90999984741211,
      "volume": 6243600
    },
    {
      "time": "2026-04-01",
      "open": 46.91999816894531,
      "high": 47.02000045776367,
      "low": 44.560001373291016,
      "close": 45.16999816894531,
      "volume": 7528400
    },
    {
      "time": "2026-04-02",
      "open": 45.0099983215332,
      "high": 46.31999969482422,
      "low": 44.47999954223633,
      "close": 46.290000915527344,
      "volume": 5297300
    },
    {
      "time": "2026-04-06",
      "open": 46.18000030517578,
      "high": 46.75,
      "low": 45.790000915527344,
      "close": 46.68000030517578,
      "volume": 4936100
    },
    {
      "time": "2026-04-07",
      "open": 46.560001373291016,
      "high": 46.84000015258789,
      "low": 45.810001373291016,
      "close": 46.209999084472656,
      "volume": 6363500
    },
    {
      "time": "2026-04-08",
      "open": 46.90999984741211,
      "high": 47.349998474121094,
      "low": 46.459999084472656,
      "close": 47.0099983215332,
      "volume": 11943800
    },
    {
      "time": "2026-04-09",
      "open": 46.56999969482422,
      "high": 46.720001220703125,
      "low": 44.63999938964844,
      "close": 45.290000915527344,
      "volume": 7120000
    },
    {
      "time": "2026-04-10",
      "open": 45.439998626708984,
      "high": 45.439998626708984,
      "low": 43.29999923706055,
      "close": 43.369998931884766,
      "volume": 9181900
    },
    {
      "time": "2026-04-13",
      "open": 43.58000183105469,
      "high": 46.4900016784668,
      "low": 43.45000076293945,
      "close": 46.43000030517578,
      "volume": 10604000
    },
    {
      "time": "2026-04-14",
      "open": 46.790000915527344,
      "high": 47.400001525878906,
      "low": 46.290000915527344,
      "close": 46.97999954223633,
      "volume": 5775200
    },
    {
      "time": "2026-04-15",
      "open": 47.38999938964844,
      "high": 49.13999938964844,
      "low": 47.099998474121094,
      "close": 48.31999969482422,
      "volume": 6231500
    },
    {
      "time": "2026-04-16",
      "open": 48.7599983215332,
      "high": 49.18000030517578,
      "low": 48.45000076293945,
      "close": 48.619998931884766,
      "volume": 4788300
    },
    {
      "time": "2026-04-17",
      "open": 48.88999938964844,
      "high": 49.279998779296875,
      "low": 48.2400016784668,
      "close": 48.5,
      "volume": 5418900
    },
    {
      "time": "2026-04-20",
      "open": 48.5,
      "high": 48.849998474121094,
      "low": 47.970001220703125,
      "close": 48.31999969482422,
      "volume": 3618000
    },
    {
      "time": "2026-04-21",
      "open": 48.29999923706055,
      "high": 48.959999084472656,
      "low": 47.5099983215332,
      "close": 47.689998626708984,
      "volume": 4975500
    },
    {
      "time": "2026-04-22",
      "open": 47.75,
      "high": 48.09000015258789,
      "low": 46.70000076293945,
      "close": 47.84000015258789,
      "volume": 4841200
    },
    {
      "time": "2026-04-23",
      "open": 47.18000030517578,
      "high": 47.189998626708984,
      "low": 45.2599983215332,
      "close": 45.7400016784668,
      "volume": 4252100
    },
    {
      "time": "2026-04-24",
      "open": 45.15999984741211,
      "high": 45.880001068115234,
      "low": 44.810001373291016,
      "close": 45.72999954223633,
      "volume": 3286500
    },
    {
      "time": "2026-04-27",
      "open": 45.040000915527344,
      "high": 46.43000030517578,
      "low": 45,
      "close": 45.599998474121094,
      "volume": 3350600
    },
    {
      "time": "2026-04-28",
      "open": 45.9900016784668,
      "high": 46.619998931884766,
      "low": 45.68000030517578,
      "close": 46.29999923706055,
      "volume": 3943500
    },
    {
      "time": "2026-04-29",
      "open": 46.040000915527344,
