{
  "ok": true,
  "cached": false,
  "ticker": "PAYX",
  "price": 113.55,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Schrader Robert L.",
      "title": "Sr. VP, CFO",
      "is_csuite": 1,
      "value": 299234,
      "avg_price": 115.09,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Paychex (PAYX) Board Change And Dividend Stand Out, Is It Fully Priced?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paychex-payx-board-change-dividend-031752791.html",
      "published": "2026-07-25"
    },
    {
      "title": "Why Is Paychex (PAYX) Up 14.4% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-paychex-payx-14-4-153002878.html",
      "published": "2026-07-24"
    },
    {
      "title": "A Paychex Chairman Gave Away 9,309 Shares but Keeps Roughly $50 Million",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/9aabd724-77ae-3030-88b9-56532e09bbd5/a-paychex-chairman-gave-away.html",
      "published": "2026-07-22"
    },
    {
      "title": "Paychex CFO Sells 12% of His Common Shares With Stock Down 24% This Past Year",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8a848671-46ff-377f-9b60-13406c18213b/paychex-cfo-sells-12%25-of-his.html",
      "published": "2026-07-22"
    },
    {
      "title": "UBS Adjusts Paychex Price Target to $115 From $105, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-paychex-price-target-142300109.html",
      "published": "2026-07-22"
    },
    {
      "title": "Your Dividend Calendar for July 27–31: 10 Stocks and the Last Day to Buy Each One",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2f543da9-6b11-3e14-a631-a73a7f1f528e/your-dividend-calendar-for.html",
      "published": "2026-07-22"
    },
    {
      "title": "Paychex Named One of Selling Power’s 60 Best Companies to Sell For",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/paychex-named-one-selling-power-130000769.html",
      "published": "2026-07-22"
    },
    {
      "title": "Paychex Insider Sold Shares Worth $299,234, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paychex-insider-sold-shares-worth-201503609.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 146.92999267578125,
      "high": 148.10000610351562,
      "low": 145.88999938964844,
      "close": 147.99000549316406,
      "volume": 1294600
    },
    {
      "time": "2025-07-28",
      "open": 148.0399932861328,
      "high": 148.11000061035156,
      "low": 146,
      "close": 146.25999450683594,
      "volume": 1447000
    },
    {
      "time": "2025-07-29",
      "open": 146.72999572753906,
      "high": 147.35000610351562,
      "low": 145.0399932861328,
      "close": 147.2899932861328,
      "volume": 2112100
    },
    {
      "time": "2025-07-30",
      "open": 146.69000244140625,
      "high": 148,
      "low": 145.49000549316406,
      "close": 145.91000366210938,
      "volume": 1749900
    },
    {
      "time": "2025-07-31",
      "open": 144.7899932861328,
      "high": 146.8300018310547,
      "low": 144.07000732421875,
      "close": 144.3300018310547,
      "volume": 2420700
    },
    {
      "time": "2025-08-01",
      "open": 143.1199951171875,
      "high": 143.5800018310547,
      "low": 138.3699951171875,
      "close": 139.33999633789062,
      "volume": 4235400
    },
    {
      "time": "2025-08-04",
      "open": 139.44000244140625,
      "high": 140.25,
      "low": 138.6199951171875,
      "close": 139.42999267578125,
      "volume": 2389400
    },
    {
      "time": "2025-08-05",
      "open": 139.6699981689453,
      "high": 139.9499969482422,
      "low": 138.75999450683594,
      "close": 139.17999267578125,
      "volume": 1976700
    },
    {
      "time": "2025-08-06",
      "open": 139.60000610351562,
      "high": 139.69000244140625,
      "low": 138.22000122070312,
      "close": 139.0800018310547,
      "volume": 2018000
    },
    {
      "time": "2025-08-07",
      "open": 140.0500030517578,
      "high": 141.05999755859375,
      "low": 139.4199981689453,
      "close": 140.52000427246094,
      "volume": 1885100
    },
    {
      "time": "2025-08-08",
      "open": 140.3000030517578,
      "high": 141.88999938964844,
      "low": 140.25999450683594,
      "close": 141.19000244140625,
      "volume": 1368000
    },
    {
      "time": "2025-08-11",
      "open": 141.10000610351562,
      "high": 141.58999633789062,
      "low": 138.38999938964844,
      "close": 138.60000610351562,
      "volume": 2521900
    },
    {
      "time": "2025-08-12",
      "open": 138.58999633789062,
      "high": 138.72999572753906,
      "low": 134.80999755859375,
      "close": 134.99000549316406,
      "volume": 3123400
    },
    {
      "time": "2025-08-13",
      "open": 135.0399932861328,
      "high": 138.80999755859375,
      "low": 134.8300018310547,
      "close": 138.61000061035156,
      "volume": 2584200
    },
    {
      "time": "2025-08-14",
      "open": 138.3800048828125,
      "high": 138.88999938964844,
      "low": 137.25,
      "close": 137.49000549316406,
      "volume": 1425000
    },
    {
      "time": "2025-08-15",
      "open": 138,
      "high": 138.94000244140625,
      "low": 136.9199981689453,
      "close": 138.25,
      "volume": 2672200
    },
    {
      "time": "2025-08-18",
      "open": 138.3300018310547,
      "high": 139.07000732421875,
      "low": 137.22999572753906,
      "close": 137.57000732421875,
      "volume": 1966100
    },
    {
      "time": "2025-08-19",
      "open": 137.75999450683594,
      "high": 139.60000610351562,
      "low": 137.47999572753906,
      "close": 139.00999450683594,
      "volume": 2117000
    },
    {
      "time": "2025-08-20",
      "open": 139.8800048828125,
      "high": 140.77000427246094,
      "low": 138.44000244140625,
      "close": 138.8800048828125,
      "volume": 2274300
    },
    {
      "time": "2025-08-21",
      "open": 138.27999877929688,
      "high": 138.7100067138672,
      "low": 137.6699981689453,
      "close": 138.41000366210938,
      "volume": 1609500
    },
    {
      "time": "2025-08-22",
      "open": 139.1699981689453,
      "high": 141.19000244140625,
      "low": 138.83999633789062,
      "close": 140.80999755859375,
      "volume": 2066300
    },
    {
      "time": "2025-08-25",
      "open": 140.41000366210938,
      "high": 140.55999755859375,
      "low": 138.24000549316406,
      "close": 138.5,
      "volume": 1707700
    },
    {
      "time": "2025-08-26",
      "open": 138.17999267578125,
      "high": 139,
      "low": 137.60000610351562,
      "close": 138.0399932861328,
      "volume": 3317500
    },
    {
      "time": "2025-08-27",
      "open": 138.2100067138672,
      "high": 139.33999633789062,
      "low": 137.72999572753906,
      "close": 138.64999389648438,
      "volume": 1852700
    },
    {
      "time": "2025-08-28",
      "open": 138.75,
      "high": 139.2100067138672,
      "low": 137.8800048828125,
      "close": 138.72000122070312,
      "volume": 1681400
    },
    {
      "time": "2025-08-29",
      "open": 138.86000061035156,
      "high": 139.52999877929688,
      "low": 138.3800048828125,
      "close": 139.4600067138672,
      "volume": 1715800
    },
    {
      "time": "2025-09-02",
      "open": 138.69000244140625,
      "high": 139.05999755859375,
      "low": 135.2100067138672,
      "close": 135.9600067138672,
      "volume": 2059200
    },
    {
      "time": "2025-09-03",
      "open": 135.22000122070312,
      "high": 136.0399932861328,
      "low": 134.33999633789062,
      "close": 135.6300048828125,
      "volume": 1549200
    },
    {
      "time": "2025-09-04",
      "open": 135.52999877929688,
      "high": 137.38999938964844,
      "low": 134.7899932861328,
      "close": 137.32000732421875,
      "volume": 1995600
    },
    {
      "time": "2025-09-05",
      "open": 137.72000122070312,
      "high": 138.19000244140625,
      "low": 133.72000122070312,
      "close": 135.44000244140625,
      "volume": 1898300
    },
    {
      "time": "2025-09-08",
      "open": 135.6300048828125,
      "high": 136.0500030517578,
      "low": 134.5800018310547,
      "close": 135.42999267578125,
      "volume": 2097700
    },
    {
      "time": "2025-09-09",
      "open": 135.10000610351562,
      "high": 135.7899932861328,
