{
  "ok": true,
  "cached": false,
  "ticker": "PYPL",
  "price": 54.11,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Kereere Suzan",
      "title": "President, Global Markets",
      "is_csuite": 1,
      "value": 188283,
      "avg_price": 55.72,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Natali Chris",
      "title": "SVP, Chief Accounting Officer",
      "is_csuite": 0,
      "value": 30250,
      "avg_price": 54.8,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Keller Frank",
      "title": "Pres., Checkout Sol. & PayPal",
      "is_csuite": 0,
      "value": 255656,
      "avg_price": 55.43,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Kereere Suzan",
      "title": "President, Global Markets",
      "is_csuite": 1,
      "value": 253723,
      "avg_price": 60.96,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Mark Alford",
      "slug": "mark-alford",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-16",
      "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": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should You Buy Coinbase Stock While Its Revenue Is Shrinking?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/781d5d2a-f601-3cf0-baa7-766d19352535/should-you-buy-coinbase-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "PayPal's Agentic Payments: Can These Unlock the Next Growth Leg?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/paypals-agentic-payments-unlock-next-140700307.html",
      "published": "2026-09-14"
    },
    {
      "title": "Palantir Co-Founder Peter Thiel's Hedge Fund Just Made a Big Bet on This AI Stock",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2b1bd7f5-05fa-3ec3-adf1-f2c8268e457a/palantir-co-founder-peter.html",
      "published": "2026-09-11"
    },
    {
      "title": "PayPal's New CEO Rejects $50B Buyout to Pursue High-Stakes Transformation Including A Venmo Revamp, Says Report",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/594b94c1-f605-3deb-aa94-7177b320a729/paypal%27s-new-ceo-rejects-%2450b.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is SpaceX a Buy or a Trap for Retail Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b5b927d0-45db-3a41-921b-3192082cc2a6/is-spacex-a-buy-or-a-trap-for.html",
      "published": "2026-09-11"
    },
    {
      "title": "Affirm Rallies 5% as Midweek Selloff Unwinds; Klarna and PayPal Tick Up",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2743f2df-3364-300a-8334-4b15544b59bb/affirm-rallies-5%25-as-midweek.html",
      "published": "2026-09-11"
    },
    {
      "title": "PayPal Expands Its Payment Reach: Buy, Hold or Fold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paypal-expands-payment-reach-buy-163500110.html",
      "published": "2026-09-11"
    },
    {
      "title": "How PayPal’s CEO Is Planning to Go It Alone and Fix the Payments Giant",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/2e2922a2-3d5f-3bd0-96f7-4aa977e2e32d/how-paypal%E2%80%99s-ceo-is-planning.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 67.30000305175781,
      "high": 68.19000244140625,
      "low": 66.8030014038086,
      "close": 67.11000061035156,
      "volume": 9597900
    },
    {
      "time": "2025-09-16",
      "open": 66.83499908447266,
      "high": 67.13999938964844,
      "low": 66.1050033569336,
      "close": 66.8499984741211,
      "volume": 9353900
    },
    {
      "time": "2025-09-17",
      "open": 67.13999938964844,
      "high": 69.2699966430664,
      "low": 67,
      "close": 68.62000274658203,
      "volume": 18607800
    },
    {
      "time": "2025-09-18",
      "open": 70.08000183105469,
      "high": 70.30000305175781,
      "low": 68.33000183105469,
      "close": 68.5199966430664,
      "volume": 14330500
    },
    {
      "time": "2025-09-19",
      "open": 68.76000213623047,
      "high": 68.8499984741211,
      "low": 67.92500305175781,
      "close": 68.22000122070312,
      "volume": 19774200
    },
    {
      "time": "2025-09-22",
      "open": 67.76000213623047,
      "high": 68.11000061035156,
      "low": 67.05000305175781,
      "close": 67.68000030517578,
      "volume": 13298200
    },
    {
      "time": "2025-09-23",
      "open": 67.80500030517578,
      "high": 68.98999786376953,
      "low": 67.12000274658203,
      "close": 67.30999755859375,
      "volume": 10449000
    },
    {
      "time": "2025-09-24",
      "open": 67.6500015258789,
      "high": 68.58000183105469,
      "low": 67.44000244140625,
      "close": 67.86000061035156,
