{
  "ok": true,
  "cached": false,
  "ticker": "FISV",
  "price": 51.06,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "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_partial",
      "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": "2025-10-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Fiserv’s CEO eyes monetization",
      "publisher": "Payments Dive",
      "link": "https://finance.yahoo.com/m/52d30a34-3026-3825-89af-58631847feda/fiserv%E2%80%99s-ceo-eyes-monetization.html",
      "published": "2026-09-14"
    },
    {
      "title": "Ant International's Agentic Mobile Protocol Rolls Out Globally with Wallets and Acquirers; Initiating Collaboration on KYA Interoperability Framework with Mastercard and Visa",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/ant-internationals-agentic-mobile-protocol-045600024.html",
      "published": "2026-09-11"
    },
    {
      "title": "Fiserv (FISV): Buy, Sell, or Hold Post Q2 Earnings?",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fiserv-fisv-buy-sell-hold-022318059.html",
      "published": "2026-09-09"
    },
    {
      "title": "Fiserv (FISV) Stock Looks Reasonable On Earnings While Returns Stay Weak",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fiserv-fisv-stock-looks-reasonable-010723696.html",
      "published": "2026-09-05"
    },
    {
      "title": "Will Fiserv’s (FISV) Cut 2026 Outlook and Margin Pressures Change Its Transformation Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fiserv-fisv-cut-2026-outlook-170752665.html",
      "published": "2026-09-04"
    },
    {
      "title": "Fiserv (FISV) Could Be 56% Undervalued On Its Lowered 2026 Outlook",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fiserv-fisv-could-56-undervalued-151113563.html",
      "published": "2026-09-04"
    },
    {
      "title": "VeriPark selected by Queensland Country Bank to support major technology transformation",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/veripark-selected-queensland-country-bank-230000279.html",
      "published": "2026-09-03"
    },
    {
      "title": "Fiserv Small Business Index Shows YoY Sales Growth in August as Consumers Continue to Spend More on Fewer Visits",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/fiserv-small-business-index-shows-123000427.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 135.1999969482422,
      "high": 135.8800048828125,
      "low": 132.57000732421875,
      "close": 132.64999389648438,
      "volume": 2969900
    },
    {
      "time": "2025-09-16",
      "open": 131.47000122070312,
      "high": 133.9499969482422,
      "low": 130.75999450683594,
      "close": 132.75,
      "volume": 3374200
    },
    {
      "time": "2025-09-17",
      "open": 133.32000732421875,
      "high": 135.58999633789062,
      "low": 133.24000549316406,
      "close": 134.17999267578125,
      "volume": 3042900
    },
    {
      "time": "2025-09-18",
      "open": 135.1199951171875,
      "high": 135.32000732421875,
      "low": 132.39999389648438,
      "close": 132.8699951171875,
      "volume": 3239400
    },
    {
      "time": "2025-09-19",
      "open": 133.3699951171875,
      "high": 133.3699951171875,
      "low": 131.38999938964844,
      "close": 131.8000030517578,
      "volume": 10593600
    },
    {
      "time": "2025-09-22",
      "open": 130.8300018310547,
      "high": 131.97000122070312,
      "low": 128.75,
      "close": 130.47999572753906,
      "volume": 7526800
    },
    {
      "time": "2025-09-23",
      "open": 130.88999938964844,
      "high": 131.72000122070312,
      "low": 128.80999755859375,
      "close": 129.82000732421875,
      "volume": 7440600
    },
    {
      "time": "2025-09-24",
      "open": 130.50999450683594,
      "high": 130.85000610351562,
      "low": 129.49000549316406,
      "close": 130.58999633789062,
      "volume": 6231000
    },
    {
      "time": "2025-09-25",
      "open": 130.00999450683594,
      "high": 130.77000427246094,
      "low": 128.0800018310547,
      "close": 128.66000366210938,
      "volume": 4520000
    },
    {
      "time": "2025-09-26",
      "open": 128.8000030517578,
      "high": 130.5800018310547,
      "low": 128.57000732421875,
      "close": 129.55999755859375,
      "volume": 3202300
    },
    {
      "time": "2025-09-29",
      "open": 129.57000732421875,
      "high": 130.63999938964844,
      "low": 128.60000610351562,
      "close": 130.4499969482422,
      "volume": 3990300
    },
    {
      "time": "2025-09-30",
      "open": 130.1300048828125,
      "high": 130.39999389648438,
      "low": 127.41000366210938,
      "close": 128.92999267578125,
      "volume": 4764300
    },
    {
      "time": "2025-10-01",
      "open": 128.27999877929688,
      "high": 129.63999938964844,
      "low": 124.88999938964844,
      "close": 126.08999633789062,
      "volume": 5073500
    },
    {
      "time": "2025-10-02",
      "open": 126.08999633789062,
      "high": 127.73999786376953,
      "low": 125.01000213623047,
      "close": 125.76000213623047,
      "volume": 5563800
    },
    {
      "time": "2025-10-03",
      "open": 126.13999938964844,
      "high": 129.85000610351562,
      "low": 126.12999725341797,
      "close": 127.55999755859375,
      "volume": 4432000
    },
    {
      "time": "2025-10-06",
      "open": 128,
      "high": 128.24000549316406,
      "low": 125,
      "close": 125.05000305175781,
      "volume": 5773000
    },
    {
      "time": "2025-10-07",
      "open": 125.51000213623047,
      "high": 128.35000610351562,
      "low": 125.51000213623047,
      "close": 126.69000244140625,
      "volume": 4196000
    },
    {
      "time": "2025-10-08",
      "open": 126.98999786376953,
      "high": 127.86000061035156,
      "low": 125.72000122070312,
      "close": 126.51000213623047,
      "volume": 3233600
    },
    {
      "time": "2025-10-09",
      "open": 126.91999816894531,
      "high": 127.69000244140625,
      "low": 125.3499984741211,
      "close": 125.95999908447266,
      "volume": 3554900
    },
    {
      "time": "2025-10-10",
      "open": 125.95999908447266,
      "high": 126.3499984741211,
      "low": 122.62000274658203,
      "close": 122.62999725341797,
      "volume": 4497600
    },
    {
      "time": "2025-10-13",
      "open": 122.62000274658203,
      "high": 123.55999755859375,
      "low": 121.93000030517578,
      "close": 122.55000305175781,
      "volume": 3518800
    },
    {
      "time": "2025-10-14",
      "open": 121.77999877929688,
      "high": 124.52999877929688,
      "low": 121.4000015258789,
      "close": 124.12000274658203,
      "volume": 3923900
    },
    {
      "time": "2025-10-15",
      "open": 124.4800033569336,
      "high": 125.16999816894531,
      "low": 120.79000091552734,
      "close": 121.11000061035156,
      "volume": 4927600
    },
    {
      "time": "2025-10-16",
      "open": 120.69000244140625,
      "high": 121.68000030517578,
      "low": 117.83999633789062,
      "close": 118,
      "volume": 5394700
    },
    {
      "time": "2025-10-17",
      "open": 118,
      "high": 121.81999969482422,
      "low": 117.86000061035156,
      "close": 121.6500015258789,
      "volume": 4315900
    },
    {
      "time": "2025-10-20",
      "open": 122.29000091552734,
      "high": 124.77999877929688,
      "low": 121.88999938964844,
      "close": 124.13999938964844,
      "volume": 3958300
    },
    {
      "time": "2025-10-21",
      "open": 123.87000274658203,
      "high": 126.72000122070312,
      "low": 123.80000305175781,
      "close": 126.06999969482422,
      "volume": 3086800
    },
    {
      "time": "2025-10-22",
      "open": 125.86000061035156,
      "high": 126.69999694824219,
      "low": 124.45999908447266,
      "close": 125.25,
      "volume": 3953600
    },
    {
      "time": "2025-10-23",
      "open": 125.29000091552734,
      "high": 125.63999938964844,
      "low": 123.5,
      "close": 123.95999908447266,
      "volume": 2454100
    },
    {
      "time": "2025-10-24",
      "open": 125.30999755859375,
      "high": 126.2300033569336,
      "low": 124.86000061035156,
      "close": 125.16999816894531,
      "volume": 2840700
    },
    {