      "high": 46.45000076293945,
      "low": 45.7599983215332,
      "close": 46.220001220703125,
      "volume": 3972700
    },
    {
      "time": "2026-04-30",
      "open": 45.86000061035156,
      "high": 46.63999938964844,
      "low": 45.06999969482422,
      "close": 46.529998779296875,
      "volume": 3981300
    },
    {
      "time": "2026-05-01",
      "open": 47.029998779296875,
      "high": 47.83000183105469,
      "low": 46.43000030517578,
      "close": 46.540000915527344,
      "volume": 3168100
    },
    {
      "time": "2026-05-04",
      "open": 46.52000045776367,
      "high": 47.720001220703125,
      "low": 46.52000045776367,
      "close": 47.279998779296875,
      "volume": 4200600
    },
    {
      "time": "2026-05-05",
      "open": 48.0099983215332,
      "high": 48.0099983215332,
      "low": 46.540000915527344,
      "close": 46.61000061035156,
      "volume": 7245200
    },
    {
      "time": "2026-05-06",
      "open": 46.630001068115234,
      "high": 46.779998779296875,
      "low": 45.880001068115234,
      "close": 45.970001220703125,
      "volume": 11228400
    },
    {
      "time": "2026-05-07",
      "open": 45.83000183105469,
      "high": 47.2599983215332,
      "low": 45.810001373291016,
      "close": 47.25,
      "volume": 9359100
    },
    {
      "time": "2026-05-08",
      "open": 44.5,
      "high": 45.599998474121094,
      "low": 43.279998779296875,
      "close": 43.4900016784668,
      "volume": 11469000
    },
    {
      "time": "2026-05-11",
      "open": 43.13999938964844,
      "high": 43.5099983215332,
      "low": 41.63999938964844,
      "close": 42.36000061035156,
      "volume": 10691300
    },
    {
      "time": "2026-05-12",
      "open": 42.810001373291016,
      "high": 43.20000076293945,
      "low": 41.95000076293945,
      "close": 43.0099983215332,
      "volume": 7938700
    },
    {
      "time": "2026-05-13",
      "open": 42.720001220703125,
      "high": 42.720001220703125,
      "low": 41.75,
      "close": 42.599998474121094,
      "volume": 8246000
    },
    {
      "time": "2026-05-14",
      "open": 42.470001220703125,
      "high": 42.88999938964844,
      "low": 41.720001220703125,
      "close": 41.810001373291016,
      "volume": 7667700
    },
    {
      "time": "2026-05-15",
      "open": 42.29999923706055,
      "high": 42.84000015258789,
      "low": 41.33000183105469,
      "close": 41.79999923706055,
      "volume": 7982300
    },
    {
      "time": "2026-05-18",
      "open": 41.77000045776367,
      "high": 43.40999984741211,
      "low": 41.70000076293945,
      "close": 43.369998931884766,
      "volume": 8768500
    },
    {
      "time": "2026-05-19",
      "open": 43.84000015258789,
      "high": 44.79999923706055,
      "low": 42.88999938964844,
      "close": 43.5,
      "volume": 9079300
    },
    {
      "time": "2026-05-20",
      "open": 43.40999984741211,
      "high": 43.54999923706055,
      "low": 42.27000045776367,
      "close": 42.689998626708984,
      "volume": 6386800
    },
    {
      "time": "2026-05-21",
      "open": 42.369998931884766,
      "high": 43.900001525878906,
      "low": 41.599998474121094,
      "close": 43.619998931884766,
      "volume": 6035300
    },
    {
      "time": "2026-05-22",
      "open": 43.5099983215332,
      "high": 44.45000076293945,
      "low": 43.380001068115234,
      "close": 43.560001373291016,
      "volume": 3860400
    },
    {
      "time": "2026-05-26",
      "open": 43.18000030517578,
      "high": 43.189998626708984,
      "low": 42.11000061035156,
      "close": 42.220001220703125,
      "volume": 5199900
    },
    {
      "time": "2026-05-27",
      "open": 42.540000915527344,
      "high": 42.88999938964844,
      "low": 41.81999969482422,
      "close": 42.02000045776367,