      "low": 134.07000732421875,
      "close": 134.41000366210938,
      "volume": 1388000
    },
    {
      "time": "2025-09-10",
      "open": 133.89999389648438,
      "high": 135.0500030517578,
      "low": 132.44000244140625,
      "close": 133.07000732421875,
      "volume": 1860500
    },
    {
      "time": "2025-09-11",
      "open": 132.8800048828125,
      "high": 135.75999450683594,
      "low": 132.66000366210938,
      "close": 135.4600067138672,
      "volume": 1698900
    },
    {
      "time": "2025-09-12",
      "open": 135.08999633789062,
      "high": 135.97000122070312,
      "low": 134.67999267578125,
      "close": 135.11000061035156,
      "volume": 1305400
    },
    {
      "time": "2025-09-15",
      "open": 135.33999633789062,
      "high": 135.77999877929688,
      "low": 131.77000427246094,
      "close": 131.97000122070312,
      "volume": 2195000
    },
    {
      "time": "2025-09-16",
      "open": 131.9600067138672,
      "high": 132.39999389648438,
      "low": 130.24000549316406,
      "close": 131.6199951171875,
      "volume": 2991400
    },
    {
      "time": "2025-09-17",
      "open": 132.27999877929688,
      "high": 134.13999938964844,
      "low": 132.14999389648438,
      "close": 132.4600067138672,
      "volume": 3784600
    },
    {
      "time": "2025-09-18",
      "open": 131.83999633789062,
      "high": 132.8699951171875,
      "low": 130.94000244140625,
      "close": 131.11000061035156,
      "volume": 3656200
    },
    {
      "time": "2025-09-19",
      "open": 131.77000427246094,
      "high": 131.9600067138672,
      "low": 129.3300018310547,
      "close": 130,
      "volume": 7782900
    },
    {
      "time": "2025-09-22",
      "open": 128.60000610351562,
      "high": 130.8800048828125,
      "low": 128.22999572753906,
      "close": 130.39999389648438,
      "volume": 4327300
    },
    {
      "time": "2025-09-23",
      "open": 129.72000122070312,
      "high": 130.63999938964844,
      "low": 128.8000030517578,
      "close": 129.3000030517578,
      "volume": 3847200
    },
    {
      "time": "2025-09-24",
      "open": 128.94000244140625,
      "high": 130.02999877929688,
      "low": 128.17999267578125,
      "close": 128.27000427246094,
      "volume": 3547400
    },
    {
      "time": "2025-09-25",
      "open": 128.91000366210938,
      "high": 129.3000030517578,
      "low": 126.12999725341797,
      "close": 126.69000244140625,
      "volume": 3168900
    },
    {
      "time": "2025-09-26",
      "open": 127.16000366210938,
      "high": 128.6300048828125,
      "low": 126.70999908447266,
      "close": 128.2100067138672,
      "volume": 3571300
    },
    {
      "time": "2025-09-29",
      "open": 128.60000610351562,
      "high": 130.32000732421875,
      "low": 128.2899932861328,
      "close": 128.52999877929688,
      "volume": 4663000
    },
    {
      "time": "2025-09-30",
      "open": 121.61000061035156,
      "high": 126.83999633789062,
      "low": 119.0199966430664,
      "close": 126.76000213623047,
      "volume": 6937500
    },
    {
      "time": "2025-10-01",
      "open": 126.76000213623047,
      "high": 127,
      "low": 122.25,
      "close": 124.01000213623047,
      "volume": 4875200
    },
    {
      "time": "2025-10-02",
      "open": 123.62999725341797,
      "high": 123.7699966430664,
      "low": 121.83000183105469,
      "close": 123.41999816894531,
      "volume": 2709200
    },
    {
      "time": "2025-10-03",
      "open": 123.45999908447266,
      "high": 124.87999725341797,
      "low": 122.83999633789062,
      "close": 124.61000061035156,
      "volume": 1970500
    },
    {
      "time": "2025-10-06",
      "open": 124.95999908447266,
      "high": 124.95999908447266,
      "low": 123.26000213623047,
      "close": 124.37000274658203,
      "volume": 2936000
    },
    {
      "time": "2025-10-07",
      "open": 124.12000274658203,
      "high": 127.05999755859375,
      "low": 123.75,
      "close": 127.0199966430664,
      "volume": 2437300
    },
    {
      "time": "2025-10-08",
      "open": 126.75,
      "high": 126.8499984741211,
      "low": 125.48999786376953,
      "close": 126.58999633789062,
      "volume": 2273700
    },
    {
      "time": "2025-10-09",
      "open": 127.13999938964844,
      "high": 127.13999938964844,
      "low": 124.55000305175781,
      "close": 125.20999908447266,
      "volume": 2325100
    },
    {
      "time": "2025-10-10",
      "open": 125.80999755859375,
      "high": 126.33999633789062,
      "low": 124.93000030517578,
      "close": 125.55000305175781,
      "volume": 2711800
    },
    {
      "time": "2025-10-13",
      "open": 125.69000244140625,
      "high": 127.72000122070312,
      "low": 125.25,
      "close": 127.41999816894531,
      "volume": 2867500
    },
    {
      "time": "2025-10-14",
      "open": 127.55000305175781,
      "high": 129.1999969482422,
      "low": 127.08000183105469,
      "close": 128.58999633789062,
      "volume": 2444100
    },
    {
      "time": "2025-10-15",
      "open": 128.27999877929688,
      "high": 129.24000549316406,
      "low": 127.33999633789062,
      "close": 127.5199966430664,
      "volume": 2546000
    },
    {
      "time": "2025-10-16",
      "open": 127.75,
      "high": 128.25999450683594,
      "low": 125.87999725341797,
      "close": 126.48999786376953,
      "volume": 2860600
    },
    {
      "time": "2025-10-17",
      "open": 126.87000274658203,
      "high": 127.26000213623047,
      "low": 125.51000213623047,
      "close": 126.55999755859375,
      "volume": 2461100
    },
    {
      "time": "2025-10-20",
      "open": 126.75,
      "high": 127.93000030517578,
      "low": 125.30000305175781,
      "close": 126.58999633789062,
      "volume": 2388000
    },
    {
      "time": "2025-10-21",
      "open": 126.66000366210938,
      "high": 128.77999877929688,
      "low": 125.70999908447266,
      "close": 127.54000091552734,
      "volume": 2380300
    },
    {
      "time": "2025-10-22",
      "open": 127.22000122070312,
      "high": 128.57000732421875,
      "low": 126.51000213623047,
      "close": 126.61000061035156,
      "volume": 2218300
    },
    {
      "time": "2025-10-23",
      "open": 126.37000274658203,
      "high": 126.95999908447266,
      "low": 124.44999694824219,
      "close": 124.75,
      "volume": 1993400
    },
    {
      "time": "2025-10-24",
      "open": 125.11000061035156,
      "high": 125.55999755859375,
      "low": 124.20999908447266,
      "close": 124.5999984741211,
      "volume": 4436800
    },
    {
      "time": "2025-10-27",
      "open": 124.58999633789062,
      "high": 125.29000091552734,
      "low": 124.13999938964844,
      "close": 125.01000213623047,
      "volume": 2646100
    },
    {
      "time": "2025-10-28",
      "open": 124.51000213623047,
      "high": 124.7300033569336,
      "low": 123.0199966430664,
      "close": 124.05000305175781,
      "volume": 2763600
    },
    {
      "time": "2025-10-29",
      "open": 122.3499984741211,
      "high": 122.5,
      "low": 117,
      "close": 117.4000015258789,
      "volume": 4919000
    },
    {
      "time": "2025-10-30",
      "open": 117.7699966430664,
      "high": 118.63999938964844,
      "low": 116.81999969482422,
      "close": 117.2300033569336,
      "volume": 2476200
    },
    {
      "time": "2025-10-31",
      "open": 116.81999969482422,
      "high": 118.01000213623047,
      "low": 116.08000183105469,
      "close": 117.02999877929688,
      "volume": 2754200
    },
    {
      "time": "2025-11-03",
      "open": 116.58000183105469,
      "high": 116.58000183105469,
      "low": 113.47000122070312,
      "close": 115.11000061035156,
      "volume": 2942700
    },
    {
      "time": "2025-11-04",
      "open": 116.16999816894531,
      "high": 116.41000366210938,
      "low": 113.1500015258789,
      "close": 115.13999938964844,
      "volume": 3262700
    },
    {
      "time": "2025-11-05",
      "open": 115.13999938964844,
      "high": 116.80999755859375,
      "low": 114.30999755859375,
      "close": 116.5,
      "volume": 3978600
    },
    {
      "time": "2025-11-06",
      "open": 116.16000366210938,
      "high": 117.02999877929688,
      "low": 112.06999969482422,