      "time": "2025-10-27",
      "open": 126.36000061035156,
      "high": 126.80000305175781,
      "low": 124.94000244140625,
      "close": 126.54000091552734,
      "volume": 3809900
    },
    {
      "time": "2025-10-28",
      "open": 126.7300033569336,
      "high": 128.77999877929688,
      "low": 125.80000305175781,
      "close": 126.16999816894531,
      "volume": 5802800
    },
    {
      "time": "2025-10-29",
      "open": 71.36000061035156,
      "high": 76.6500015258789,
      "low": 66.58000183105469,
      "close": 70.5999984741211,
      "volume": 103454200
    },
    {
      "time": "2025-10-30",
      "open": 68.87000274658203,
      "high": 70.0999984741211,
      "low": 64.5199966430664,
      "close": 65.19000244140625,
      "volume": 63794800
    },
    {
      "time": "2025-10-31",
      "open": 65.63999938964844,
      "high": 68,
      "low": 65.12999725341797,
      "close": 66.69000244140625,
      "volume": 30157000
    },
    {
      "time": "2025-11-03",
      "open": 66,
      "high": 67.4800033569336,
      "low": 64.66000366210938,
      "close": 65.13999938964844,
      "volume": 22480500
    },
    {
      "time": "2025-11-04",
      "open": 64.63999938964844,
      "high": 66.22000122070312,
      "low": 63.709999084472656,
      "close": 64.44999694824219,
      "volume": 16559500
    },
    {
      "time": "2025-11-05",
      "open": 63.7400016784668,
      "high": 64.87000274658203,
      "low": 63.5,
      "close": 64,
      "volume": 15623000
    },
    {
      "time": "2025-11-06",
      "open": 63.79999923706055,
      "high": 64,
      "low": 61.33000183105469,
      "close": 61.630001068115234,
      "volume": 17566200
    },
    {
      "time": "2025-11-07",
      "open": 60.95000076293945,
      "high": 63.84000015258789,
      "low": 60.95000076293945,
      "close": 63.70000076293945,
      "volume": 14163900
    },
    {
      "time": "2025-11-10",
      "open": 63.90999984741211,
      "high": 64.18000030517578,
      "low": 62.66999816894531,
      "close": 63.79999923706055,
      "volume": 8431600
    },
    {
      "time": "2025-11-11",
      "open": 63.599998474121094,
      "high": 64.4800033569336,
      "low": 62.84000015258789,
      "close": 64.26000213623047,
      "volume": 5427200
    },
    {
      "time": "2025-11-13",
      "open": 64.8499984741211,
      "high": 66.94999694824219,
      "low": 64.37000274658203,
      "close": 64.52999877929688,
      "volume": 9274500
    },
    {
      "time": "2025-11-14",
      "open": 64,
      "high": 64.1500015258789,
      "low": 63.02000045776367,
      "close": 63.41999816894531,
      "volume": 5596500
    },
    {
      "time": "2025-11-17",
      "open": 63.56999969482422,
      "high": 64.19999694824219,
      "low": 62.40999984741211,
      "close": 62.70000076293945,
      "volume": 5474000
    },
    {
      "time": "2025-11-18",
      "open": 62.15999984741211,
      "high": 62.689998626708984,
      "low": 61.130001068115234,
      "close": 61.34000015258789,
      "volume": 7240100
    },
    {
      "time": "2025-11-19",
      "open": 61.52000045776367,
      "high": 61.97999954223633,
      "low": 60.380001068115234,
      "close": 61.16999816894531,
      "volume": 5086100
    },
    {
      "time": "2025-11-20",
      "open": 61.65999984741211,
      "high": 62.2599983215332,
      "low": 59.720001220703125,
      "close": 59.77000045776367,
      "volume": 7165500
    },
    {
      "time": "2025-11-21",
      "open": 59.900001525878906,
      "high": 61.86000061035156,
      "low": 59.560001373291016,
      "close": 60.84000015258789,
      "volume": 8356400
    },
    {
      "time": "2025-11-24",
      "open": 60.36000061035156,
      "high": 61.16999816894531,
      "low": 59.79999923706055,
      "close": 60.66999816894531,
      "volume": 10106100
    },
    {
      "time": "2025-11-25",
      "open": 60.66999816894531,
      "high": 61.779998779296875,
      "low": 60.54999923706055,
      "close": 60.7599983215332,
      "volume": 6886900
    },
    {
      "time": "2025-11-26",
      "open": 60.84000015258789,
      "high": 61.58000183105469,
      "low": 60.599998474121094,
      "close": 60.79999923706055,
      "volume": 7883200
    },
    {
      "time": "2025-11-28",
      "open": 61.119998931884766,
      "high": 62.400001525878906,
      "low": 60.7599983215332,
      "close": 61.470001220703125,
      "volume": 6770500
    },
    {
      "time": "2025-12-01",
      "open": 61.439998626708984,
      "high": 63.810001373291016,
      "low": 60.459999084472656,
      "close": 62.689998626708984,
      "volume": 11001900
    },
    {
      "time": "2025-12-02",
      "open": 62.86000061035156,
      "high": 64.05999755859375,
      "low": 61.720001220703125,
      "close": 63.2400016784668,
      "volume": 7088400
    },
    {
      "time": "2025-12-03",
      "open": 64.66999816894531,
      "high": 67.72000122070312,
      "low": 64.4000015258789,
      "close": 66.94999694824219,
      "volume": 14913200
    },
    {
      "time": "2025-12-04",
      "open": 66.29000091552734,
      "high": 66.94999694824219,
      "low": 65.2699966430664,
      "close": 66.05999755859375,
      "volume": 7480500
    },
    {
      "time": "2025-12-05",
      "open": 66.0999984741211,
      "high": 67.45999908447266,
      "low": 66.05999755859375,
      "close": 66.27999877929688,
      "volume": 7187600
    },
    {
      "time": "2025-12-08",
      "open": 66.30000305175781,
      "high": 67.44999694824219,
      "low": 65.43000030517578,
      "close": 65.7300033569336,
      "volume": 8525000
    },
    {
      "time": "2025-12-09",
      "open": 66.25,
      "high": 66.77999877929688,
      "low": 65.66999816894531,
      "close": 66.20999908447266,
      "volume": 5925700
    },
    {
      "time": "2025-12-10",
      "open": 66,
      "high": 66.62999725341797,
      "low": 65.56999969482422,
      "close": 66.56999969482422,
      "volume": 10319200
    },
    {
      "time": "2025-12-11",
      "open": 66.51000213623047,
      "high": 68.51000213623047,
      "low": 66.51000213623047,
      "close": 68.16000366210938,
      "volume": 26056900
    },
    {
      "time": "2025-12-12",
      "open": 68.7300033569336,
      "high": 69.3499984741211,
      "low": 67.91000366210938,
      "close": 68.75,
      "volume": 20182700
    },
    {
      "time": "2025-12-15",
      "open": 69.30000305175781,
      "high": 69.43000030517578,
      "low": 67.97000122070312,
      "close": 68.97000122070312,
      "volume": 17650100
    },
    {
      "time": "2025-12-16",
      "open": 69.13999938964844,
      "high": 69.4000015258789,
      "low": 67.18000030517578,
      "close": 67.69999694824219,
      "volume": 19180000
    },
    {
      "time": "2025-12-17",
      "open": 67.69999694824219,
      "high": 69.38999938964844,
      "low": 67.58999633789062,
      "close": 68.33000183105469,
      "volume": 14524700
    },
    {
      "time": "2025-12-18",
      "open": 68.73999786376953,
      "high": 69.25,
      "low": 67.22000122070312,
      "close": 68,
      "volume": 13086000
    },
    {
      "time": "2025-12-19",
      "open": 68.13999938964844,
      "high": 68.69000244140625,
      "low": 67.4800033569336,
      "close": 67.94000244140625,
      "volume": 20614500
    },
    {
      "time": "2025-12-22",
      "open": 68.04000091552734,
      "high": 69.11000061035156,
      "low": 67.97000122070312,
      "close": 68.62000274658203,
      "volume": 6077200
    },
    {
      "time": "2025-12-23",
      "open": 68.38999938964844,
      "high": 68.81999969482422,
      "low": 67.58000183105469,
      "close": 67.72000122070312,
      "volume": 8820200
    },
    {
      "time": "2025-12-24",
      "open": 67.72000122070312,
      "high": 68.0999984741211,
      "low": 67.05000305175781,
      "close": 67.94999694824219,
      "volume": 3243900
    },
    {
      "time": "2025-12-26",
      "open": 67.75,
      "high": 67.80000305175781,
      "low": 66.94000244140625,
      "close": 67.5,
      "volume": 3476900
    },
    {
      "time": "2025-12-29",
      "open": 67.38999938964844,
      "high": 67.48999786376953,
      "low": 66.4000015258789,
      "close": 67.27999877929688,