      "volume": 6650200
    },
    {
      "time": "2026-05-28",
      "open": 41.83000183105469,
      "high": 42.22999954223633,
      "low": 41.40999984741211,
      "close": 42.220001220703125,
      "volume": 5890200
    },
    {
      "time": "2026-05-29",
      "open": 42.099998474121094,
      "high": 43.650001525878906,
      "low": 41.459999084472656,
      "close": 42.9900016784668,
      "volume": 14005900
    },
    {
      "time": "2026-06-01",
      "open": 43.31999969482422,
      "high": 43.77000045776367,
      "low": 42.66999816894531,
      "close": 43.599998474121094,
      "volume": 6932500
    },
    {
      "time": "2026-06-02",
      "open": 43.099998474121094,
      "high": 43.150001525878906,
      "low": 41.66999816894531,
      "close": 42.52000045776367,
      "volume": 9105000
    },
    {
      "time": "2026-06-03",
      "open": 42.47999954223633,
      "high": 42.47999954223633,
      "low": 40.33000183105469,
      "close": 40.86000061035156,
      "volume": 7025400
    },
    {
      "time": "2026-06-04",
      "open": 41.959999084472656,
      "high": 42.560001373291016,
      "low": 41.150001525878906,
      "close": 41.47999954223633,
      "volume": 5766300
    },
    {
      "time": "2026-06-05",
      "open": 41.45000076293945,
      "high": 41.97999954223633,
      "low": 40.619998931884766,
      "close": 40.95000076293945,
      "volume": 4683900
    },
    {
      "time": "2026-06-08",
      "open": 40.619998931884766,
      "high": 40.779998779296875,
      "low": 39.52000045776367,
      "close": 39.540000915527344,
      "volume": 8738800
    },
    {
      "time": "2026-06-09",
      "open": 39.41999816894531,
      "high": 40.31999969482422,
      "low": 38.79999923706055,
      "close": 39.97999954223633,
      "volume": 4931700
    },
    {
      "time": "2026-06-10",
      "open": 39.9900016784668,
      "high": 40,
      "low": 38.56999969482422,
      "close": 38.970001220703125,
      "volume": 6800300
    },
    {
      "time": "2026-06-11",
      "open": 38.5,
      "high": 38.90999984741211,
      "low": 37.91999816894531,
      "close": 38.349998474121094,
      "volume": 7774000
    },
    {
      "time": "2026-06-12",
      "open": 38.40999984741211,
      "high": 39.220001220703125,
      "low": 37.90999984741211,
      "close": 39.20000076293945,
      "volume": 7218000
    },
    {
      "time": "2026-06-15",
      "open": 39.349998474121094,
      "high": 40.150001525878906,
      "low": 38.79999923706055,
      "close": 38.970001220703125,
      "volume": 6870000
    },
    {
      "time": "2026-06-16",
      "open": 39.36000061035156,
      "high": 39.7599983215332,
      "low": 38.95000076293945,
      "close": 39.5,
      "volume": 5522700
    },
    {
      "time": "2026-06-17",
      "open": 39.220001220703125,
      "high": 40.61000061035156,
      "low": 38.529998779296875,
      "close": 38.58000183105469,
      "volume": 5985500
    },
    {
      "time": "2026-06-18",
      "open": 38.630001068115234,
      "high": 38.900001525878906,
      "low": 37.849998474121094,
      "close": 38.209999084472656,
      "volume": 11072400
    },
    {
      "time": "2026-06-22",
      "open": 37.91999816894531,
      "high": 38.54999923706055,
      "low": 37.41999816894531,
      "close": 37.720001220703125,
      "volume": 5790300
    },
    {
      "time": "2026-06-23",
      "open": 38.040000915527344,
      "high": 38.41999816894531,
      "low": 37.65999984741211,
      "close": 38.029998779296875,
      "volume": 5601700
    },
    {
      "time": "2026-06-24",
      "open": 38.209999084472656,
      "high": 39.029998779296875,
      "low": 38.209999084472656,
      "close": 38.65999984741211,
      "volume": 5778100
    },
    {
      "time": "2026-06-25",