      "close": 112.81999969482422,
      "volume": 5031100
    },
    {
      "time": "2025-11-07",
      "open": 112.51000213623047,
      "high": 112.86000061035156,
      "low": 110.69999694824219,
      "close": 111.95999908447266,
      "volume": 3515000
    },
    {
      "time": "2025-11-10",
      "open": 112.05000305175781,
      "high": 112.6500015258789,
      "low": 110.16000366210938,
      "close": 111.4800033569336,
      "volume": 2397200
    },
    {
      "time": "2025-11-11",
      "open": 111.33000183105469,
      "high": 112.31999969482422,
      "low": 110.83999633789062,
      "close": 111.63999938964844,
      "volume": 2052900
    },
    {
      "time": "2025-11-12",
      "open": 111.72000122070312,
      "high": 111.9800033569336,
      "low": 110.83000183105469,
      "close": 111.08000183105469,
      "volume": 1731600
    },
    {
      "time": "2025-11-13",
      "open": 110.69000244140625,
      "high": 111.9000015258789,
      "low": 109.98999786376953,
      "close": 111.80000305175781,
      "volume": 3602200
    },
    {
      "time": "2025-11-14",
      "open": 112.31999969482422,
      "high": 112.62999725341797,
      "low": 110.6500015258789,
      "close": 112.0999984741211,
      "volume": 2927000
    },
    {
      "time": "2025-11-17",
      "open": 111.87000274658203,
      "high": 111.87999725341797,
      "low": 110,
      "close": 110.4800033569336,
      "volume": 2362700
    },
    {
      "time": "2025-11-18",
      "open": 110.4800033569336,
      "high": 111.33999633789062,
      "low": 109.06999969482422,
      "close": 109.95999908447266,
      "volume": 2552800
    },
    {
      "time": "2025-11-19",
      "open": 109.91999816894531,
      "high": 110.06999969482422,
      "low": 108,
      "close": 109.55000305175781,
      "volume": 2307700
    },
    {
      "time": "2025-11-20",
      "open": 109.72000122070312,
      "high": 109.98999786376953,
      "low": 108.12000274658203,
      "close": 108.45999908447266,
      "volume": 2164400
    },
    {
      "time": "2025-11-21",
      "open": 108.44000244140625,
      "high": 112.94999694824219,
      "low": 108.44000244140625,
      "close": 111.45999908447266,
      "volume": 4236100
    },
    {
      "time": "2025-11-24",
      "open": 111.26000213623047,
      "high": 111.56999969482422,
      "low": 109.41999816894531,
      "close": 109.91000366210938,
      "volume": 5405000
    },
    {
      "time": "2025-11-25",
      "open": 110.1500015258789,
      "high": 112.48999786376953,
      "low": 109.98999786376953,
      "close": 112.11000061035156,
      "volume": 2832400
    },
    {
      "time": "2025-11-26",
      "open": 111.80999755859375,
      "high": 112.02999877929688,
      "low": 111.0199966430664,
      "close": 111.41000366210938,
      "volume": 2203500
    },
    {
      "time": "2025-11-28",
      "open": 111.4000015258789,
      "high": 112.2300033569336,
      "low": 111.23999786376953,
      "close": 111.69000244140625,
      "volume": 1244900
    },
    {
      "time": "2025-12-01",
      "open": 110.83000183105469,
      "high": 111.7699966430664,
      "low": 110.2300033569336,
      "close": 110.54000091552734,
      "volume": 5147500
    },
    {
      "time": "2025-12-02",
      "open": 110.94000244140625,
      "high": 111.12000274658203,
      "low": 109.75,
      "close": 110.77999877929688,
      "volume": 4057600
    },
    {
      "time": "2025-12-03",
      "open": 110.77999877929688,
      "high": 113.62000274658203,
      "low": 110.5999984741211,
      "close": 113.38999938964844,
      "volume": 4278700
    },
    {
      "time": "2025-12-04",
      "open": 113.62999725341797,
      "high": 114.1500015258789,
      "low": 111.27999877929688,
      "close": 111.7699966430664,
      "volume": 2152400
    },
    {
      "time": "2025-12-05",
      "open": 111.93000030517578,
      "high": 113.5999984741211,
      "low": 111.58000183105469,
      "close": 112.05999755859375,
      "volume": 2463800
    },
    {
      "time": "2025-12-08",
      "open": 111.9000015258789,
      "high": 112.87999725341797,
      "low": 111.05000305175781,
      "close": 112.44999694824219,
      "volume": 3679700
    },
    {
      "time": "2025-12-09",
      "open": 112.38999938964844,
      "high": 113.44999694824219,
      "low": 112.26000213623047,
      "close": 112.73999786376953,
      "volume": 2835900
    },
    {
      "time": "2025-12-10",
      "open": 112.58999633789062,
      "high": 113.55999755859375,
      "low": 112.2300033569336,
      "close": 112.87999725341797,
      "volume": 4022400
    },
    {
      "time": "2025-12-11",
      "open": 112.97000122070312,
      "high": 114.9800033569336,
      "low": 112.12999725341797,
      "close": 114.62999725341797,
      "volume": 2594400
    },
    {
      "time": "2025-12-12",
      "open": 115.19999694824219,
      "high": 116.55000305175781,
      "low": 114.93000030517578,
      "close": 115.44999694824219,
      "volume": 4543300
    },
    {
      "time": "2025-12-15",
      "open": 115.83000183105469,
      "high": 116.5199966430664,
      "low": 114.91999816894531,
      "close": 115.37999725341797,
      "volume": 4444700
    },
    {
      "time": "2025-12-16",
      "open": 115.13999938964844,
      "high": 115.68000030517578,
      "low": 114.3499984741211,
      "close": 115.22000122070312,
      "volume": 4114100
    },
    {
      "time": "2025-12-17",
      "open": 115.22000122070312,
      "high": 117.83000183105469,
      "low": 114.58999633789062,
      "close": 116.69999694824219,
      "volume": 5109800
    },
    {
      "time": "2025-12-18",
      "open": 116.36000061035156,
      "high": 116.66999816894531,
      "low": 113.45999908447266,
      "close": 114.23999786376953,
      "volume": 6418200
    },
    {
      "time": "2025-12-19",
      "open": 114.06999969482422,
      "high": 114.12000274658203,
      "low": 109.02999877929688,
      "close": 112.27999877929688,
      "volume": 11297800
    },
    {
      "time": "2025-12-22",
      "open": 112.83000183105469,
      "high": 115.01000213623047,
      "low": 112.73999786376953,
      "close": 114.87999725341797,
      "volume": 2927400
    },
    {
      "time": "2025-12-23",
      "open": 114.88999938964844,
      "high": 114.98999786376953,
      "low": 113.70999908447266,
      "close": 114.0999984741211,
      "volume": 3155200
    },
    {
      "time": "2025-12-24",
      "open": 113.91999816894531,
      "high": 115.04000091552734,
      "low": 113.73999786376953,
      "close": 114.58000183105469,
      "volume": 1082000
    },
    {
      "time": "2025-12-26",
      "open": 114.58000183105469,
      "high": 114.95999908447266,
      "low": 113.76000213623047,
      "close": 114.19000244140625,
      "volume": 1586000
    },
    {
      "time": "2025-12-29",
      "open": 114.19000244140625,
      "high": 114.72000122070312,
      "low": 113.4800033569336,
      "close": 114,
      "volume": 1518000
    },
    {
      "time": "2025-12-30",
      "open": 113.5999984741211,
      "high": 113.97000122070312,
      "low": 112.93000030517578,
      "close": 113.38999938964844,
      "volume": 2200900
    },
    {
      "time": "2025-12-31",
      "open": 113.16000366210938,
      "high": 113.23999786376953,
      "low": 112.08000183105469,
      "close": 112.18000030517578,
      "volume": 1717700
    },
    {
      "time": "2026-01-02",
      "open": 112.12000274658203,
      "high": 112.19999694824219,
      "low": 108.33000183105469,
      "close": 108.5999984741211,
      "volume": 3214700
    },
    {
      "time": "2026-01-05",
      "open": 108.5999984741211,
      "high": 110.54000091552734,
      "low": 107.80000305175781,
      "close": 109.4800033569336,
      "volume": 3286100
    },
    {
      "time": "2026-01-06",
      "open": 108.7699966430664,
      "high": 111.69000244140625,
      "low": 108.47000122070312,
      "close": 111.22000122070312,
      "volume": 2639600
    },
    {
      "time": "2026-01-07",
      "open": 111.29000091552734,
      "high": 112.25,
      "low": 110.95999908447266,
      "close": 111.62999725341797,
      "volume": 2953300
    },
    {
      "time": "2026-01-08",
      "open": 110.94000244140625,