      "volume": 6639300
    },
    {
      "time": "2025-12-30",
      "open": 67.1500015258789,
      "high": 68.58999633789062,
      "low": 67.05000305175781,
      "close": 67.54000091552734,
      "volume": 5251900
    },
    {
      "time": "2025-12-31",
      "open": 67.41999816894531,
      "high": 67.98999786376953,
      "low": 67.16000366210938,
      "close": 67.16999816894531,
      "volume": 4244200
    },
    {
      "time": "2026-01-02",
      "open": 67.52999877929688,
      "high": 67.52999877929688,
      "low": 65.06999969482422,
      "close": 65.58999633789062,
      "volume": 6039600
    },
    {
      "time": "2026-01-05",
      "open": 65.19000244140625,
      "high": 68.02999877929688,
      "low": 64.51000213623047,
      "close": 66.98999786376953,
      "volume": 7127400
    },
    {
      "time": "2026-01-06",
      "open": 66.7699966430664,
      "high": 68.95999908447266,
      "low": 66.7699966430664,
      "close": 68.76000213623047,
      "volume": 6921000
    },
    {
      "time": "2026-01-07",
      "open": 68.91000366210938,
      "high": 69.2699966430664,
      "low": 67.45999908447266,
      "close": 68.70999908447266,
      "volume": 13040300
    },
    {
      "time": "2026-01-08",
      "open": 68.19000244140625,
      "high": 70.41000366210938,
      "low": 68.04000091552734,
      "close": 69.5,
      "volume": 5567600
    },
    {
      "time": "2026-01-09",
      "open": 69.69000244140625,
      "high": 70.1500015258789,
      "low": 68.7699966430664,
      "close": 69.8499984741211,
      "volume": 5070800
    },
    {
      "time": "2026-01-12",
      "open": 69.44000244140625,
      "high": 69.52999877929688,
      "low": 67.22000122070312,
      "close": 68.19999694824219,
      "volume": 10700600
    },
    {
      "time": "2026-01-13",
      "open": 68.41999816894531,
      "high": 68.62000274658203,
      "low": 65.97000122070312,
      "close": 66.75,
      "volume": 18278400
    },
    {
      "time": "2026-01-14",
      "open": 66.62000274658203,
      "high": 67.51000213623047,
      "low": 66.41999816894531,
      "close": 67.5,
      "volume": 16416200
    },
    {
      "time": "2026-01-15",
      "open": 67.69000244140625,
      "high": 68.08000183105469,
      "low": 66.47000122070312,
      "close": 66.77999877929688,
      "volume": 10638400
    },
    {
      "time": "2026-01-16",
      "open": 66.58000183105469,
      "high": 66.87999725341797,
      "low": 66.08000183105469,
      "close": 66.29000091552734,
      "volume": 8288400
    },
    {
      "time": "2026-01-20",
      "open": 65.87999725341797,
      "high": 66.16000366210938,
      "low": 64.18000030517578,
      "close": 64.48999786376953,
      "volume": 11106300
    },
    {
      "time": "2026-01-21",
      "open": 64.70999908447266,
      "high": 66,
      "low": 64.5,
      "close": 65.7300033569336,
      "volume": 8037000
    },
    {
      "time": "2026-01-22",
      "open": 66.02999877929688,
      "high": 67.55000305175781,
      "low": 65.98999786376953,
      "close": 67.4000015258789,
      "volume": 7179800
    },
    {
      "time": "2026-01-23",
      "open": 66.91000366210938,
      "high": 67.62999725341797,
      "low": 66.73999786376953,
      "close": 67.55999755859375,
      "volume": 6234700
    },
    {
      "time": "2026-01-26",
      "open": 67.5,
      "high": 67.91000366210938,
      "low": 66.29000091552734,
      "close": 67.1500015258789,
      "volume": 13436300
    },
    {
      "time": "2026-01-27",
      "open": 66.77999877929688,
      "high": 66.87000274658203,
      "low": 65.36000061035156,
      "close": 66.29000091552734,
      "volume": 10185000
    },
    {
      "time": "2026-01-28",
      "open": 66.5999984741211,
      "high": 66.75,
      "low": 64.62000274658203,
      "close": 64.94999694824219,
      "volume": 7358700
    },
    {
      "time": "2026-01-29",
      "open": 65.4000015258789,
      "high": 65.55000305175781,
      "low": 63.209999084472656,
      "close": 63.43000030517578,
      "volume": 8011900
    },
    {
      "time": "2026-01-30",
      "open": 63.34000015258789,
      "high": 64.05000305175781,
      "low": 62.66999816894531,
      "close": 63.72999954223633,
      "volume": 6569100
    },
    {
      "time": "2026-02-02",
      "open": 63.720001220703125,
      "high": 63.75,
      "low": 62.650001525878906,
      "close": 62.939998626708984,
      "volume": 6932200
    },
    {
      "time": "2026-02-03",
      "open": 61.290000915527344,
      "high": 61.790000915527344,
      "low": 57.790000915527344,
      "close": 58.119998931884766,
      "volume": 17142900
    },
    {
      "time": "2026-02-04",
      "open": 57.970001220703125,
      "high": 60.310001373291016,
      "low": 57.86000061035156,
      "close": 59.720001220703125,
      "volume": 11652400
    },
    {
      "time": "2026-02-05",
      "open": 60.220001220703125,
      "high": 60.880001068115234,
      "low": 58,
      "close": 58.439998626708984,
      "volume": 9734400
    },
    {
      "time": "2026-02-06",
      "open": 58.70000076293945,
      "high": 60.13999938964844,
      "low": 58.52000045776367,
      "close": 60,
      "volume": 9883400
    },
    {
      "time": "2026-02-09",
      "open": 60,
      "high": 60.95000076293945,
      "low": 59.779998779296875,
      "close": 60.13999938964844,
      "volume": 12542000
    },
    {
      "time": "2026-02-10",
      "open": 59.63999938964844,
      "high": 63.59000015258789,
      "low": 58.619998931884766,
      "close": 62.59000015258789,
      "volume": 13506600
    },
    {
      "time": "2026-02-11",
      "open": 62.65999984741211,
      "high": 63.63999938964844,
      "low": 62.02000045776367,
      "close": 62.11000061035156,
      "volume": 10305100
    },
    {
      "time": "2026-02-12",
      "open": 62.529998779296875,
      "high": 62.75,
      "low": 58.529998779296875,
      "close": 58.81999969482422,
      "volume": 10398000
    },
    {
      "time": "2026-02-13",
      "open": 59.25,
      "high": 60.08000183105469,
      "low": 58.56999969482422,
      "close": 59.36000061035156,
      "volume": 12085800
    },
    {
      "time": "2026-02-17",
      "open": 60.720001220703125,
      "high": 63.779998779296875,
      "low": 60.560001373291016,
      "close": 63.45000076293945,
      "volume": 11408800
    },
    {
      "time": "2026-02-18",
      "open": 63.40999984741211,
      "high": 64.4000015258789,
      "low": 61.81999969482422,
      "close": 63.0099983215332,
      "volume": 8728700
    },
    {
      "time": "2026-02-19",
      "open": 62.939998626708984,
      "high": 63.25,
      "low": 60.880001068115234,
      "close": 61.529998779296875,
      "volume": 8429500
    },
    {
      "time": "2026-02-20",
      "open": 61.720001220703125,
      "high": 62.04999923706055,
      "low": 60.900001525878906,
      "close": 61.470001220703125,
      "volume": 8096800
    },
    {
      "time": "2026-02-23",
      "open": 60.630001068115234,
      "high": 61.43000030517578,
      "low": 58.16999816894531,
      "close": 58.400001525878906,
      "volume": 7498100
    },
    {
      "time": "2026-02-24",
      "open": 58.31999969482422,
      "high": 59.45000076293945,
      "low": 57.900001525878906,
      "close": 59.130001068115234,
      "volume": 6889400
    },
    {
      "time": "2026-02-25",
      "open": 59.63999938964844,
      "high": 62.86000061035156,
      "low": 58.95000076293945,
      "close": 61.61000061035156,
      "volume": 10323200
    },
    {
      "time": "2026-02-26",
      "open": 62.2400016784668,
      "high": 63.130001068115234,
      "low": 61.119998931884766,
      "close": 61.88999938964844,
      "volume": 6545700
    },
    {
      "time": "2026-02-27",
      "open": 61.09000015258789,
      "high": 62.349998474121094,
      "low": 60.11000061035156,
      "close": 62.290000915527344,
      "volume": 10163000
    },
    {
      "time": "2026-03-02",
      "open": 61.099998474121094,
      "high": 62.209999084472656,
      "low": 60.41999816894531,
      "close": 61.849998474121094,
      "volume": 5119300
    },
    {
      "time": "2026-03-03",
      "open": 60.529998779296875,