      "open": 38.5099983215332,
      "high": 39.119998931884766,
      "low": 37.83000183105469,
      "close": 37.86000061035156,
      "volume": 4293900
    },
    {
      "time": "2026-06-26",
      "open": 38.040000915527344,
      "high": 38.77000045776367,
      "low": 37.810001373291016,
      "close": 38.56999969482422,
      "volume": 8258300
    },
    {
      "time": "2026-06-29",
      "open": 39.029998779296875,
      "high": 39.45000076293945,
      "low": 38.40999984741211,
      "close": 38.689998626708984,
      "volume": 5449600
    },
    {
      "time": "2026-06-30",
      "open": 38.4900016784668,
      "high": 38.880001068115234,
      "low": 37.849998474121094,
      "close": 38.880001068115234,
      "volume": 4981200
    },
    {
      "time": "2026-07-01",
      "open": 39.2400016784668,
      "high": 41.150001525878906,
      "low": 39.2400016784668,
      "close": 40.79999923706055,
      "volume": 6015700
    },
    {
      "time": "2026-07-02",
      "open": 41.119998931884766,
      "high": 41.849998474121094,
      "low": 40.939998626708984,
      "close": 41.79999923706055,
      "volume": 5038800
    },
    {
      "time": "2026-07-06",
      "open": 41.7599983215332,
      "high": 41.7599983215332,
      "low": 40.459999084472656,
      "close": 41.27000045776367,
      "volume": 3969100
    },
    {
      "time": "2026-07-07",
      "open": 42,
      "high": 43.45000076293945,
      "low": 42,
      "close": 42.599998474121094,
      "volume": 9356100
    },
    {
      "time": "2026-07-08",
      "open": 42.189998626708984,
      "high": 42.2599983215332,
      "low": 40.630001068115234,
      "close": 40.84000015258789,
      "volume": 5470200
    },
    {
      "time": "2026-07-09",
      "open": 40.2599983215332,
      "high": 41.630001068115234,
      "low": 40.040000915527344,
      "close": 41.61000061035156,
      "volume": 5507500
    },
    {
      "time": "2026-07-10",
      "open": 42.40999984741211,
      "high": 42.61000061035156,
      "low": 41.560001373291016,
      "close": 41.97999954223633,
      "volume": 4502900
    },
    {
      "time": "2026-07-13",
      "open": 42.540000915527344,
      "high": 42.790000915527344,
      "low": 41.88999938964844,
      "close": 41.93000030517578,
      "volume": 4762400
    },
    {
      "time": "2026-07-14",
      "open": 41.029998779296875,
      "high": 41.189998626708984,
      "low": 40.189998626708984,
      "close": 40.58000183105469,
      "volume": 6326500
    },
    {
      "time": "2026-07-15",
      "open": 41.279998779296875,
      "high": 42.34000015258789,
      "low": 40.86000061035156,
      "close": 41.099998474121094,
      "volume": 6212300
    },
    {
      "time": "2026-07-16",
      "open": 41.68000030517578,
      "high": 42.75,
      "low": 41.459999084472656,
      "close": 42.619998931884766,
      "volume": 5145600
    },
    {
      "time": "2026-07-17",
      "open": 42.88999938964844,
      "high": 43.66999816894531,
      "low": 41.75,
      "close": 41.90999984741211,
      "volume": 5196100
    },
    {
      "time": "2026-07-20",
      "open": 41.709999084472656,
      "high": 42.47999954223633,
      "low": 41.29999923706055,
      "close": 42.27000045776367,
      "volume": 4494200
    },
    {
      "time": "2026-07-21",
      "open": 41.849998474121094,
      "high": 42.2599983215332,
      "low": 41.380001068115234,
      "close": 41.58000183105469,
      "volume": 3322600
    },
    {
      "time": "2026-07-22",
      "open": 42.0099983215332,
      "high": 42.2400016784668,
      "low": 40.2599983215332,
      "close": 40.540000915527344,
      "volume": 5534600
    },
    {
      "time": "2026-07-23",
      "open": 40.400001525878906,
      "high": 40.599998474121094,
      "low": 39.959999084472656,