      "high": 114.70999908447266,
      "low": 110.62999725341797,
      "close": 114.25,
      "volume": 3165600
    },
    {
      "time": "2026-01-09",
      "open": 113.98999786376953,
      "high": 115.06999969482422,
      "low": 113.30000305175781,
      "close": 113.7699966430664,
      "volume": 2410600
    },
    {
      "time": "2026-01-12",
      "open": 112.88999938964844,
      "high": 113.98999786376953,
      "low": 112.38999938964844,
      "close": 112.69000244140625,
      "volume": 2055100
    },
    {
      "time": "2026-01-13",
      "open": 112.29000091552734,
      "high": 112.73999786376953,
      "low": 108.91000366210938,
      "close": 109.66000366210938,
      "volume": 2919600
    },
    {
      "time": "2026-01-14",
      "open": 109.5,
      "high": 110.87999725341797,
      "low": 109.16999816894531,
      "close": 110.29000091552734,
      "volume": 2257700
    },
    {
      "time": "2026-01-15",
      "open": 110.75,
      "high": 111.93000030517578,
      "low": 110,
      "close": 110.51000213623047,
      "volume": 1779400
    },
    {
      "time": "2026-01-16",
      "open": 110.87999725341797,
      "high": 111.43000030517578,
      "low": 109.76000213623047,
      "close": 111.18000030517578,
      "volume": 3421300
    },
    {
      "time": "2026-01-20",
      "open": 110.5999984741211,
      "high": 110.5999984741211,
      "low": 107.30999755859375,
      "close": 107.41999816894531,
      "volume": 3569000
    },
    {
      "time": "2026-01-21",
      "open": 107.06999969482422,
      "high": 108.7300033569336,
      "low": 106.80000305175781,
      "close": 107.19000244140625,
      "volume": 3600800
    },
    {
      "time": "2026-01-22",
      "open": 107.43000030517578,
      "high": 108.5199966430664,
      "low": 107,
      "close": 107.19000244140625,
      "volume": 4866000
    },
    {
      "time": "2026-01-23",
      "open": 106.86000061035156,
      "high": 107.86000061035156,
      "low": 106.47000122070312,
      "close": 106.62999725341797,
      "volume": 2629200
    },
    {
      "time": "2026-01-26",
      "open": 107.12000274658203,
      "high": 107.9000015258789,
      "low": 105.29000091552734,
      "close": 106.19000244140625,
      "volume": 2898500
    },
    {
      "time": "2026-01-27",
      "open": 105.01000213623047,
      "high": 105.55000305175781,
      "low": 103.69000244140625,
      "close": 104.94000244140625,
      "volume": 2928400
    },
    {
      "time": "2026-01-28",
      "open": 102.77999877929688,
      "high": 103.62000274658203,
      "low": 102.08999633789062,
      "close": 102.44999694824219,
      "volume": 4080400
    },
    {
      "time": "2026-01-29",
      "open": 101.9800033569336,
      "high": 103.58000183105469,
      "low": 101.52999877929688,
      "close": 102.2300033569336,
      "volume": 6082700
    },
    {
      "time": "2026-01-30",
      "open": 101.94999694824219,
      "high": 103.19999694824219,
      "low": 101.05000305175781,
      "close": 103.12999725341797,
      "volume": 4026300
    },
    {
      "time": "2026-02-02",
      "open": 103.62000274658203,
      "high": 103.91999816894531,
      "low": 102.01000213623047,
      "close": 102.47000122070312,
      "volume": 3111100
    },
    {
      "time": "2026-02-03",
      "open": 100.41999816894531,
      "high": 101.27999877929688,
      "low": 97.08999633789062,
      "close": 97.1500015258789,
      "volume": 6007800
    },
    {
      "time": "2026-02-04",
      "open": 97,
      "high": 99.33999633789062,
      "low": 94.9000015258789,
      "close": 98.4800033569336,
      "volume": 5376900
    },
    {
      "time": "2026-02-05",
      "open": 99.19000244140625,
      "high": 100.5999984741211,
      "low": 96.75,
      "close": 98.16999816894531,
      "volume": 3583500
    },
    {
      "time": "2026-02-06",
      "open": 98.4800033569336,
      "high": 99.80999755859375,
      "low": 97.62999725341797,
      "close": 98.52999877929688,
      "volume": 3403500
    },
    {
      "time": "2026-02-09",
      "open": 98.5199966430664,
      "high": 98.75,
      "low": 96.51000213623047,
      "close": 98.08999633789062,
      "volume": 4298800
    },
    {
      "time": "2026-02-10",
      "open": 97.04000091552734,
      "high": 99.55999755859375,
      "low": 97.04000091552734,
      "close": 99.02999877929688,
      "volume": 4655800
    },
    {
      "time": "2026-02-11",
      "open": 98.25,
      "high": 99.12000274658203,
      "low": 94.08000183105469,
      "close": 94.83999633789062,
      "volume": 5719000
    },
    {
      "time": "2026-02-12",
      "open": 94.1500015258789,
      "high": 94.69999694824219,
      "low": 91.69999694824219,
      "close": 92.47000122070312,
      "volume": 6212900
    },
    {
      "time": "2026-02-13",
      "open": 93.30999755859375,
      "high": 94.76000213623047,
      "low": 92.27999877929688,
      "close": 94.37999725341797,
      "volume": 4773800
    },
    {
      "time": "2026-02-17",
      "open": 94.70999908447266,
      "high": 95.98999786376953,
      "low": 92.94000244140625,
      "close": 93.2699966430664,
      "volume": 3632000
    },
    {
      "time": "2026-02-18",
      "open": 93.5999984741211,
      "high": 94.7699966430664,
      "low": 92.83999633789062,
      "close": 94.29000091552734,
      "volume": 2775100
    },
    {
      "time": "2026-02-19",
      "open": 94.11000061035156,
      "high": 94.55999755859375,
      "low": 91.87999725341797,
      "close": 92.33999633789062,
      "volume": 3273100
    },
    {
      "time": "2026-02-20",
      "open": 92.20999908447266,
      "high": 92.36000061035156,
      "low": 90.31999969482422,
      "close": 91.23999786376953,
      "volume": 5312500
    },
    {
      "time": "2026-02-23",
      "open": 90.44000244140625,
      "high": 90.55000305175781,
      "low": 87.04000091552734,
      "close": 87.38999938964844,
      "volume": 4910400
    },
    {
      "time": "2026-02-24",
      "open": 87.36000061035156,
      "high": 90.33000183105469,
      "low": 86.88999938964844,
      "close": 88.4800033569336,
      "volume": 4120900
    },
    {
      "time": "2026-02-25",
      "open": 88.9000015258789,
      "high": 91.30999755859375,
      "low": 88.55000305175781,
      "close": 91.2300033569336,
      "volume": 3503600
    },
    {
      "time": "2026-02-26",
      "open": 91.98999786376953,
      "high": 94.77999877929688,
      "low": 91.55999755859375,
      "close": 94.4800033569336,
      "volume": 5650100
    },
    {
      "time": "2026-02-27",
      "open": 93.18000030517578,
      "high": 94.25,
      "low": 91.36000061035156,
      "close": 93.6500015258789,
      "volume": 7012700
    },
    {
      "time": "2026-03-02",
      "open": 92.9000015258789,
      "high": 94.45999908447266,
      "low": 92.12999725341797,
      "close": 94.25,
      "volume": 3775300
    },
    {
      "time": "2026-03-03",
      "open": 93.5,
      "high": 96.37000274658203,
      "low": 92.95999908447266,
      "close": 95.55999755859375,
      "volume": 3043700
    },
    {
      "time": "2026-03-04",
      "open": 95.2300033569336,
      "high": 96.41999816894531,
      "low": 94.81999969482422,
      "close": 95.79000091552734,
      "volume": 2693900
    },
    {
      "time": "2026-03-05",
      "open": 95.88999938964844,
      "high": 98.66999816894531,
      "low": 95.80999755859375,
      "close": 98.37999725341797,
      "volume": 4169500
    },
    {
      "time": "2026-03-06",
      "open": 97.56999969482422,
      "high": 101.0199966430664,
      "low": 96.30999755859375,
      "close": 100.8499984741211,
      "volume": 5007900
    },
    {
      "time": "2026-03-09",
      "open": 99.5199966430664,
      "high": 99.79000091552734,
      "low": 97.0999984741211,
      "close": 98.30000305175781,
      "volume": 4489900
    },
    {
      "time": "2026-03-10",
      "open": 97.80000305175781,
      "high": 98.16999816894531,
      "low": 94.16999816894531,
      "close": 95.12000274658203,
      "volume": 3415000
    },
    {
      "time": "2026-03-11",
      "open": 95.70999908447266,
      "high": 96.62999725341797,
      "low": 93.18000030517578,
      "close": 94,
      "volume": 3439100