      "high": 63.369998931884766,
      "low": 59.88999938964844,
      "close": 62.88999938964844,
      "volume": 5120200
    },
    {
      "time": "2026-03-04",
      "open": 62.65999984741211,
      "high": 62.83000183105469,
      "low": 61.7599983215332,
      "close": 62.599998474121094,
      "volume": 5478200
    },
    {
      "time": "2026-03-05",
      "open": 62.5,
      "high": 64.5199966430664,
      "low": 62.150001525878906,
      "close": 63.86000061035156,
      "volume": 6694000
    },
    {
      "time": "2026-03-06",
      "open": 62.86000061035156,
      "high": 63.189998626708984,
      "low": 61.33000183105469,
      "close": 63.099998474121094,
      "volume": 5585600
    },
    {
      "time": "2026-03-09",
      "open": 62.29999923706055,
      "high": 62.369998931884766,
      "low": 59.970001220703125,
      "close": 61.290000915527344,
      "volume": 5435300
    },
    {
      "time": "2026-03-10",
      "open": 60.9900016784668,
      "high": 61.150001525878906,
      "low": 58.470001220703125,
      "close": 59.45000076293945,
      "volume": 5843600
    },
    {
      "time": "2026-03-11",
      "open": 59.84000015258789,
      "high": 60.099998474121094,
      "low": 58,
      "close": 58.5,
      "volume": 6650100
    },
    {
      "time": "2026-03-12",
      "open": 58.13999938964844,
      "high": 58.83000183105469,
      "low": 55.869998931884766,
      "close": 56.06999969482422,
      "volume": 7679200
    },
    {
      "time": "2026-03-13",
      "open": 56.65999984741211,
      "high": 57.150001525878906,
      "low": 56.06999969482422,
      "close": 56.7400016784668,
      "volume": 6465200
    },
    {
      "time": "2026-03-16",
      "open": 56.91999816894531,
      "high": 57.619998931884766,
      "low": 56.630001068115234,
      "close": 57.56999969482422,
      "volume": 7207300
    },
    {
      "time": "2026-03-17",
      "open": 58.08000183105469,
      "high": 59.560001373291016,
      "low": 58.0099983215332,
      "close": 58.209999084472656,
      "volume": 6320500
    },
    {
      "time": "2026-03-18",
      "open": 57.7599983215332,
      "high": 58.2599983215332,
      "low": 56.540000915527344,
      "close": 57.060001373291016,
      "volume": 6464100
    },
    {
      "time": "2026-03-19",
      "open": 56.650001525878906,
      "high": 58.290000915527344,
      "low": 56.08000183105469,
      "close": 57.02000045776367,
      "volume": 6291000
    },
    {
      "time": "2026-03-20",
      "open": 56.849998474121094,
      "high": 57.41999816894531,
      "low": 56.33000183105469,
      "close": 57.06999969482422,
      "volume": 8027300
    },
    {
      "time": "2026-03-23",
      "open": 58.02000045776367,
      "high": 58.5099983215332,
      "low": 56.7599983215332,
      "close": 57.709999084472656,
      "volume": 6787800
    },
    {
      "time": "2026-03-24",
      "open": 57.380001068115234,
      "high": 57.380001068115234,
      "low": 55.86000061035156,
      "close": 56.34000015258789,
      "volume": 6494800
    },
    {
      "time": "2026-03-25",
      "open": 57.130001068115234,
      "high": 57.95000076293945,
      "low": 55.439998626708984,
      "close": 56.63999938964844,
      "volume": 5349600
    },
    {
      "time": "2026-03-26",
      "open": 56.08000183105469,
      "high": 57.09000015258789,
      "low": 55.459999084472656,
      "close": 55.540000915527344,
      "volume": 4702700
    },
    {
      "time": "2026-03-27",
      "open": 54.9900016784668,
      "high": 55.0099983215332,
      "low": 52.90999984741211,
      "close": 53.900001525878906,
      "volume": 8088400
    },
    {
      "time": "2026-03-30",
      "open": 54.20000076293945,
      "high": 55.08000183105469,
      "low": 53.9900016784668,
      "close": 54.529998779296875,
      "volume": 7256700
    },
    {
      "time": "2026-03-31",
      "open": 55.279998779296875,
      "high": 56.119998931884766,
      "low": 54.119998931884766,
      "close": 55.79999923706055,
      "volume": 7477600
    },
    {
      "time": "2026-04-01",
      "open": 55.79999923706055,
      "high": 56.150001525878906,
      "low": 53.779998779296875,
      "close": 55.45000076293945,
      "volume": 5817700
    },
    {
      "time": "2026-04-02",
      "open": 55.31999969482422,
      "high": 57.20000076293945,
      "low": 54.279998779296875,
      "close": 56.15999984741211,
      "volume": 9366000
    },
    {
      "time": "2026-04-06",
      "open": 56.209999084472656,
      "high": 57.34000015258789,
      "low": 56.209999084472656,
      "close": 56.31999969482422,
      "volume": 4305900
    },
    {
      "time": "2026-04-07",
      "open": 56.27000045776367,
      "high": 56.599998474121094,
      "low": 54.91999816894531,
      "close": 55.31999969482422,
      "volume": 5585900
    },
    {
      "time": "2026-04-08",
      "open": 56.939998626708984,
      "high": 58.189998626708984,
      "low": 56.47999954223633,
      "close": 56.630001068115234,
      "volume": 7722700
    },
    {
      "time": "2026-04-09",
      "open": 56.15999984741211,
      "high": 56.540000915527344,
      "low": 55.189998626708984,
      "close": 56.40999984741211,
      "volume": 5612100
    },
    {
      "time": "2026-04-10",
      "open": 56.349998474121094,
      "high": 56.66999816894531,
      "low": 55.470001220703125,
      "close": 56.09000015258789,
      "volume": 5217900
    },
    {
      "time": "2026-04-13",
      "open": 55.900001525878906,
      "high": 59.04999923706055,
      "low": 55.70000076293945,
      "close": 58.790000915527344,
      "volume": 7401800
    },
    {
      "time": "2026-04-14",
      "open": 58.970001220703125,
      "high": 59.619998931884766,
      "low": 58.529998779296875,
      "close": 59.02000045776367,
      "volume": 4446000
    },
    {
      "time": "2026-04-15",
      "open": 59.9900016784668,
      "high": 61.84000015258789,
      "low": 59.880001068115234,
      "close": 61.290000915527344,
      "volume": 7169200
    },
    {
      "time": "2026-04-16",
      "open": 61.529998779296875,
      "high": 62.77000045776367,
      "low": 61.310001373291016,
      "close": 62.439998626708984,
      "volume": 4921200
    },
    {
      "time": "2026-04-17",
      "open": 63.06999969482422,
      "high": 64.33999633789062,
      "low": 62.560001373291016,
      "close": 63.970001220703125,
      "volume": 5159400
    },
    {
      "time": "2026-04-20",
      "open": 63.970001220703125,
      "high": 65.05999755859375,
      "low": 63.86000061035156,
      "close": 64.13999938964844,
      "volume": 5687400
    },
    {
      "time": "2026-04-21",
      "open": 64.87000274658203,
      "high": 65.29000091552734,
      "low": 62.93000030517578,
      "close": 63.2599983215332,
      "volume": 4639700
    },
    {
      "time": "2026-04-22",
      "open": 63.2599983215332,
      "high": 63.619998931884766,
      "low": 62.459999084472656,
      "close": 63.2599983215332,
      "volume": 3979400
    },
    {
      "time": "2026-04-23",
      "open": 62.400001525878906,
      "high": 62.86000061035156,
      "low": 60.56999969482422,
      "close": 61.54999923706055,
      "volume": 4808700
    },
    {
      "time": "2026-04-24",
      "open": 61.43000030517578,
      "high": 61.43000030517578,
      "low": 60.279998779296875,
      "close": 60.84000015258789,
      "volume": 3997400
    },
    {
      "time": "2026-04-27",
      "open": 60.40999984741211,
      "high": 61.61000061035156,
      "low": 60.40999984741211,
      "close": 61.27000045776367,
      "volume": 4249400
    },
    {
      "time": "2026-04-28",
      "open": 61.7400016784668,
      "high": 62.369998931884766,
      "low": 61.119998931884766,
      "close": 61.599998474121094,
      "volume": 4100300
    },
    {
      "time": "2026-04-29",
      "open": 61.70000076293945,
      "high": 62.459999084472656,
      "low": 61.16999816894531,
      "close": 62.02000045776367,
      "volume": 4806800
    },
    {
      "time": "2026-04-30",
      "open": 61.33000183105469,
      "high": 62.75,
      "low": 60.4900016784668,
      "close": 62.650001525878906,
      "volume": 5102500
    },
    {
      "time": "2026-05-01",
      "open": 63.5,