      "close": 40.040000915527344,
      "volume": 4528700
    },
    {
      "time": "2026-07-24",
      "open": 40.380001068115234,
      "high": 41.97999954223633,
      "low": 40.36000061035156,
      "close": 41.5099983215332,
      "volume": 4448131
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 69.98700050354005
    },
    {
      "time": "2025-10-06",
      "value": 69.69120048522949
    },
    {
      "time": "2025-10-07",
      "value": 69.424800491333
    },
    {
      "time": "2025-10-08",
      "value": 69.15500038146973
    },
    {
      "time": "2025-10-09",
      "value": 68.91360038757324
    },
    {
      "time": "2025-10-10",
      "value": 68.6628003692627
    },
    {
      "time": "2025-10-13",
      "value": 68.44180030822754
    },
    {
      "time": "2025-10-14",
      "value": 68.21740028381348
    },
    {
      "time": "2025-10-15",
      "value": 68.10420021057129
    },
    {
      "time": "2025-10-16",
      "value": 68.02240013122558
    },
    {
      "time": "2025-10-17",
      "value": 67.95800010681153
    },
    {
      "time": "2025-10-20",
      "value": 67.89360008239746
    },
    {
      "time": "2025-10-21",
      "value": 67.85019996643067
    },
    {
      "time": "2025-10-22",
      "value": 67.77259986877442
    },
    {
      "time": "2025-10-23",
      "value": 67.66759986877442
    },
    {
      "time": "2025-10-24",
      "value": 67.59179985046387
    },
    {
      "time": "2025-10-27",
      "value": 67.5057997894287
    },
    {
      "time": "2025-10-28",
      "value": 67.42979972839356
    },
    {
      "time": "2025-10-29",
      "value": 67.27319969177246
    },
    {
      "time": "2025-10-30",
      "value": 67.12579963684082
    },
    {
      "time": "2025-10-31",
      "value": 66.98519958496094
    },
    {
      "time": "2025-11-03",
      "value": 66.79399955749511
    },
    {
      "time": "2025-11-04",
      "value": 66.6353995513916
    },
    {
      "time": "2025-11-05",
      "value": 66.5303995513916
    },
    {
      "time": "2025-11-06",
      "value": 66.42899955749512
    },
    {
      "time": "2025-11-07",
      "value": 66.32959953308105
    },
    {
      "time": "2025-11-10",
      "value": 66.2421996307373
    },
    {
      "time": "2025-11-11",
      "value": 66.2035996246338
    },
    {
      "time": "2025-11-12",
      "value": 66.16439964294433
    },
    {
      "time": "2025-11-13",
      "value": 66.11539970397949
    },
    {
      "time": "2025-11-14",
      "value": 66.02539970397949
    },
    {
      "time": "2025-11-17",
      "value": 65.92479972839355
    },
    {
      "time": "2025-11-18",
      "value": 65.81499977111817
    },
    {
      "time": "2025-11-19",
      "value": 65.74079971313476
    },
    {
      "time": "2025-11-20",
      "value": 65.63419975280762
    },
    {
      "time": "2025-11-21",
      "value": 65.57879981994628
    },
    {
      "time": "2025-11-24",
      "value": 65.52839988708496
    },
    {
      "time": "2025-11-25",
      "value": 65.51259986877442
    },
    {
      "time": "2025-11-26",
      "value": 65.47719978332519
    },
    {
      "time": "2025-11-28",
      "value": 65.46779975891113
    },
    {
      "time": "2025-12-01",
      "value": 65.48959968566895
    },
    {
      "time": "2025-12-02",
      "value": 65.53259971618652
    },
    {
      "time": "2025-12-03",
      "value": 65.57839981079101
    },
    {
      "time": "2025-12-04",
      "value": 65.60699981689453
    },
    {
      "time": "2025-12-05",
      "value": 65.66439987182618
    },
    {
      "time": "2025-12-08",
      "value": 65.69719985961915
    },
    {
      "time": "2025-12-09",
      "value": 65.68499984741212
    },
    {
      "time": "2025-12-10",
      "value": 65.6981997680664
    },
    {