    },
    {
      "time": "2026-03-12",
      "open": 94.11000061035156,
      "high": 95.83999633789062,
      "low": 91.6500015258789,
      "close": 91.66999816894531,
      "volume": 3994300
    },
    {
      "time": "2026-03-13",
      "open": 92.37000274658203,
      "high": 92.75,
      "low": 91.52999877929688,
      "close": 92.61000061035156,
      "volume": 2914600
    },
    {
      "time": "2026-03-16",
      "open": 92.66999816894531,
      "high": 93.86000061035156,
      "low": 92.5,
      "close": 93.0999984741211,
      "volume": 2604500
    },
    {
      "time": "2026-03-17",
      "open": 93.80000305175781,
      "high": 95.08999633789062,
      "low": 92.12999725341797,
      "close": 92.43000030517578,
      "volume": 2817400
    },
    {
      "time": "2026-03-18",
      "open": 91.3499984741211,
      "high": 92.3499984741211,
      "low": 90.56999969482422,
      "close": 90.63999938964844,
      "volume": 3911600
    },
    {
      "time": "2026-03-19",
      "open": 91.12000274658203,
      "high": 93.4800033569336,
      "low": 91.02999877929688,
      "close": 91.70999908447266,
      "volume": 4642100
    },
    {
      "time": "2026-03-20",
      "open": 91.33999633789062,
      "high": 93.3499984741211,
      "low": 91.06999969482422,
      "close": 92.55000305175781,
      "volume": 11214900
    },
    {
      "time": "2026-03-23",
      "open": 93.30000305175781,
      "high": 94.66000366210938,
      "low": 92.79000091552734,
      "close": 93.5,
      "volume": 4935300
    },
    {
      "time": "2026-03-24",
      "open": 92.86000061035156,
      "high": 93,
      "low": 89.9800033569336,
      "close": 90.61000061035156,
      "volume": 5142200
    },
    {
      "time": "2026-03-25",
      "open": 95.20999908447266,
      "high": 95.48999786376953,
      "low": 89.01000213623047,
      "close": 93.36000061035156,
      "volume": 7975200
    },
    {
      "time": "2026-03-26",
      "open": 93.06999969482422,
      "high": 96.23999786376953,
      "low": 93.0199966430664,
      "close": 93.58999633789062,
      "volume": 5360200
    },
    {
      "time": "2026-03-27",
      "open": 93.25,
      "high": 93.25,
      "low": 90.54000091552734,
      "close": 91.68000030517578,
      "volume": 3583800
    },
    {
      "time": "2026-03-30",
      "open": 91.66000366210938,
      "high": 93.63999938964844,
      "low": 91.55999755859375,
      "close": 93.12000274658203,
      "volume": 3749000
    },
    {
      "time": "2026-03-31",
      "open": 94.02999877929688,
      "high": 94.5,
      "low": 91.94999694824219,
      "close": 92.12000274658203,
      "volume": 4515700
    },
    {
      "time": "2026-04-01",
      "open": 91.73999786376953,
      "high": 92.30999755859375,
      "low": 89.69000244140625,
      "close": 90.91000366210938,
      "volume": 5971000
    },
    {
      "time": "2026-04-02",
      "open": 91.1500015258789,
      "high": 92.29000091552734,
      "low": 89.68000030517578,
      "close": 91.69999694824219,
      "volume": 4514000
    },
    {
      "time": "2026-04-06",
      "open": 91.37000274658203,
      "high": 92.19000244140625,
      "low": 90.56999969482422,
      "close": 91.8499984741211,
      "volume": 2571700
    },
    {
      "time": "2026-04-07",
      "open": 91.63999938964844,
      "high": 92.87000274658203,
      "low": 90.81999969482422,
      "close": 91.61000061035156,
      "volume": 3039700
    },
    {
      "time": "2026-04-08",
      "open": 91.72000122070312,
      "high": 92.97000122070312,
      "low": 89.6500015258789,
      "close": 89.88999938964844,
      "volume": 3211500
    },
    {
      "time": "2026-04-09",
      "open": 89.12999725341797,
      "high": 89.20999908447266,
      "low": 86.83999633789062,
      "close": 87.86000061035156,
      "volume": 3493000
    },
    {
      "time": "2026-04-10",
      "open": 87.80000305175781,
      "high": 88,
      "low": 85.44999694824219,
      "close": 85.56999969482422,
      "volume": 3686500
    },
    {
      "time": "2026-04-13",
      "open": 85.69000244140625,
      "high": 89.47000122070312,
      "low": 85.69000244140625,
      "close": 89.31999969482422,
      "volume": 4436800
    },
    {
      "time": "2026-04-14",
      "open": 89.31999969482422,
      "high": 90.19999694824219,
      "low": 88.62000274658203,
      "close": 88.8499984741211,
      "volume": 2883600
    },
    {
      "time": "2026-04-15",
      "open": 89.38999938964844,
      "high": 91.05999755859375,
      "low": 88.75,
      "close": 90.26000213623047,
      "volume": 3088600
    },
    {
      "time": "2026-04-16",
      "open": 91.22000122070312,
      "high": 92.76000213623047,
      "low": 90.87999725341797,
      "close": 92.12999725341797,
      "volume": 3740300
    },
    {
      "time": "2026-04-17",
      "open": 93.08000183105469,
      "high": 93.30000305175781,
      "low": 91.18000030517578,
      "close": 91.95999908447266,
      "volume": 3215600
    },
    {
      "time": "2026-04-20",
      "open": 91.95999908447266,
      "high": 93.33999633789062,
      "low": 91.58999633789062,
      "close": 93.08999633789062,
      "volume": 3595900
    },
    {
      "time": "2026-04-21",
      "open": 93.08000183105469,
      "high": 95.4000015258789,
      "low": 92.62000274658203,
      "close": 93.68000030517578,
      "volume": 3294800
    },
    {
      "time": "2026-04-22",
      "open": 93.37999725341797,
      "high": 94.30999755859375,
      "low": 92.54000091552734,
      "close": 93.43000030517578,
      "volume": 3066800
    },
    {
      "time": "2026-04-23",
      "open": 92.41000366210938,
      "high": 92.62000274658203,
      "low": 89.41000366210938,
      "close": 90.94999694824219,
      "volume": 2545100
    },
    {
      "time": "2026-04-24",
      "open": 90.43000030517578,
      "high": 90.93000030517578,
      "low": 89.19000244140625,
      "close": 89.81999969482422,
      "volume": 3081300
    },
    {
      "time": "2026-04-27",
      "open": 89.80000305175781,
      "high": 91.11000061035156,
      "low": 89.54000091552734,
      "close": 89.93000030517578,
      "volume": 3032500
    },
    {
      "time": "2026-04-28",
      "open": 91.37000274658203,
      "high": 92.29000091552734,
      "low": 90.16999816894531,
      "close": 90.98999786376953,
      "volume": 3006800
    },
    {
      "time": "2026-04-29",
      "open": 93.13999938964844,
      "high": 94.11000061035156,
      "low": 90.6500015258789,
      "close": 94.05000305175781,
      "volume": 3692300
    },
    {
      "time": "2026-04-30",
      "open": 92.91999816894531,
      "high": 93.77999877929688,
      "low": 91.81999969482422,
      "close": 92.62999725341797,
      "volume": 3130700
    },
    {
      "time": "2026-05-01",
      "open": 93.7300033569336,
      "high": 94.55000305175781,
      "low": 91.68000030517578,
      "close": 93.0199966430664,
      "volume": 2198500
    },
    {
      "time": "2026-05-04",
      "open": 93.05000305175781,
      "high": 94.4000015258789,
      "low": 92.0199966430664,
      "close": 92.4800033569336,
      "volume": 2388400
    },
    {
      "time": "2026-05-05",
      "open": 92.55000305175781,
      "high": 93.0999984741211,
      "low": 90.88999938964844,
      "close": 92.8499984741211,
      "volume": 2816100
    },
    {
      "time": "2026-05-06",
      "open": 91.63999938964844,
      "high": 91.98999786376953,
      "low": 90.54000091552734,
      "close": 91.37999725341797,
      "volume": 4140200
    },
    {
      "time": "2026-05-07",
      "open": 91.19000244140625,
      "high": 95.05999755859375,
      "low": 91,
      "close": 94.26000213623047,
      "volume": 3964600
    },
    {
      "time": "2026-05-08",
      "open": 93.69000244140625,
      "high": 94.66999816894531,
      "low": 92,
      "close": 93.93000030517578,
      "volume": 2446500
    },
    {
      "time": "2026-05-11",
      "open": 93.08999633789062,
      "high": 94.37000274658203,
      "low": 92.44999694824219,
      "close": 93.87999725341797,
      "volume": 3404700
    },
    {
      "time": "2026-05-12",
      "open": 94.70999908447266,
      "high": 95.19999694824219,
      "low": 92.80999755859375,
      "close": 93.70999908447266,