      "high": 63.91999816894531,
      "low": 62.04999923706055,
      "close": 62.13999938964844,
      "volume": 4083100
    },
    {
      "time": "2026-05-04",
      "open": 62.150001525878906,
      "high": 64.02999877929688,
      "low": 62,
      "close": 62.810001373291016,
      "volume": 7055300
    },
    {
      "time": "2026-05-05",
      "open": 57.81999969482422,
      "high": 59.540000915527344,
      "low": 56.5,
      "close": 57.279998779296875,
      "volume": 15413500
    },
    {
      "time": "2026-05-06",
      "open": 57.560001373291016,
      "high": 57.709999084472656,
      "low": 55.66999816894531,
      "close": 56.11000061035156,
      "volume": 10024600
    },
    {
      "time": "2026-05-07",
      "open": 56.369998931884766,
      "high": 57.7400016784668,
      "low": 56.36000061035156,
      "close": 56.810001373291016,
      "volume": 7149800
    },
    {
      "time": "2026-05-08",
      "open": 56.75,
      "high": 56.75,
      "low": 54.63999938964844,
      "close": 55.47999954223633,
      "volume": 5568900
    },
    {
      "time": "2026-05-11",
      "open": 54.9900016784668,
      "high": 55.2599983215332,
      "low": 54.130001068115234,
      "close": 54.38999938964844,
      "volume": 6423400
    },
    {
      "time": "2026-05-12",
      "open": 54.54999923706055,
      "high": 55.43000030517578,
      "low": 54.08000183105469,
      "close": 54.880001068115234,
      "volume": 6321400
    },
    {
      "time": "2026-05-13",
      "open": 54.11000061035156,
      "high": 54.27000045776367,
      "low": 52.16999816894531,
      "close": 52.369998931884766,
      "volume": 7345400
    },
    {
      "time": "2026-05-14",
      "open": 53.150001525878906,
      "high": 53.77000045776367,
      "low": 52.27000045776367,
      "close": 53.459999084472656,
      "volume": 5864200
    },
    {
      "time": "2026-05-15",
      "open": 53.45000076293945,
      "high": 55.72999954223633,
      "low": 53.45000076293945,
      "close": 55.33000183105469,
      "volume": 8071600
    },
    {
      "time": "2026-05-18",
      "open": 55.310001373291016,
      "high": 57.4900016784668,
      "low": 55.25,
      "close": 56.65999984741211,
      "volume": 8388300
    },
    {
      "time": "2026-05-19",
      "open": 57.4900016784668,
      "high": 57.70000076293945,
      "low": 55.650001525878906,
      "close": 56.029998779296875,
      "volume": 7534800
    },
    {
      "time": "2026-05-20",
      "open": 56.06999969482422,
      "high": 56.7400016784668,
      "low": 54.459999084472656,
      "close": 56.40999984741211,
      "volume": 5367600
    },
    {
      "time": "2026-05-21",
      "open": 56.380001068115234,
      "high": 56.619998931884766,
      "low": 54.95000076293945,
      "close": 55.81999969482422,
      "volume": 6931100
    },
    {
      "time": "2026-05-22",
      "open": 56.04999923706055,
      "high": 57.29999923706055,
      "low": 56.029998779296875,
      "close": 57.130001068115234,
      "volume": 6465700
    },
    {
      "time": "2026-05-26",
      "open": 56.83000183105469,
      "high": 56.83000183105469,
      "low": 55.41999816894531,
      "close": 55.61000061035156,
      "volume": 5608100
    },
    {
      "time": "2026-05-27",
      "open": 55.45000076293945,
      "high": 57.349998474121094,
      "low": 55.400001525878906,
      "close": 55.619998931884766,
      "volume": 4600200
    },
    {
      "time": "2026-05-28",
      "open": 55.470001220703125,
      "high": 56.18000030517578,
      "low": 55.060001373291016,
      "close": 55.83000183105469,
      "volume": 5413300
    },
    {
      "time": "2026-05-29",
      "open": 55.63999938964844,
      "high": 57.33000183105469,
      "low": 55.400001525878906,
      "close": 56.560001373291016,
      "volume": 11857700
    },
    {
      "time": "2026-06-01",
      "open": 56.79999923706055,
      "high": 59.08000183105469,
      "low": 56.43000030517578,
      "close": 59.04999923706055,
      "volume": 7968600
    },
    {
      "time": "2026-06-02",
      "open": 58,
      "high": 58.099998474121094,
      "low": 56.349998474121094,
      "close": 56.459999084472656,
      "volume": 8441400
    },
    {
      "time": "2026-06-03",
      "open": 56,
      "high": 56.400001525878906,
      "low": 53,
      "close": 55.08000183105469,
      "volume": 10259500
    },
    {
      "time": "2026-06-04",
      "open": 56.08000183105469,
      "high": 57.02000045776367,
      "low": 55.720001220703125,
      "close": 56.22999954223633,
      "volume": 5357000
    },
    {
      "time": "2026-06-05",
      "open": 55.099998474121094,
      "high": 55.83000183105469,
      "low": 53.47999954223633,
      "close": 54.43000030517578,
      "volume": 7137500
    },
    {
      "time": "2026-06-08",
      "open": 54.119998931884766,
      "high": 54.119998931884766,
      "low": 52.560001373291016,
      "close": 52.720001220703125,
      "volume": 5569700
    },
    {
      "time": "2026-06-09",
      "open": 52.720001220703125,
      "high": 54.38999938964844,
      "low": 52.400001525878906,
      "close": 54.029998779296875,
      "volume": 5995100
    },
    {
      "time": "2026-06-10",
      "open": 53.599998474121094,
      "high": 54.29999923706055,
      "low": 52.5,
      "close": 53.279998779296875,
      "volume": 3474100
    },
    {
      "time": "2026-06-11",
      "open": 53.02000045776367,
      "high": 53.5,
      "low": 51.779998779296875,
      "close": 53.060001373291016,
      "volume": 5025600
    },
    {
      "time": "2026-06-12",
      "open": 53.209999084472656,
      "high": 54.040000915527344,
      "low": 52.380001068115234,
      "close": 53.779998779296875,
      "volume": 4340000
    },
    {
      "time": "2026-06-15",
      "open": 49.310001373291016,
      "high": 50.650001525878906,
      "low": 47.369998931884766,
      "close": 47.90999984741211,
      "volume": 26925800
    },
    {
      "time": "2026-06-16",
      "open": 48.540000915527344,
      "high": 50.119998931884766,
      "low": 48.29999923706055,
      "close": 49.83000183105469,
      "volume": 15844000
    },
    {
      "time": "2026-06-17",
      "open": 50.11000061035156,
      "high": 52.310001373291016,
      "low": 48.439998626708984,
      "close": 48.77000045776367,
      "volume": 15267700
    },
    {
      "time": "2026-06-18",
      "open": 48.56999969482422,
      "high": 48.95000076293945,
      "low": 47.5,
      "close": 47.86000061035156,
      "volume": 13540200
    },
    {
      "time": "2026-06-22",
      "open": 47.880001068115234,
      "high": 48.779998779296875,
      "low": 47.040000915527344,
      "close": 47.18000030517578,
      "volume": 7415500
    },
    {
      "time": "2026-06-23",
      "open": 47.849998474121094,
      "high": 48.13999938964844,
      "low": 47.16999816894531,
      "close": 47.29999923706055,
      "volume": 6597500
    },
    {
      "time": "2026-06-24",
      "open": 47.459999084472656,
      "high": 48.900001525878906,
      "low": 47.31999969482422,
      "close": 48.189998626708984,
      "volume": 6324400
    },
    {
      "time": "2026-06-25",
      "open": 48.369998931884766,
      "high": 48.779998779296875,
      "low": 47.29999923706055,
      "close": 47.529998779296875,
      "volume": 6879200
    },
    {
      "time": "2026-06-26",
      "open": 47.56999969482422,
      "high": 49.560001373291016,
      "low": 47.56999969482422,
      "close": 49.45000076293945,
      "volume": 18520100
    },
    {
      "time": "2026-06-29",
      "open": 50.029998779296875,
      "high": 50.459999084472656,
      "low": 48.58000183105469,
      "close": 48.83000183105469,
      "volume": 7067100
    },
    {
      "time": "2026-06-30",
      "open": 48.83000183105469,
      "high": 49.11000061035156,
      "low": 47.2400016784668,
      "close": 49.04999923706055,
      "volume": 6804600
    },
    {
      "time": "2026-07-01",
      "open": 50.08000183105469,
      "high": 51.810001373291016,
      "low": 49.65999984741211,
      "close": 50.72999954223633,
      "volume": 7048300
    },
    {
      "time": "2026-07-02",
      "open": 51.220001220703125,
      "high": 53.150001525878906,