      "time": "2025-12-11",
      "value": 65.71279968261719
    },
    {
      "time": "2025-12-12",
      "value": 65.72599975585938
    },
    {
      "time": "2025-12-15",
      "value": 65.72399978637695
    },
    {
      "time": "2025-12-16",
      "value": 65.71339981079102
    },
    {
      "time": "2025-12-17",
      "value": 65.66919982910156
    },
    {
      "time": "2025-12-18",
      "value": 65.62459991455079
    },
    {
      "time": "2025-12-19",
      "value": 65.57419998168945
    },
    {
      "time": "2025-12-22",
      "value": 65.57459991455079
    },
    {
      "time": "2025-12-23",
      "value": 65.56440002441406
    },
    {
      "time": "2025-12-24",
      "value": 65.55300003051758
    },
    {
      "time": "2025-12-26",
      "value": 65.56560012817383
    },
    {
      "time": "2025-12-29",
      "value": 65.5984001159668
    },
    {
      "time": "2025-12-30",
      "value": 65.60480010986328
    },
    {
      "time": "2025-12-31",
      "value": 65.5752000427246
    },
    {
      "time": "2026-01-02",
      "value": 65.5336001586914
    },
    {
      "time": "2026-01-05",
      "value": 65.50340026855469
    },
    {
      "time": "2026-01-06",
      "value": 65.49400039672851
    },
    {
      "time": "2026-01-07",
      "value": 65.47280044555664
    },
    {
      "time": "2026-01-08",
      "value": 65.49300048828125
    },
    {
      "time": "2026-01-09",
      "value": 65.51120040893555
    },
    {
      "time": "2026-01-12",
      "value": 65.60600036621094
    },
    {
      "time": "2026-01-13",
      "value": 65.64280044555665
    },
    {
      "time": "2026-01-14",
      "value": 65.67200042724609
    },
    {
      "time": "2026-01-15",
      "value": 65.6970004272461
    },
    {
      "time": "2026-01-16",
      "value": 65.70100036621093
    },
    {
      "time": "2026-01-20",
      "value": 65.60740036010742
    },
    {
      "time": "2026-01-21",
      "value": 65.525400390625
    },
    {
      "time": "2026-01-22",
      "value": 65.45580039978027
    },
    {
      "time": "2026-01-23",
      "value": 65.35700035095215
    },
    {
      "time": "2026-01-26",
      "value": 65.21140037536621
    },
    {
      "time": "2026-01-27",
      "value": 65.04800033569336
    },
    {
      "time": "2026-01-28",
      "value": 64.84660026550293
    },
    {
      "time": "2026-01-29",
      "value": 64.66580032348632
    },
    {
      "time": "2026-01-30",
      "value": 64.49220031738281
    },
    {
      "time": "2026-02-02",
      "value": 64.35080032348633
    },
    {
      "time": "2026-02-03",
      "value": 64.11640029907227
    },
    {
      "time": "2026-02-04",
      "value": 63.900200271606444
    },
    {
      "time": "2026-02-05",
      "value": 63.63520027160644
    },
    {
      "time": "2026-02-06",
      "value": 63.38560020446777
    },
    {
      "time": "2026-02-09",
      "value": 63.08440017700195
    },
    {
      "time": "2026-02-10",
      "value": 62.7878002166748
    },
    {
      "time": "2026-02-11",
      "value": 62.438600311279295
    },
    {
      "time": "2026-02-12",
      "value": 62.05360038757324
    },
    {
      "time": "2026-02-13",
      "value": 61.6536003112793
    },
    {
      "time": "2026-02-17",
      "value": 61.29080024719238
    },
    {
      "time": "2026-02-18",
      "value": 60.951200332641605
    },
    {
      "time": "2026-02-19",
      "value": 60.59800025939941
    },
    {
      "time": "2026-02-20",
      "value": 60.26300033569336
    },
    {
      "time": "2026-02-23",
      "value": 59.90880035400391
    },
    {
      "time": "2026-02-24",
      "value": 59.53900039672852
    },
    {
      "time": "2026-02-25",
      "value": 59.17560043334961
    },
    {
      "time": "2026-02-26",