      "volume": 3558500
    },
    {
      "time": "2026-05-13",
      "open": 91.48999786376953,
      "high": 91.80999755859375,
      "low": 87.43000030517578,
      "close": 89.91999816894531,
      "volume": 5243400
    },
    {
      "time": "2026-05-14",
      "open": 89.97000122070312,
      "high": 90.91000366210938,
      "low": 88.6500015258789,
      "close": 88.83000183105469,
      "volume": 2857400
    },
    {
      "time": "2026-05-15",
      "open": 90.19000244140625,
      "high": 91.97000122070312,
      "low": 90.02999877929688,
      "close": 91.54000091552734,
      "volume": 2921100
    },
    {
      "time": "2026-05-18",
      "open": 91.37999725341797,
      "high": 94.7300033569336,
      "low": 90.76000213623047,
      "close": 94.48999786376953,
      "volume": 3035400
    },
    {
      "time": "2026-05-19",
      "open": 95.26000213623047,
      "high": 97.12000274658203,
      "low": 94.38999938964844,
      "close": 94.4800033569336,
      "volume": 3276300
    },
    {
      "time": "2026-05-20",
      "open": 93.36000061035156,
      "high": 95,
      "low": 91.66999816894531,
      "close": 94.91999816894531,
      "volume": 2753900
    },
    {
      "time": "2026-05-21",
      "open": 93.91000366210938,
      "high": 94.91999816894531,
      "low": 92.76000213623047,
      "close": 94.25,
      "volume": 2315300
    },
    {
      "time": "2026-05-22",
      "open": 94.25,
      "high": 97.20999908447266,
      "low": 94.25,
      "close": 97,
      "volume": 2593000
    },
    {
      "time": "2026-05-26",
      "open": 96.72000122070312,
      "high": 96.83999633789062,
      "low": 94.08999633789062,
      "close": 94.80000305175781,
      "volume": 2959500
    },
    {
      "time": "2026-05-27",
      "open": 94.73999786376953,
      "high": 96.16000366210938,
      "low": 94.08000183105469,
      "close": 94.43000030517578,
      "volume": 2474600
    },
    {
      "time": "2026-05-28",
      "open": 94.43000030517578,
      "high": 95.95999908447266,
      "low": 93.62999725341797,
      "close": 95.51000213623047,
      "volume": 2270600
    },
    {
      "time": "2026-05-29",
      "open": 95.51000213623047,
      "high": 98.01000213623047,
      "low": 95.19000244140625,
      "close": 96.9800033569336,
      "volume": 5719700
    },
    {
      "time": "2026-06-01",
      "open": 97.91999816894531,
      "high": 102.91999816894531,
      "low": 97.79000091552734,
      "close": 102.44000244140625,
      "volume": 4135500
    },
    {
      "time": "2026-06-02",
      "open": 99.91999816894531,
      "high": 101.22000122070312,
      "low": 98.62999725341797,
      "close": 100.79000091552734,
      "volume": 2513100
    },
    {
      "time": "2026-06-03",
      "open": 99.61000061035156,
      "high": 100.18000030517578,
      "low": 97.62999725341797,
      "close": 98.44999694824219,
      "volume": 2446800
    },
    {
      "time": "2026-06-04",
      "open": 100.88999938964844,
      "high": 102.02999877929688,
      "low": 99.20999908447266,
      "close": 99.4800033569336,
      "volume": 2237400
    },
    {
      "time": "2026-06-05",
      "open": 99.73999786376953,
      "high": 101.33000183105469,
      "low": 99.69000244140625,
      "close": 100.52999877929688,
      "volume": 2410100
    },
    {
      "time": "2026-06-08",
      "open": 99.45999908447266,
      "high": 100.4800033569336,
      "low": 98.56999969482422,
      "close": 98.91999816894531,
      "volume": 3612200
    },
    {
      "time": "2026-06-09",
      "open": 97.95999908447266,
      "high": 100.54000091552734,
      "low": 97.26000213623047,
      "close": 100.27999877929688,
      "volume": 3369100
    },
    {
      "time": "2026-06-10",
      "open": 100.27999877929688,
      "high": 101.7699966430664,
      "low": 98.91000366210938,
      "close": 101.0999984741211,
      "volume": 2679600
    },
    {
      "time": "2026-06-11",
      "open": 99.1500015258789,
      "high": 100.94000244140625,
      "low": 98.69000244140625,
      "close": 99.2699966430664,
      "volume": 3147800
    },
    {
      "time": "2026-06-12",
      "open": 99.2699966430664,
      "high": 100.98999786376953,
      "low": 98.11000061035156,
      "close": 100.62999725341797,
      "volume": 2639300
    },
    {
      "time": "2026-06-15",
      "open": 102.9000015258789,
      "high": 103.30000305175781,
      "low": 100.25,
      "close": 100.9000015258789,
      "volume": 3593900
    },
    {
      "time": "2026-06-16",
      "open": 101.16000366210938,
      "high": 102.62000274658203,
      "low": 99.16999816894531,
      "close": 100.27999877929688,
      "volume": 3386400
    },
    {
      "time": "2026-06-17",
      "open": 99.0199966430664,
      "high": 100.8499984741211,
      "low": 97.05999755859375,
      "close": 97.58000183105469,
      "volume": 3603300
    },
    {
      "time": "2026-06-18",
      "open": 97.88999938964844,
      "high": 98.79000091552734,
      "low": 95.95999908447266,
      "close": 98.23999786376953,
      "volume": 7100900
    },
    {
      "time": "2026-06-22",
      "open": 97.19999694824219,
      "high": 98.3499984741211,
      "low": 95.80999755859375,
      "close": 95.93000030517578,
      "volume": 4519800
    },
    {
      "time": "2026-06-23",
      "open": 97.91000366210938,
      "high": 98.8499984741211,
      "low": 97.55000305175781,
      "close": 97.98999786376953,
      "volume": 4562300
    },
    {
      "time": "2026-06-24",
      "open": 98.7699966430664,
      "high": 98.8499984741211,
      "low": 93.0199966430664,
      "close": 96.30000305175781,
      "volume": 6388300
    },
    {
      "time": "2026-06-25",
      "open": 96.20999908447266,
      "high": 100.19000244140625,
      "low": 95.69000244140625,
      "close": 96.72000122070312,
      "volume": 4398700
    },
    {
      "time": "2026-06-26",
      "open": 97,
      "high": 100.13999938964844,
      "low": 97,
      "close": 99.9000015258789,
      "volume": 5596800
    },
    {
      "time": "2026-06-29",
      "open": 100.88999938964844,
      "high": 101.58999633789062,
      "low": 98.80000305175781,
      "close": 99.80999755859375,
      "volume": 3535400
    },
    {
      "time": "2026-06-30",
      "open": 99.80999755859375,
      "high": 100.02999877929688,
      "low": 97.79000091552734,
      "close": 98.33000183105469,
      "volume": 3174400
    },
    {
      "time": "2026-07-01",
      "open": 100.86000061035156,
      "high": 103.97000122070312,
      "low": 100.30999755859375,
      "close": 102.70999908447266,
      "volume": 4417700
    },
    {
      "time": "2026-07-02",
      "open": 103.0199966430664,
      "high": 106.51000213623047,
      "low": 102.88999938964844,
      "close": 106.3499984741211,
      "volume": 3656500
    },
    {
      "time": "2026-07-06",
      "open": 106.27999877929688,
      "high": 106.83999633789062,
      "low": 104.6500015258789,
      "close": 105.38999938964844,
      "volume": 2630400
    },
    {
      "time": "2026-07-07",
      "open": 107.45999908447266,
      "high": 109.7300033569336,
      "low": 107.45999908447266,
      "close": 108.12000274658203,
      "volume": 2883800
    },
    {
      "time": "2026-07-08",
      "open": 108.06999969482422,
      "high": 108.12000274658203,
      "low": 105.86000061035156,
      "close": 106.58000183105469,
      "volume": 2524500
    },
    {
      "time": "2026-07-09",
      "open": 104.62000274658203,
      "high": 106.9000015258789,
      "low": 103.73999786376953,
      "close": 106.26000213623047,
      "volume": 3575400
    },
    {
      "time": "2026-07-10",
      "open": 107.45999908447266,
      "high": 107.86000061035156,
      "low": 106.48999786376953,
      "close": 107.54000091552734,
      "volume": 2179700
    },
    {
      "time": "2026-07-13",
      "open": 108.91000366210938,
      "high": 111.63999938964844,
      "low": 108.73999786376953,
      "close": 110.75,
      "volume": 2352600
    },
    {
      "time": "2026-07-14",
      "open": 107.98999786376953,
      "high": 110.5199966430664,
      "low": 107.48999786376953,
      "close": 109.5199966430664,
      "volume": 2489800
    },
    {
      "time": "2026-07-15",
      "open": 109.7699966430664,