      "low": 51.220001220703125,
      "close": 52.33000183105469,
      "volume": 9175800
    },
    {
      "time": "2026-07-06",
      "open": 52.25,
      "high": 52.33000183105469,
      "low": 50.84000015258789,
      "close": 51.779998779296875,
      "volume": 5322800
    },
    {
      "time": "2026-07-07",
      "open": 54.029998779296875,
      "high": 55.36000061035156,
      "low": 52.560001373291016,
      "close": 52.709999084472656,
      "volume": 11326700
    },
    {
      "time": "2026-07-08",
      "open": 51.31999969482422,
      "high": 51.849998474121094,
      "low": 50.470001220703125,
      "close": 50.599998474121094,
      "volume": 8240200
    },
    {
      "time": "2026-07-09",
      "open": 50,
      "high": 51.65999984741211,
      "low": 49.77000045776367,
      "close": 51.650001525878906,
      "volume": 4906300
    },
    {
      "time": "2026-07-10",
      "open": 52.0099983215332,
      "high": 52.369998931884766,
      "low": 50.099998474121094,
      "close": 50.45000076293945,
      "volume": 7438500
    },
    {
      "time": "2026-07-13",
      "open": 51.08000183105469,
      "high": 52.209999084472656,
      "low": 51.060001373291016,
      "close": 51.18000030517578,
      "volume": 6656400
    },
    {
      "time": "2026-07-14",
      "open": 50.27000045776367,
      "high": 50.7599983215332,
      "low": 49.47999954223633,
      "close": 49.540000915527344,
      "volume": 5553900
    },
    {
      "time": "2026-07-15",
      "open": 51.25,
      "high": 51.95000076293945,
      "low": 50.13999938964844,
      "close": 50.36000061035156,
      "volume": 7260300
    },
    {
      "time": "2026-07-16",
      "open": 51.0099983215332,
      "high": 51.869998931884766,
      "low": 50.029998779296875,
      "close": 51.720001220703125,
      "volume": 8090000
    },
    {
      "time": "2026-07-17",
      "open": 51.439998626708984,
      "high": 52.22999954223633,
      "low": 50.2599983215332,
      "close": 50.630001068115234,
      "volume": 6042200
    },
    {
      "time": "2026-07-20",
      "open": 50.4900016784668,
      "high": 51.95000076293945,
      "low": 49.9900016784668,
      "close": 51.68000030517578,
      "volume": 5876300
    },
    {
      "time": "2026-07-21",
      "open": 50.97999954223633,
      "high": 51.869998931884766,
      "low": 50.58000183105469,
      "close": 50.61000061035156,
      "volume": 4754300
    },
    {
      "time": "2026-07-22",
      "open": 50.75,
      "high": 51.02000045776367,
      "low": 49.95000076293945,
      "close": 50.220001220703125,
      "volume": 3788000
    },
    {
      "time": "2026-07-23",
      "open": 50.25,
      "high": 50.5,
      "low": 49.650001525878906,
      "close": 49.970001220703125,
      "volume": 5376800
    },
    {
      "time": "2026-07-24",
      "open": 50.22999954223633,
      "high": 51.720001220703125,
      "low": 49.9900016784668,
      "close": 51.02000045776367,
      "volume": 5261100
    },
    {
      "time": "2026-07-27",
      "open": 51.529998779296875,
      "high": 52.61000061035156,
      "low": 51.18000030517578,
      "close": 52.310001373291016,
      "volume": 5429100
    },
    {
      "time": "2026-07-28",
      "open": 52.560001373291016,
      "high": 54.66999816894531,
      "low": 52.5,
      "close": 54.209999084472656,
      "volume": 6011200
    },
    {
      "time": "2026-07-29",
      "open": 54.119998931884766,
      "high": 56,
      "low": 54.08000183105469,
      "close": 55.630001068115234,
      "volume": 6966700
    },
    {
      "time": "2026-07-30",
      "open": 54.61000061035156,
      "high": 54.81999969482422,
      "low": 53.060001373291016,
      "close": 54.06999969482422,
      "volume": 7391000
    },
    {
      "time": "2026-07-31",
      "open": 53.369998931884766,
      "high": 54.08000183105469,
      "low": 52.7400016784668,
      "close": 53.939998626708984,
      "volume": 5728100
    },
    {
      "time": "2026-08-03",
      "open": 54.86000061035156,
      "high": 55.52000045776367,
      "low": 54.189998626708984,
      "close": 54.349998474121094,
      "volume": 14291500
    },
    {
      "time": "2026-08-04",
      "open": 53.29999923706055,
      "high": 55.81999969482422,
      "low": 53.02000045776367,
      "close": 55.779998779296875,
      "volume": 13576100
    },
    {
      "time": "2026-08-05",
      "open": 56.31999969482422,
      "high": 56.630001068115234,
      "low": 53.63999938964844,
      "close": 54.11000061035156,
      "volume": 11884600
    },
    {
      "time": "2026-08-06",
      "open": 49.880001068115234,
      "high": 54.150001525878906,
      "low": 49.560001373291016,
      "close": 54.11000061035156,
      "volume": 21017500
    },
    {
      "time": "2026-08-07",
      "open": 53.7599983215332,
      "high": 53.7599983215332,
      "low": 51.40999984741211,
      "close": 52.40999984741211,
      "volume": 9426000
    },
    {
      "time": "2026-08-10",
      "open": 52.349998474121094,
      "high": 53.040000915527344,
      "low": 51.20000076293945,
      "close": 52.220001220703125,
      "volume": 8344700
    },
    {
      "time": "2026-08-11",
      "open": 52.11000061035156,
      "high": 53.02000045776367,
      "low": 51.54999923706055,
      "close": 52.720001220703125,
      "volume": 8152500
    },
    {
      "time": "2026-08-12",
      "open": 52.83000183105469,
      "high": 52.83000183105469,
      "low": 50.630001068115234,
      "close": 51.560001373291016,
      "volume": 10119700
    },
    {
      "time": "2026-08-13",
      "open": 52.13999938964844,
      "high": 55.97999954223633,
      "low": 52,
      "close": 55.5,
      "volume": 8486200
    },
    {
      "time": "2026-08-14",
      "open": 55.540000915527344,
      "high": 55.790000915527344,
      "low": 54.11000061035156,
      "close": 54.38999938964844,
      "volume": 5625200
    },
    {
      "time": "2026-08-17",
      "open": 54.0099983215332,
      "high": 54.040000915527344,
      "low": 52.08000183105469,
      "close": 52.209999084472656,
      "volume": 5039800
    },
    {
      "time": "2026-08-18",
      "open": 52.79999923706055,
      "high": 53.40999984741211,
      "low": 51.689998626708984,
      "close": 51.720001220703125,
      "volume": 5831800
    },
    {
      "time": "2026-08-19",
      "open": 51.75,
      "high": 52.970001220703125,
      "low": 51.619998931884766,
      "close": 52.08000183105469,
      "volume": 4593800
    },
    {
      "time": "2026-08-20",
      "open": 52.18000030517578,
      "high": 52.18000030517578,
      "low": 50.88999938964844,
      "close": 51.380001068115234,
      "volume": 7430800
    },
    {
      "time": "2026-08-21",
      "open": 51.720001220703125,
      "high": 52.83000183105469,
      "low": 51.290000915527344,
      "close": 52.58000183105469,
      "volume": 5924500
    },
    {
      "time": "2026-08-24",
      "open": 52.650001525878906,
      "high": 53.43000030517578,
      "low": 52.45000076293945,
      "close": 52.959999084472656,
      "volume": 4642100
    },
    {
      "time": "2026-08-25",
      "open": 52.939998626708984,
      "high": 52.939998626708984,
      "low": 52.09000015258789,
      "close": 52.439998626708984,
      "volume": 4063900
    },
    {
      "time": "2026-08-26",
      "open": 52.189998626708984,
      "high": 52.790000915527344,
      "low": 51.65999984741211,
      "close": 52.45000076293945,
      "volume": 4217100
    },
    {
      "time": "2026-08-27",
      "open": 52.77000045776367,
      "high": 53.47999954223633,
      "low": 52.380001068115234,
      "close": 52.58000183105469,
      "volume": 4140400
    },
    {
      "time": "2026-08-28",
      "open": 52.779998779296875,
      "high": 53.779998779296875,
      "low": 52.29999923706055,
      "close": 53.18000030517578,
      "volume": 4075800
    },
    {
      "time": "2026-08-31",
      "open": 52.709999084472656,
      "high": 53.9900016784668,
      "low": 52.54999923706055,
      "close": 53.310001373291016,
      "volume": 9002000
    },
    {
      "time": "2026-09-01",
      "open": 52.41999816894531,
      "high": 52.93000030517578,
      "low": 51.54999923706055,
      "close": 51.66999816894531,