      "value": 58.85440040588379
    },
    {
      "time": "2026-02-27",
      "value": 58.54140037536621
    },
    {
      "time": "2026-03-02",
      "value": 58.20900032043457
    },
    {
      "time": "2026-03-03",
      "value": 57.88840026855469
    },
    {
      "time": "2026-03-04",
      "value": 57.5720002746582
    },
    {
      "time": "2026-03-05",
      "value": 57.26260025024414
    },
    {
      "time": "2026-03-06",
      "value": 56.95460029602051
    },
    {
      "time": "2026-03-09",
      "value": 56.65100021362305
    },
    {
      "time": "2026-03-10",
      "value": 56.318200225830076
    },
    {
      "time": "2026-03-11",
      "value": 55.977600173950194
    },
    {
      "time": "2026-03-12",
      "value": 55.61380020141601
    },
    {
      "time": "2026-03-13",
      "value": 55.2644002532959
    },
    {
      "time": "2026-03-16",
      "value": 54.944000244140625
    },
    {
      "time": "2026-03-17",
      "value": 54.63620018005371
    },
    {
      "time": "2026-03-18",
      "value": 54.293000106811526
    },
    {
      "time": "2026-03-19",
      "value": 53.93720001220703
    },
    {
      "time": "2026-03-20",
      "value": 53.59839996337891
    },
    {
      "time": "2026-03-23",
      "value": 53.242999954223635
    },
    {
      "time": "2026-03-24",
      "value": 52.88900001525879
    },
    {
      "time": "2026-03-25",
      "value": 52.51620002746582
    },
    {
      "time": "2026-03-26",
      "value": 52.17979995727539
    },
    {
      "time": "2026-03-27",
      "value": 51.83799995422363
    },
    {
      "time": "2026-03-30",
      "value": 51.51799995422363
    },
    {
      "time": "2026-03-31",
      "value": 51.189199981689455
    },
    {
      "time": "2026-04-01",
      "value": 50.89119995117188
    },
    {
      "time": "2026-04-02",
      "value": 50.60539993286133
    },
    {
      "time": "2026-04-06",
      "value": 50.312999954223635
    },
    {
      "time": "2026-04-07",
      "value": 50.02719993591309
    },
    {
      "time": "2026-04-08",
      "value": 49.78539993286133
    },
    {
      "time": "2026-04-09",
      "value": 49.52999992370606
    },
    {
      "time": "2026-04-10",
      "value": 49.27359992980957
    },
    {
      "time": "2026-04-13",
      "value": 49.098199920654295
    },
    {
      "time": "2026-04-14",
      "value": 48.932799911499025
    },
    {
      "time": "2026-04-15",
      "value": 48.777599868774416
    },
    {
      "time": "2026-04-16",
      "value": 48.73119987487793
    },
    {
      "time": "2026-04-17",
      "value": 48.669799880981444
    },
    {
      "time": "2026-04-20",
      "value": 48.61979988098145
    },
    {
      "time": "2026-04-21",
      "value": 48.53499984741211
    },
    {
      "time": "2026-04-22",
      "value": 48.47999984741211
    },
    {
      "time": "2026-04-23",
      "value": 48.383799896240234
    },
    {
      "time": "2026-04-24",
      "value": 48.33219985961914
    },
    {
      "time": "2026-04-27",
      "value": 48.305199813842776
    },
    {
      "time": "2026-04-28",
      "value": 48.29519981384277
    },
    {
      "time": "2026-04-29",
      "value": 48.26919982910156
    },
    {
      "time": "2026-04-30",
      "value": 48.2281997680664
    },
    {
      "time": "2026-05-01",
      "value": 48.178999786376956
    },
    {
      "time": "2026-05-04",
      "value": 48.14199974060059
    },
    {
      "time": "2026-05-05",
      "value": 48.12499977111816
    },
    {
      "time": "2026-05-06",
      "value": 48.082199783325194
    },
    {
      "time": "2026-05-07",
      "value": 48.04579978942871
    },
    {
      "time": "2026-05-08",
      "value": 47.89459983825684
    },
    {
      "time": "2026-05-11",
      "value": 47.72259986877442
    },