      "volume": 9180600
    },
    {
      "time": "2025-09-25",
      "open": 67.26000213623047,
      "high": 67.48999786376953,
      "low": 66.19999694824219,
      "close": 66.73999786376953,
      "volume": 10773700
    },
    {
      "time": "2025-09-26",
      "open": 67,
      "high": 67.62999725341797,
      "low": 66.31999969482422,
      "close": 67.30000305175781,
      "volume": 8431600
    },
    {
      "time": "2025-09-29",
      "open": 67.95999908447266,
      "high": 71.26000213623047,
      "low": 67.88999938964844,
      "close": 69.68000030517578,
      "volume": 28497000
    },
    {
      "time": "2025-09-30",
      "open": 69.82499694824219,
      "high": 69.83000183105469,
      "low": 66.8499984741211,
      "close": 67.05999755859375,
      "volume": 21464800
    },
    {
      "time": "2025-10-01",
      "open": 66.9000015258789,
      "high": 67.80000305175781,
      "low": 66.22000122070312,
      "close": 66.66000366210938,
      "volume": 17050100
    },
    {
      "time": "2025-10-02",
      "open": 67.06999969482422,
      "high": 68.94999694824219,
      "low": 66.94999694824219,
      "close": 68.93000030517578,
      "volume": 13461600
    },
    {
      "time": "2025-10-03",
      "open": 68.0999984741211,
      "high": 69.52999877929688,
      "low": 67.75,
      "close": 69.25,
      "volume": 12219800
    },
    {
      "time": "2025-10-06",
      "open": 70.22000122070312,
      "high": 71.87000274658203,
      "low": 69.4520034790039,
      "close": 71.29000091552734,
      "volume": 16769900
    },
    {
      "time": "2025-10-07",
      "open": 74.06999969482422,
      "high": 75.67500305175781,
      "low": 73.05999755859375,
      "close": 74.61000061035156,
      "volume": 31977500
    },
    {
      "time": "2025-10-08",
      "open": 75.23500061035156,
      "high": 76.5,
      "low": 73.2750015258789,
      "close": 76.12999725341797,
      "volume": 17904800
    },
    {
      "time": "2025-10-09",
      "open": 77.19000244140625,
      "high": 77.33999633789062,
      "low": 75.03299713134766,
      "close": 75.75,
      "volume": 15774400
    },
    {
      "time": "2025-10-10",
      "open": 76.11000061035156,
      "high": 76.9000015258789,
      "low": 69.76000213623047,
      "close": 69.83999633789062,
      "volume": 22326500
    },
    {
      "time": "2025-10-13",
      "open": 70.72000122070312,
      "high": 70.93000030517578,
      "low": 68.16200256347656,
      "close": 68.86000061035156,
      "volume": 20036800
    },
    {
      "time": "2025-10-14",
      "open": 67.41000366210938,
      "high": 69.70999908447266,
      "low": 66.7699966430664,
      "close": 69.1500015258789,
      "volume": 12968500
    },
    {
      "time": "2025-10-15",
      "open": 69.38500213623047,
      "high": 69.875,
      "low": 67.83999633789062,
      "close": 67.9800033569336,
      "volume": 11247300
    },
    {
      "time": "2025-10-16",
      "open": 68.12999725341797,
      "high": 68.5999984741211,
      "low": 65.41999816894531,
      "close": 66.05000305175781,
      "volume": 19258500
    },
    {
      "time": "2025-10-17",
      "open": 65.53500366210938,
      "high": 67.70999908447266,
      "low": 65.44999694824219,
      "close": 67.41000366210938,
      "volume": 11151500
    },
    {
      "time": "2025-10-20",
      "open": 67.67500305175781,
      "high": 69.47000122070312,
      "low": 67.6500015258789,
      "close": 69.19999694824219,
      "volume": 10016100
    },
    {
      "time": "2025-10-21",
      "open": 69.0199966430664,
      "high": 70.36000061035156,
      "low": 68.83000183105469,
      "close": 70.05000305175781,
      "volume": 9032000
    },
    {
      "time": "2025-10-22",
      "open": 69.16999816894531,
      "high": 69.37000274658203,
      "low": 67.91000366210938,
      "close": 68.06999969482422,
      "volume": 8173400
    },
    {
      "time": "2025-10-23",
      "open": 68.06999969482422,
      "high": 70.05999755859375,
      "low": 68.05000305175781,
      "close": 69.66000366210938,
      "volume": 8199000
    },
    {
      "time": "2025-10-24",
      "open": 70.1500015258789,
      "high": 71.25,
      "low": 69.73999786376953,
      "close": 69.7699966430664,
      "volume": 8638200
    },
    {
      "time": "2025-10-27",
      "open": 70.8550033569336,
      "high": 71.87000274658203,
      "low": 70.12999725341797,
      "close": 70.25,
      "volume": 18821300
    },
    {
      "time": "2025-10-28",
      "open": 76.20999908447266,