      "volume": 5750600
    },
    {
      "time": "2026-09-02",
      "open": 51.72999954223633,
      "high": 53.099998474121094,
      "low": 51.560001373291016,
      "close": 51.97999954223633,
      "volume": 5530700
    },
    {
      "time": "2026-09-03",
      "open": 52.439998626708984,
      "high": 53.20000076293945,
      "low": 51.58000183105469,
      "close": 52.72999954223633,
      "volume": 4726800
    },
    {
      "time": "2026-09-04",
      "open": 51.90999984741211,
      "high": 53.630001068115234,
      "low": 51.189998626708984,
      "close": 53,
      "volume": 7056800
    },
    {
      "time": "2026-09-08",
      "open": 52.560001373291016,
      "high": 52.619998931884766,
      "low": 50.43000030517578,
      "close": 50.86000061035156,
      "volume": 16660200
    },
    {
      "time": "2026-09-09",
      "open": 50.86000061035156,
      "high": 51.20000076293945,
      "low": 48.619998931884766,
      "close": 48.650001525878906,
      "volume": 10616200
    },
    {
      "time": "2026-09-10",
      "open": 48.689998626708984,
      "high": 49.779998779296875,
      "low": 48.369998931884766,
      "close": 48.93000030517578,
      "volume": 5781300
    },
    {
      "time": "2026-09-11",
      "open": 49.40999984741211,
      "high": 51.63999938964844,
      "low": 49.25,
      "close": 51.58000183105469,
      "volume": 5624100
    },
    {
      "time": "2026-09-14",
      "open": 52,
      "high": 52.900001525878906,
      "low": 50.869998931884766,
      "close": 51.060001373291016,
      "volume": 5088921
    }
  ],
  "ma": [
    {
      "time": "2025-11-24",
      "value": 104.15239952087403
    },
    {
      "time": "2025-11-25",
      "value": 102.714599609375
    },
    {
      "time": "2025-11-26",
      "value": 101.27559959411622
    },
    {
      "time": "2025-11-28",
      "value": 99.82139976501465
    },
    {
      "time": "2025-12-01",
      "value": 98.41779983520507
    },
    {
      "time": "2025-12-02",
      "value": 97.04659980773926
    },
    {
      "time": "2025-12-03",
      "value": 95.77599983215332
    },
    {
      "time": "2025-12-04",
      "value": 94.50079963684082
    },
    {
      "time": "2025-12-05",
      "value": 93.21459968566894
    },
    {
      "time": "2025-12-08",
      "value": 91.95599967956542
    },
    {
      "time": "2025-12-09",
      "value": 90.68899971008301
    },
    {
      "time": "2025-12-10",
      "value": 89.41139976501465
    },
    {
      "time": "2025-12-11",
      "value": 88.1959999847412
    },
    {
      "time": "2025-12-12",
      "value": 87.0492000579834
    },
    {
      "time": "2025-12-15",
      "value": 85.91340003967285
    },
    {
      "time": "2025-12-16",
      "value": 84.71620002746582
    },
    {
      "time": "2025-12-17",
      "value": 83.58180000305175
    },
    {
      "time": "2025-12-18",
      "value": 82.40799995422363
    },
    {
      "time": "2025-12-19",
      "value": 81.23659996032715
    },
    {
      "time": "2025-12-22",
      "value": 80.08980003356933
    },
    {
      "time": "2025-12-23",
      "value": 78.99160011291504
    },
    {
      "time": "2025-12-24",
      "value": 77.89959999084472
    },
    {
      "time": "2025-12-26",
      "value": 76.76719993591308
    },
    {
      "time": "2025-12-29",
      "value": 75.690599899292
    },
    {
      "time": "2025-12-30",
      "value": 74.68139991760253
    },
    {
      "time": "2025-12-31",
      "value": 73.59179985046387
    },
    {
      "time": "2026-01-02",
      "value": 72.42079978942871
    },
    {
      "time": "2026-01-05",
      "value": 71.23919975280762
    },
    {
      "time": "2026-01-06",
      "value": 70.10939979553223
    },
    {
      "time": "2026-01-07",
      "value": 69.00439979553222
    },
    {
      "time": "2026-01-08",
      "value": 67.89099983215333
    },
    {
      "time": "2026-01-09",
      "value": 66.75719978332519
    },
    {
      "time": "2026-01-12",
      "value": 65.59779975891114
    },
    {
      "time": "2026-01-13",
      "value": 65.52079978942871
    },
    {
      "time": "2026-01-14",
      "value": 65.56699974060058
    },
    {
      "time": "2026-01-15",
      "value": 65.5687996673584
    },
    {
      "time": "2026-01-16",
      "value": 65.59179969787597
    },
    {
      "time": "2026-01-20",
      "value": 65.59259971618653
    },
    {
      "time": "2026-01-21",
      "value": 65.6271997833252
    },
    {
      "time": "2026-01-22",
      "value": 65.74259979248046
    },
    {
      "time": "2026-01-23",
      "value": 65.81979972839355
    },
    {
      "time": "2026-01-26",
      "value": 65.88679977416992
    },
    {
      "time": "2026-01-27",
      "value": 65.92739974975586
    },
    {
      "time": "2026-01-28",
      "value": 65.93579971313477
    },
    {
      "time": "2026-01-29",
      "value": 65.93599975585937
    },
    {
      "time": "2026-01-30",
      "value": 65.95659973144531
    },
    {
      "time": "2026-02-02",
      "value": 65.98859970092774
    },
    {
      "time": "2026-02-03",
      "value": 65.92759971618652
    },
    {
      "time": "2026-02-04",
      "value": 65.92659973144531
    },
    {
      "time": "2026-02-05",
      "value": 65.87859970092774
    },
    {
      "time": "2026-02-06",
      "value": 65.86519973754883
    },
    {
      "time": "2026-02-09",
      "value": 65.85279975891113
    },
    {
      "time": "2026-02-10",
      "value": 65.88859977722169
    },
    {
      "time": "2026-02-11",
      "value": 65.90139976501465
    },
    {
      "time": "2026-02-12",
      "value": 65.82399978637696
    },
    {
      "time": "2026-02-13",
      "value": 65.74639976501464
    },
    {
      "time": "2026-02-17",
      "value": 65.6763998413086
    },
    {
      "time": "2026-02-18",
      "value": 65.61539985656738
    },
    {
      "time": "2026-02-19",
      "value": 65.52039985656738
    },
    {
      "time": "2026-02-20",
      "value": 65.43519981384277
    },
    {
      "time": "2026-02-23",
      "value": 65.2789998626709
    },
    {
      "time": "2026-02-24",
      "value": 65.13019989013672
    },
    {
      "time": "2026-02-25",
      "value": 64.99919982910156
    },
    {
      "time": "2026-02-26",
      "value": 64.86199981689452
    },
    {
      "time": "2026-02-27",
      "value": 64.72839981079102
    },
    {
      "time": "2026-03-02",
      "value": 64.6113998413086
    },
    {
      "time": "2026-03-03",
      "value": 64.50259979248047
    },
    {
      "time": "2026-03-04",
      "value": 64.3945997619629
    },
    {
      "time": "2026-03-05",
      "value": 64.3129997253418
    },
    {
      "time": "2026-03-06",
      "value": 64.20259963989258
    },
    {
      "time": "2026-03-09",
      "value": 64.07399963378906
    },
    {
      "time": "2026-03-10",
      "value": 63.903999710083006
    },
    {
      "time": "2026-03-11",
      "value": 63.72399971008301
    },
    {
      "time": "2026-03-12",
      "value": 63.499799728393555
    },
    {
      "time": "2026-03-13",
      "value": 63.283799743652345
    },
    {
      "time": "2026-03-16",
      "value": 63.09179977416992
    },
    {
      "time": "2026-03-17",
      "value": 62.944199829101564
    },
    {
      "time": "2026-03-18",
      "value": 62.74559989929199
    },
    {
      "time": "2026-03-19",
      "value": 62.51079986572265
    },
    {
      "time": "2026-03-20",
      "value": 62.27799987792969
    },
    {
      "time": "2026-03-23",
      "value": 62.04219985961914
    },
    {
      "time": "2026-03-24",
      "value": 61.77199989318848
    },
    {
      "time": "2026-03-25",
      "value": 61.540799942016605
    },
    {
      "time": "2026-03-26",
      "value": 61.316599960327146
    },
    {
      "time": "2026-03-27",
      "value": 61.04459999084472
    },
    {
      "time": "2026-03-30",
      "value": 60.799599990844726
    },
    {
      "time": "2026-03-31",
      "value": 60.58979995727539
    },
    {
      "time": "2026-04-01",
      "value": 60.40900001525879
    },
    {
      "time": "2026-04-02",
      "value": 60.21759994506836
    },
    {
      "time": "2026-04-06",
      "value": 59.99599990844727
    },