      "high": 112.33999633789062,
      "low": 109.43000030517578,
      "close": 110,
      "volume": 2475000
    },
    {
      "time": "2026-07-16",
      "open": 111.47000122070312,
      "high": 115.23999786376953,
      "low": 111.47000122070312,
      "close": 114.69999694824219,
      "volume": 3597000
    },
    {
      "time": "2026-07-17",
      "open": 115.12999725341797,
      "high": 117.72000122070312,
      "low": 112.5,
      "close": 114.38999938964844,
      "volume": 4269000
    },
    {
      "time": "2026-07-20",
      "open": 113.87000274658203,
      "high": 115.38999938964844,
      "low": 112.58000183105469,
      "close": 115.19999694824219,
      "volume": 2965200
    },
    {
      "time": "2026-07-21",
      "open": 113.8499984741211,
      "high": 114.7699966430664,
      "low": 111.93000030517578,
      "close": 111.95999908447266,
      "volume": 3011900
    },
    {
      "time": "2026-07-22",
      "open": 113.12999725341797,
      "high": 113.23999786376953,
      "low": 110.0999984741211,
      "close": 110.73999786376953,
      "volume": 3359300
    },
    {
      "time": "2026-07-23",
      "open": 111.76000213623047,
      "high": 111.81999969482422,
      "low": 109.37999725341797,
      "close": 110.66000366210938,
      "volume": 3283700
    },
    {
      "time": "2026-07-24",
      "open": 111.2300033569336,
      "high": 114.3499984741211,
      "low": 110.63999938964844,
      "close": 113.55000305175781,
      "volume": 2706569
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 135.83400115966796
    },
    {
      "time": "2025-10-06",
      "value": 135.36160110473634
    },
    {
      "time": "2025-10-07",
      "value": 134.97680114746095
    },
    {
      "time": "2025-10-08",
      "value": 134.5628012084961
    },
    {
      "time": "2025-10-09",
      "value": 134.14880111694336
    },
    {
      "time": "2025-10-10",
      "value": 133.77320114135742
    },
    {
      "time": "2025-10-13",
      "value": 133.53480117797852
    },
    {
      "time": "2025-10-14",
      "value": 133.3180012512207
    },
    {
      "time": "2025-10-15",
      "value": 133.0848013305664
    },
    {
      "time": "2025-10-16",
      "value": 132.8330012512207
    },
    {
      "time": "2025-10-17",
      "value": 132.55380111694336
    },
    {
      "time": "2025-10-20",
      "value": 132.26180099487306
    },
    {
      "time": "2025-10-21",
      "value": 132.0406008911133
    },
    {
      "time": "2025-10-22",
      "value": 131.87300079345704
    },
    {
      "time": "2025-10-23",
      "value": 131.59580078125
    },
    {
      "time": "2025-10-24",
      "value": 131.33800064086915
    },
    {
      "time": "2025-10-27",
      "value": 131.07320068359374
    },
    {
      "time": "2025-10-28",
      "value": 130.80280059814453
    },
    {
      "time": "2025-10-29",
      "value": 130.37060073852538
    },
    {
      "time": "2025-10-30",
      "value": 129.9376007080078
    },
    {
      "time": "2025-10-31",
      "value": 129.51000061035157
    },
    {
      "time": "2025-11-03",
      "value": 128.99600067138672
    },
    {
      "time": "2025-11-04",
      "value": 128.5288006591797
    },
    {
      "time": "2025-11-05",
      "value": 128.09800079345703
    },
    {
      "time": "2025-11-06",
      "value": 127.58140090942383
    },
    {
      "time": "2025-11-07",
      "value": 127.04620086669922
    },
    {
      "time": "2025-11-10",
      "value": 126.48660079956055
    },
    {
      "time": "2025-11-11",
      "value": 126.00020065307618
    },
    {
      "time": "2025-11-12",
      "value": 125.50920059204101
    },
    {
      "time": "2025-11-13",
      "value": 124.99880050659179
    },
    {
      "time": "2025-11-14",
      "value": 124.53200042724609
    },
    {
      "time": "2025-11-17",
      "value": 124.03300064086915
    },
    {
      "time": "2025-11-18",
      "value": 123.54400054931641
    },
    {
      "time": "2025-11-19",
      "value": 123.0736004638672
    },
    {
      "time": "2025-11-20",
      "value": 122.5336003112793
    },
    {
      "time": "2025-11-21",
      "value": 122.06060028076172
    },
    {
      "time": "2025-11-24",
      "value": 121.61940032958984
    },
    {
      "time": "2025-11-25",
      "value": 121.22920043945312
    },
    {
      "time": "2025-11-26",
      "value": 120.80820037841796
    },
    {
      "time": "2025-11-28",
      "value": 120.41980041503906
    },
    {
      "time": "2025-12-01",
      "value": 120.0306004333496
    },
    {
      "time": "2025-12-02",
      "value": 119.63820053100586
    },
    {
      "time": "2025-12-03",
      "value": 119.32000045776367
    },
    {
      "time": "2025-12-04",
      "value": 118.99000030517578
    },
    {
      "time": "2025-12-05",
      "value": 118.69740020751954
    },
    {
      "time": "2025-12-08",
      "value": 118.38220001220704
    },
    {
      "time": "2025-12-09",
      "value": 118.06639999389648
    },
    {
      "time": "2025-12-10",
      "value": 117.78879989624023
    },
    {
      "time": "2025-12-11",
      "value": 117.60119979858399
    },
    {
      "time": "2025-12-12",
      "value": 117.44179977416992
    },
    {
      "time": "2025-12-15",
      "value": 117.25719970703125
    },
    {
      "time": "2025-12-16",
      "value": 117.07419967651367
    },
    {
      "time": "2025-12-17",
      "value": 116.86779968261719
    },
    {
      "time": "2025-12-18",
      "value": 116.62079971313477
    },
    {
      "time": "2025-12-19",
      "value": 116.36219970703125
    },
    {
      "time": "2025-12-22",
      "value": 116.14879959106446
    },
    {
      "time": "2025-12-23",
      "value": 115.88239959716798
    },
    {
      "time": "2025-12-24",
      "value": 115.60219970703125
    },
    {
      "time": "2025-12-26",
      "value": 115.33559982299805
    },
    {
      "time": "2025-12-29",
      "value": 115.08579986572266
    },
    {
      "time": "2025-12-30",
      "value": 114.82239990234375
    },
    {
      "time": "2025-12-31",
      "value": 114.53419998168945
    },
    {
      "time": "2026-01-02",
      "value": 114.15539993286133
    },
    {
      "time": "2026-01-05",
      "value": 113.81279998779297
    },
    {
      "time": "2026-01-06",
      "value": 113.54220001220703
    },
    {
      "time": "2026-01-07",
      "value": 113.28279998779297
    },
    {
      "time": "2026-01-08",
      "value": 113.06759994506837
    },
    {
      "time": "2026-01-09",
      "value": 112.86199981689452
    },
    {
      "time": "2026-01-12",
      "value": 112.76779983520508
    },
    {
      "time": "2026-01-13",
      "value": 112.61639984130859
    },
    {
      "time": "2026-01-14",
      "value": 112.4815998840332
    },
    {
      "time": "2026-01-15",
      "value": 112.38959991455079
    },
    {
      "time": "2026-01-16",
      "value": 112.31039993286133
    },
    {
      "time": "2026-01-20",
      "value": 112.12879989624024
    },
    {
      "time": "2026-01-21",
      "value": 112.01619995117187
    },
    {
      "time": "2026-01-22",
      "value": 111.92080001831054
    },
    {
      "time": "2026-01-23",
      "value": 111.82379989624023
    },
    {
      "time": "2026-01-26",
      "value": 111.71479995727539
    },
    {
      "time": "2026-01-27",
      "value": 111.59199996948242
    },
    {
      "time": "2026-01-28",
      "value": 111.40499984741211
    },
    {
      "time": "2026-01-29",
      "value": 111.20759994506835
    },
    {
      "time": "2026-01-30",
      "value": 111.06059982299804
    },
    {
      "time": "2026-02-02",
      "value": 110.91079986572265
    },
    {
      "time": "2026-02-03",
      "value": 110.66279983520508
    },
    {
      "time": "2026-02-04",
      "value": 110.46319992065429
    },
    {
      "time": "2026-02-05",
      "value": 110.19739990234375
    },
    {
      "time": "2026-02-06",
      "value": 109.9697998046875
    },
    {
      "time": "2026-02-09",
      "value": 109.68939971923828
    },
    {
      "time": "2026-02-10",
      "value": 109.44179962158204
    },
    {
      "time": "2026-02-11",
      "value": 109.10479949951171
    },
    {
      "time": "2026-02-12",