    {
      "time": "2026-05-12",
      "value": 47.58279983520508
    },
    {
      "time": "2026-05-13",
      "value": 47.42939979553223
    },
    {
      "time": "2026-05-14",
      "value": 47.26399978637696
    },
    {
      "time": "2026-05-15",
      "value": 47.088399734497074
    },
    {
      "time": "2026-05-18",
      "value": 46.92599967956543
    },
    {
      "time": "2026-05-19",
      "value": 46.763599700927735
    },
    {
      "time": "2026-05-20",
      "value": 46.60679969787598
    },
    {
      "time": "2026-05-21",
      "value": 46.47599967956543
    },
    {
      "time": "2026-05-22",
      "value": 46.36199974060059
    },
    {
      "time": "2026-05-26",
      "value": 46.21239974975586
    },
    {
      "time": "2026-05-27",
      "value": 46.04399978637695
    },
    {
      "time": "2026-05-28",
      "value": 45.88379981994629
    },
    {
      "time": "2026-05-29",
      "value": 45.75939987182617
    },
    {
      "time": "2026-06-01",
      "value": 45.64619987487793
    },
    {
      "time": "2026-06-02",
      "value": 45.500799865722655
    },
    {
      "time": "2026-06-03",
      "value": 45.32259986877441
    },
    {
      "time": "2026-06-04",
      "value": 45.16939987182617
    },
    {
      "time": "2026-06-05",
      "value": 45.03639991760254
    },
    {
      "time": "2026-06-08",
      "value": 44.878999938964846
    },
    {
      "time": "2026-06-09",
      "value": 44.7407999420166
    },
    {
      "time": "2026-06-10",
      "value": 44.57119995117188
    },
    {
      "time": "2026-06-11",
      "value": 44.399999923706055
    },
    {
      "time": "2026-06-12",
      "value": 44.280599975585936
    },
    {
      "time": "2026-06-15",
      "value": 44.134199981689456
    },
    {
      "time": "2026-06-16",
      "value": 43.99059997558594
    },
    {
      "time": "2026-06-17",
      "value": 43.83800003051758
    },
    {
      "time": "2026-06-18",
      "value": 43.66200004577637
    },
    {
      "time": "2026-06-22",
      "value": 43.510600051879884
    },
    {
      "time": "2026-06-23",
      "value": 43.403800048828124
    },
    {
      "time": "2026-06-24",
      "value": 43.24840003967285
    },
    {
      "time": "2026-06-25",
      "value": 43.066000061035155
    },
    {
      "time": "2026-06-26",
      "value": 42.871000061035154
    },
    {
      "time": "2026-06-29",
      "value": 42.67240005493164
    },
    {
      "time": "2026-06-30",
      "value": 42.48000007629395
    },
    {
      "time": "2026-07-01",
      "value": 42.32960006713867
    },
    {
      "time": "2026-07-02",
      "value": 42.2118000793457
    },
    {
      "time": "2026-07-06",
      "value": 42.08040008544922
    },
    {
      "time": "2026-07-07",
      "value": 42.017600021362306
    },
    {
      "time": "2026-07-08",
      "value": 41.91980003356934
    },
    {
      "time": "2026-07-09",
      "value": 41.84000007629395
    },
    {
      "time": "2026-07-10",
      "value": 41.75360008239746
    },
    {
      "time": "2026-07-13",
      "value": 41.66780006408691
    },
    {
      "time": "2026-07-14",
      "value": 41.54880012512207
    },
    {
      "time": "2026-07-15",
      "value": 41.44000007629395
    },
    {
      "time": "2026-07-16",
      "value": 41.346800079345705
    },
    {
      "time": "2026-07-17",
      "value": 41.25280006408691
    },
    {
      "time": "2026-07-20",
      "value": 41.17880004882812
    },
    {
      "time": "2026-07-21",
      "value": 41.06540008544922
    },
    {
      "time": "2026-07-22",
      "value": 41.00640007019043
    },
    {
      "time": "2026-07-23",
      "value": 40.960000076293944
    },
    {
      "time": "2026-07-24",
      "value": 40.93000007629394
    }
  ],
  "analysis": null
}