    {
      "time": "2026-04-07",
      "value": 59.75119995117188
    },
    {
      "time": "2026-04-08",
      "value": 59.540799942016605
    },
    {
      "time": "2026-04-09",
      "value": 59.3431999206543
    },
    {
      "time": "2026-04-10",
      "value": 59.16599998474121
    },
    {
      "time": "2026-04-13",
      "value": 59.07319999694824
    },
    {
      "time": "2026-04-14",
      "value": 58.97900001525879
    },
    {
      "time": "2026-04-15",
      "value": 58.94600006103516
    },
    {
      "time": "2026-04-16",
      "value": 59.03240005493164
    },
    {
      "time": "2026-04-17",
      "value": 59.11740005493164
    },
    {
      "time": "2026-04-20",
      "value": 59.23140007019043
    },
    {
      "time": "2026-04-21",
      "value": 59.29660003662109
    },
    {
      "time": "2026-04-22",
      "value": 59.359000015258786
    },
    {
      "time": "2026-04-23",
      "value": 59.33819999694824
    },
    {
      "time": "2026-04-24",
      "value": 59.31279998779297
    },
    {
      "time": "2026-04-27",
      "value": 59.361800003051755
    },
    {
      "time": "2026-04-28",
      "value": 59.40659996032715
    },
    {
      "time": "2026-04-29",
      "value": 59.37799995422363
    },
    {
      "time": "2026-04-30",
      "value": 59.37080001831055
    },
    {
      "time": "2026-05-01",
      "value": 59.38300003051758
    },
    {
      "time": "2026-05-04",
      "value": 59.40980003356933
    },
    {
      "time": "2026-05-05",
      "value": 59.387399978637696
    },
    {
      "time": "2026-05-06",
      "value": 59.32699996948242
    },
    {
      "time": "2026-05-07",
      "value": 59.23099998474121
    },
    {
      "time": "2026-05-08",
      "value": 59.10279998779297
    },
    {
      "time": "2026-05-11",
      "value": 58.94479995727539
    },
    {
      "time": "2026-05-12",
      "value": 58.80540000915527
    },
    {
      "time": "2026-05-13",
      "value": 58.595
    },
    {
      "time": "2026-05-14",
      "value": 58.41220001220703
    },
    {
      "time": "2026-05-15",
      "value": 58.241600036621094
    },
    {
      "time": "2026-05-18",
      "value": 58.11280006408691
    },
    {
      "time": "2026-05-19",
      "value": 58.00760002136231
    },
    {
      "time": "2026-05-20",
      "value": 57.946800003051756
    },
    {
      "time": "2026-05-21",
      "value": 57.89319999694824
    },
    {
      "time": "2026-05-22",
      "value": 57.914400024414064
    },
    {
      "time": "2026-05-26",
      "value": 57.891800003051756
    },
    {
      "time": "2026-05-27",
      "value": 57.85279998779297
    },
    {
      "time": "2026-05-28",
      "value": 57.80520004272461
    },
    {
      "time": "2026-05-29",
      "value": 57.79520004272461
    },
    {
      "time": "2026-06-01",
      "value": 57.83580001831055
    },
    {
      "time": "2026-06-02",
      "value": 57.82360000610352
    },
    {
      "time": "2026-06-03",
      "value": 57.77100006103515
    },
    {
      "time": "2026-06-04",
      "value": 57.768800048828126
    },
    {
      "time": "2026-06-05",
      "value": 57.724600067138674
    },
    {
      "time": "2026-06-08",
      "value": 57.66820007324219
    },
    {
      "time": "2026-06-09",
      "value": 57.670800018310544
    },
    {
      "time": "2026-06-10",
      "value": 57.645800018310545
    },
    {
      "time": "2026-06-11",
      "value": 57.59100006103515
    },
    {
      "time": "2026-06-12",
      "value": 57.557600021362305
    },
    {
      "time": "2026-06-15",
      "value": 57.392600021362306
    },
    {
      "time": "2026-06-16",
      "value": 57.26280006408692
    },
    {
      "time": "2026-06-17",
      "value": 57.1318000793457
    },
    {
      "time": "2026-06-18",
      "value": 56.956400070190426
    },
    {
      "time": "2026-06-22",
      "value": 56.7718000793457
    },
    {
      "time": "2026-06-23",
      "value": 56.596000061035156
    },
    {
      "time": "2026-06-24",
      "value": 56.38400001525879
    },
    {
      "time": "2026-06-25",
      "value": 56.15419998168945
    },
    {
      "time": "2026-06-26",
      "value": 55.9173999786377
    },
    {
      "time": "2026-06-29",
      "value": 55.64520004272461
    },
    {
      "time": "2026-06-30",
      "value": 55.346800003051754
    },
    {
      "time": "2026-07-01",
      "value": 55.078600006103514
    },
    {
      "time": "2026-07-02",
      "value": 54.86000007629394
    },
    {
      "time": "2026-07-06",
      "value": 54.63040008544922
    },
    {
      "time": "2026-07-07",
      "value": 54.45360008239746
    },
    {
      "time": "2026-07-08",
      "value": 54.24880004882812
    },
    {
      "time": "2026-07-09",
      "value": 54.05640007019043
    },
    {
      "time": "2026-07-10",
      "value": 53.833400115966796
    },
    {
      "time": "2026-07-13",
      "value": 53.61660011291504
    },
    {
      "time": "2026-07-14",
      "value": 53.354400100708006
    },
    {
      "time": "2026-07-15",
      "value": 53.11880012512207
    },
    {
      "time": "2026-07-16",
      "value": 52.89700012207031
    },
    {
      "time": "2026-07-17",
      "value": 52.76400016784668
    },
    {
      "time": "2026-07-20",
      "value": 52.67540016174316
    },
    {
      "time": "2026-07-21",
      "value": 52.551400146484376
    },
    {
      "time": "2026-07-22",
      "value": 52.44620018005371
    },
    {
      "time": "2026-07-23",
      "value": 52.3578002166748
    },
    {
      "time": "2026-07-24",
      "value": 52.280600204467774
    },
    {
      "time": "2026-07-27",
      "value": 52.2794002532959
    },
    {
      "time": "2026-07-28",
      "value": 52.2944002532959
    },
    {
      "time": "2026-07-29",
      "value": 52.300400238037106
    },
    {
      "time": "2026-07-30",
      "value": 52.24860023498535
    },
    {
      "time": "2026-07-31",
      "value": 52.20680023193359
    },
    {
      "time": "2026-08-03",
      "value": 52.16560020446777
    },
    {
      "time": "2026-08-04",
      "value": 52.16480018615723
    },
    {
      "time": "2026-08-05",
      "value": 52.104400177001956
    },
    {
      "time": "2026-08-06",
      "value": 52.074400177001955
    },
    {
      "time": "2026-08-07",
      "value": 52.0102001953125
    },
    {
      "time": "2026-08-10",
      "value": 51.938000183105466
    },
    {
      "time": "2026-08-11",
      "value": 51.861200180053714
    },
    {
      "time": "2026-08-12",
      "value": 51.71140022277832
    },
    {
      "time": "2026-08-13",
      "value": 51.69220024108887
    },
    {
      "time": "2026-08-14",
      "value": 51.67840019226074
    },
    {
      "time": "2026-08-17",
      "value": 51.59800018310547
    },
    {
      "time": "2026-08-18",
      "value": 51.54380020141602
    },
    {
      "time": "2026-08-19",
      "value": 51.531000213623045
    },
    {
      "time": "2026-08-20",
      "value": 51.478000259399415
    },
    {
      "time": "2026-08-21",
      "value": 51.46400032043457
    },
    {
      "time": "2026-08-24",
      "value": 51.4620002746582
    },
    {
      "time": "2026-08-25",
      "value": 51.43520027160645
    },
    {
      "time": "2026-08-26",
      "value": 51.52600028991699
    },
    {
      "time": "2026-08-27",
      "value": 51.58100028991699
    },
    {
      "time": "2026-08-28",
      "value": 51.669200286865234
    },
    {
      "time": "2026-08-31",
      "value": 51.77820030212402
    },
    {
      "time": "2026-09-01",
      "value": 51.868000259399416
    },
    {
      "time": "2026-09-02",
      "value": 51.96160026550293
    },
    {
      "time": "2026-09-03",
      "value": 52.052400283813476
    },
    {
      "time": "2026-09-04",
      "value": 52.16180030822754
    },
    {
      "time": "2026-09-08",
      "value": 52.19000030517578
    },
    {
      "time": "2026-09-09",
      "value": 52.18640029907227
    },
    {
      "time": "2026-09-10",
      "value": 52.18400032043457
    },
    {
      "time": "2026-09-11",
      "value": 52.201000366210934
    },
    {
      "time": "2026-09-14",
      "value": 52.175600357055664
    }
  ],
  "analysis": null
}