      "value": 108.74339950561523
    },
    {
      "time": "2026-02-13",
      "value": 108.41539947509766
    },
    {
      "time": "2026-02-17",
      "value": 108.01299942016601
    },
    {
      "time": "2026-02-18",
      "value": 107.66339950561523
    },
    {
      "time": "2026-02-19",
      "value": 107.26899948120118
    },
    {
      "time": "2026-02-20",
      "value": 106.84479949951172
    },
    {
      "time": "2026-02-23",
      "value": 106.3377995300293
    },
    {
      "time": "2026-02-24",
      "value": 105.8497996520996
    },
    {
      "time": "2026-02-25",
      "value": 105.38179977416992
    },
    {
      "time": "2026-02-26",
      "value": 104.96239990234375
    },
    {
      "time": "2026-02-27",
      "value": 104.52779998779297
    },
    {
      "time": "2026-03-02",
      "value": 104.1083999633789
    },
    {
      "time": "2026-03-03",
      "value": 103.68559997558594
    },
    {
      "time": "2026-03-04",
      "value": 103.3166000366211
    },
    {
      "time": "2026-03-05",
      "value": 103.03860000610352
    },
    {
      "time": "2026-03-06",
      "value": 102.75800003051758
    },
    {
      "time": "2026-03-09",
      "value": 102.44200012207031
    },
    {
      "time": "2026-03-10",
      "value": 102.05280014038085
    },
    {
      "time": "2026-03-11",
      "value": 101.64900009155274
    },
    {
      "time": "2026-03-12",
      "value": 101.20240005493164
    },
    {
      "time": "2026-03-13",
      "value": 100.78680007934571
    },
    {
      "time": "2026-03-16",
      "value": 100.40520004272462
    },
    {
      "time": "2026-03-17",
      "value": 100.0818000793457
    },
    {
      "time": "2026-03-18",
      "value": 99.705
    },
    {
      "time": "2026-03-19",
      "value": 99.3147999572754
    },
    {
      "time": "2026-03-20",
      "value": 98.93320007324219
    },
    {
      "time": "2026-03-23",
      "value": 98.51820007324218
    },
    {
      "time": "2026-03-24",
      "value": 98.0550001525879
    },
    {
      "time": "2026-03-25",
      "value": 97.66840011596679
    },
    {
      "time": "2026-03-26",
      "value": 97.34699996948243
    },
    {
      "time": "2026-03-27",
      "value": 96.9747999572754
    },
    {
      "time": "2026-03-30",
      "value": 96.62699996948243
    },
    {
      "time": "2026-03-31",
      "value": 96.24580001831055
    },
    {
      "time": "2026-04-01",
      "value": 95.91560012817382
    },
    {
      "time": "2026-04-02",
      "value": 95.60580001831055
    },
    {
      "time": "2026-04-06",
      "value": 95.29899993896484
    },
    {
      "time": "2026-04-07",
      "value": 94.99860000610352
    },
    {
      "time": "2026-04-08",
      "value": 94.67259994506836
    },
    {
      "time": "2026-04-09",
      "value": 94.33099990844727
    },
    {
      "time": "2026-04-10",
      "value": 93.9933999633789
    },
    {
      "time": "2026-04-13",
      "value": 93.73519989013671
    },
    {
      "time": "2026-04-14",
      "value": 93.44959991455079
    },
    {
      "time": "2026-04-15",
      "value": 93.20539993286133
    },
    {
      "time": "2026-04-16",
      "value": 93.1049998474121
    },
    {
      "time": "2026-04-17",
      "value": 92.97459976196289
    },
    {
      "time": "2026-04-20",
      "value": 92.8729997253418
    },
    {
      "time": "2026-04-21",
      "value": 92.77599975585937
    },
    {
      "time": "2026-04-22",
      "value": 92.68279983520507
    },
    {
      "time": "2026-04-23",
      "value": 92.52119979858398
    },
    {
      "time": "2026-04-24",
      "value": 92.42079986572266
    },
    {
      "time": "2026-04-27",
      "value": 92.3699998474121
    },
    {
      "time": "2026-04-28",
      "value": 92.30219985961914
    },
    {
      "time": "2026-04-29",
      "value": 92.31779998779297
    },
    {
      "time": "2026-04-30",
      "value": 92.28459991455078
    },
    {
      "time": "2026-05-01",
      "value": 92.2981999206543
    },
    {
      "time": "2026-05-04",
      "value": 92.32300003051758
    },
    {
      "time": "2026-05-05",
      "value": 92.43220001220703
    },
    {
      "time": "2026-05-06",
      "value": 92.49019989013672
    },
    {
      "time": "2026-05-07",
      "value": 92.55079986572265
    },
    {
      "time": "2026-05-08",
      "value": 92.5397998046875
    },
    {
      "time": "2026-05-11",
      "value": 92.54439971923829
    },
    {
      "time": "2026-05-12",
      "value": 92.53359970092774
    },
    {
      "time": "2026-05-13",
      "value": 92.42079971313477
    },
    {
      "time": "2026-05-14",
      "value": 92.28159973144531
    },
    {
      "time": "2026-05-15",
      "value": 92.1447998046875
    },
    {
      "time": "2026-05-18",
      "value": 92.01759979248047
    },
    {
      "time": "2026-05-19",
      "value": 91.94119979858398
    },
    {
      "time": "2026-05-20",
      "value": 91.93719970703125
    },
    {
      "time": "2026-05-21",
      "value": 91.94219970703125
    },
    {
      "time": "2026-05-22",
      "value": 92.04879974365234
    },
    {
      "time": "2026-05-26",
      "value": 92.09259979248047
    },
    {
      "time": "2026-05-27",
      "value": 92.11919982910156
    },
    {
      "time": "2026-05-28",
      "value": 92.18079986572266
    },
    {
      "time": "2026-05-29",
      "value": 92.30759994506836
    },
    {
      "time": "2026-06-01",
      "value": 92.52220001220704
    },
    {
      "time": "2026-06-02",
      "value": 92.68699996948243
    },
    {
      "time": "2026-06-03",
      "value": 92.78599990844727
    },
    {
      "time": "2026-06-04",
      "value": 92.9633999633789
    },
    {
      "time": "2026-06-05",
      "value": 93.10679992675782
    },
    {
      "time": "2026-06-08",
      "value": 93.2133999633789
    },
    {
      "time": "2026-06-09",
      "value": 93.38539993286133
    },
    {
      "time": "2026-06-10",
      "value": 93.54499984741211
    },
    {
      "time": "2026-06-11",
      "value": 93.6879997253418
    },
    {
      "time": "2026-06-12",
      "value": 93.88239959716798
    },
    {
      "time": "2026-06-15",
      "value": 94.06639968872071
    },
    {
      "time": "2026-06-16",
      "value": 94.23499969482423
    },
    {
      "time": "2026-06-17",
      "value": 94.35439971923829
    },
    {
      "time": "2026-06-18",
      "value": 94.5213996887207
    },
    {
      "time": "2026-06-22",
      "value": 94.68279968261719
    },
    {
      "time": "2026-06-23",
      "value": 94.93119964599609
    },
    {
      "time": "2026-06-24",
      "value": 95.07079971313476
    },
    {
      "time": "2026-06-25",
      "value": 95.2281997680664
    },
    {
      "time": "2026-06-26",
      "value": 95.42099975585937
    },
    {
      "time": "2026-06-29",
      "value": 95.57459976196289
    },
    {
      "time": "2026-06-30",
      "value": 95.70199981689453
    },
    {
      "time": "2026-07-01",
      "value": 95.89439987182617
    },
    {
      "time": "2026-07-02",
      "value": 96.14779983520508
    },
    {
      "time": "2026-07-06",
      "value": 96.38699981689453
    },
    {
      "time": "2026-07-07",
      "value": 96.73039993286133
    },
    {
      "time": "2026-07-08",
      "value": 97.06559997558594
    },
    {
      "time": "2026-07-09",
      "value": 97.39220001220703
    },
    {
      "time": "2026-07-10",
      "value": 97.72320007324218
    },
    {
      "time": "2026-07-13",
      "value": 98.05720001220703
    },
    {
      "time": "2026-07-14",
      "value": 98.395
    },
    {
      "time": "2026-07-15",
      "value": 98.73460006713867
    },
    {
      "time": "2026-07-16",
      "value": 99.17899993896485
    },
    {
      "time": "2026-07-17",
      "value": 99.60979995727538
    },
    {
      "time": "2026-07-20",
      "value": 100.08619995117188
    },
    {
      "time": "2026-07-21",
      "value": 100.44019989013673
    },
    {
      "time": "2026-07-22",
      "value": 100.77639984130859
    },
    {
      "time": "2026-07-23",
      "value": 101.11199996948243
    },
    {
      "time": "2026-07-24",
      "value": 101.50880004882812
    }
  ],
  "analysis": null
}