      "high": 79.21499633789062,
      "low": 72.83000183105469,
      "close": 73.0199966430664,
      "volume": 83722300
    },
    {
      "time": "2025-10-29",
      "open": 72.69999694824219,
      "high": 72.7300033569336,
      "low": 69.31500244140625,
      "close": 69.68000030517578,
      "volume": 38505400
    },
    {
      "time": "2025-10-30",
      "open": 69.83499908447266,
      "high": 70.7699966430664,
      "low": 67.9000015258789,
      "close": 67.93000030517578,
      "volume": 19550800
    },
    {
      "time": "2025-10-31",
      "open": 68.2699966430664,
      "high": 69.58000183105469,
      "low": 67.62000274658203,
      "close": 69.2699966430664,
      "volume": 18370100
    },
    {
      "time": "2025-11-03",
      "open": 69.5250015258789,
      "high": 70.3499984741211,
      "low": 67.70500183105469,
      "close": 68.33999633789062,
      "volume": 14619000
    },
    {
      "time": "2025-11-04",
      "open": 67.2300033569336,
      "high": 67.28900146484375,
      "low": 65.94999694824219,
      "close": 66.08000183105469,
      "volume": 19711800
    },
    {
      "time": "2025-11-05",
      "open": 66.0199966430664,
      "high": 68.20999908447266,
      "low": 65.9000015258789,
      "close": 68.05999755859375,
      "volume": 13606100
    },
    {
      "time": "2025-11-06",
      "open": 67.80000305175781,
      "high": 68.06999969482422,
      "low": 66.20999908447266,
      "close": 66.26000213623047,
      "volume": 11480200
    },
    {
      "time": "2025-11-07",
      "open": 65.5,
      "high": 66.51499938964844,
      "low": 64.77999877929688,
      "close": 66.22000122070312,
      "volume": 13449300
    },
    {
      "time": "2025-11-10",
      "open": 67.05999755859375,
      "high": 67.43000030517578,
      "low": 65.74199676513672,
      "close": 66.25,
      "volume": 11129900
    },
    {
      "time": "2025-11-11",
      "open": 66.25,
      "high": 67.94999694824219,
      "low": 66.2300033569336,
      "close": 67.4000015258789,
      "volume": 10032500
    },
    {
      "time": "2025-11-12",
      "open": 67.52999877929688,
      "high": 67.98999786376953,
      "low": 66.9000015258789,
      "close": 67.19999694824219,
      "volume": 10134000
    },
    {
      "time": "2025-11-13",
      "open": 66.51000213623047,
      "high": 67.27999877929688,
      "low": 65.1500015258789,
      "close": 65.33000183105469,
      "volume": 14185800
    },
    {
      "time": "2025-11-14",
      "open": 64.11000061035156,
      "high": 64.6500015258789,
      "low": 62.75,
      "close": 62.810001373291016,
      "volume": 21979900
    },
    {
      "time": "2025-11-17",
      "open": 62.810001373291016,
      "high": 63.16999816894531,
      "low": 61.290000915527344,
      "close": 61.88999938964844,
      "volume": 20632700
    },
    {
      "time": "2025-11-18",
      "open": 61.38999938964844,
      "high": 61.63999938964844,
      "low": 60.470001220703125,
      "close": 60.70000076293945,
      "volume": 18446600
    },
    {
      "time": "2025-11-19",
      "open": 60.61000061035156,
      "high": 60.7599983215332,
      "low": 59.15999984741211,
      "close": 60.11000061035156,
      "volume": 25061900
    },
    {
      "time": "2025-11-20",
      "open": 60.57500076293945,
      "high": 60.71500015258789,
      "low": 58,
      "close": 58.10499954223633,
      "volume": 21059300
    },
    {
      "time": "2025-11-21",
      "open": 58.2400016784668,
      "high": 60.959999084472656,
      "low": 58.040000915527344,
      "close": 60.56999969482422,
      "volume": 20849400
    },
    {
      "time": "2025-11-24",
      "open": 60.61000061035156,
      "high": 60.83000183105469,
      "low": 59.849998474121094,
      "close": 60.560001373291016,
      "volume": 21013500
    },
    {
      "time": "2025-11-25",
      "open": 60.86000061035156,
      "high": 61.974998474121094,
      "low": 60.720001220703125,
      "close": 61.220001220703125,
      "volume": 11065200
    },
    {
      "time": "2025-11-26",
      "open": 61.400001525878906,
      "high": 62.15999984741211,
      "low": 61.16999816894531,
      "close": 61.83000183105469,
      "volume": 8335300
    },
    {
      "time": "2025-11-28",
      "open": 62.22999954223633,
      "high": 63.05500030517578,
      "low": 62.130001068115234,
      "close": 62.689998626708984,
      "volume": 7875900
    },
    {
      "time": "2025-12-01",
      "open": 62.04999923706055,
      "high": 63.209999084472656,
      "low": 61.83000183105469,
      "close": 62.58000183105469,
      "volume": 10923300
    },
    {
      "time": "2025-12-02",
      "open": 62.91999816894531,
      "high": 63.834999084472656,
      "low": 62.150001525878906,
      "close": 62.900001525878906,
      "volume": 10834100
    },
    {
      "time": "2025-12-03",
      "open": 62.849998474121094,
      "high": 63.93000030517578,
      "low": 60.40999984741211,
      "close": 61.2400016784668,
      "volume": 24402800
    },
    {
      "time": "2025-12-04",
      "open": 60.5,
      "high": 62.099998474121094,
      "low": 60.3849983215332,
      "close": 61.72999954223633,
      "volume": 15994300
    },
    {
      "time": "2025-12-05",
      "open": 61.66999816894531,
      "high": 62.939998626708984,
      "low": 61.47999954223633,
      "close": 62.279998779296875,
      "volume": 11152900
    },
    {
      "time": "2025-12-08",
      "open": 62.42499923706055,
      "high": 62.5099983215332,
      "low": 60.9900016784668,
      "close": 61.119998931884766,
      "volume": 12544000
    },
    {
      "time": "2025-12-09",
      "open": 60.75,
      "high": 61.5,
      "low": 60.4900016784668,
      "close": 60.779998779296875,
      "volume": 13214700
    },
    {
      "time": "2025-12-10",
      "open": 60.4900016784668,
      "high": 61.47600173950195,
      "low": 60.15999984741211,
      "close": 61.15999984741211,
      "volume": 19985100
    },
    {
      "time": "2025-12-11",
      "open": 60.07500076293945,
      "high": 61.790000915527344,
      "low": 59.849998474121094,
      "close": 61.689998626708984,
      "volume": 14023800
    },
    {
      "time": "2025-12-12",
      "open": 61.08000183105469,
      "high": 62.150001525878906,
      "low": 61,
      "close": 61.65999984741211,
      "volume": 15964000
    },
    {
      "time": "2025-12-15",
      "open": 61.959999084472656,
      "high": 62.81999969482422,
      "low": 60.625,
      "close": 60.7400016784668,
      "volume": 18187500
    },
    {
      "time": "2025-12-16",
      "open": 61.689998626708984,
      "high": 62.145999908447266,
      "low": 60.95000076293945,
      "close": 61.33000183105469,
      "volume": 17316800
    },
    {
      "time": "2025-12-17",
      "open": 61.38999938964844,
      "high": 62.40999984741211,
      "low": 60.130001068115234,
      "close": 60.18000030517578,
      "volume": 16357800
    },
    {
      "time": "2025-12-18",
      "open": 59.59000015258789,
      "high": 60.31999969482422,
      "low": 58.915000915527344,
      "close": 59.439998626708984,
      "volume": 23734500
    },
    {
      "time": "2025-12-19",
      "open": 58.91999816894531,
      "high": 60.1150016784668,
      "low": 58.79999923706055,
      "close": 59.810001373291016,
      "volume": 31927500
    },
    {
      "time": "2025-12-22",
      "open": 59.959999084472656,
      "high": 60.54499816894531,
      "low": 59.7599983215332,
      "close": 59.86000061035156,
      "volume": 13976100
    },
    {
      "time": "2025-12-23",
      "open": 59.83000183105469,
      "high": 60.06999969482422,
      "low": 58.939998626708984,
      "close": 59.40999984741211,
      "volume": 12153600
    },
    {
      "time": "2025-12-24",
      "open": 59.332000732421875,
      "high": 60.14500045776367,
      "low": 59.310001373291016,
      "close": 60.040000915527344,
      "volume": 5491700
    },
    {
      "time": "2025-12-26",
      "open": 60,
      "high": 60.11000061035156,
      "low": 59.53499984741211,
      "close": 59.970001220703125,
      "volume": 7537800
    },
    {
      "time": "2025-12-29",
      "open": 59.849998474121094,
      "high": 60.13999938964844,
      "low": 59.125,
      "close": 59.4900016784668,
      "volume": 12910100
    },
    {
      "time": "2025-12-30",
      "open": 59.459999084472656,
      "high": 59.599998474121094,
      "low": 59.08000183105469,
      "close": 59.099998474121094,
      "volume": 11277900
    },
    {
      "time": "2025-12-31",
      "open": 59.029998779296875,
      "high": 59.040000915527344,
      "low": 58.34000015258789,
      "close": 58.380001068115234,
      "volume": 13027300
    },
    {
      "time": "2026-01-02",
      "open": 58.66999816894531,
      "high": 58.79999923706055,
      "low": 57.650001525878906,
      "close": 58.13999938964844,
      "volume": 14693100
    },
    {
      "time": "2026-01-05",
      "open": 58.0099983215332,
      "high": 60.10499954223633,
      "low": 57.900001525878906,
      "close": 59.290000915527344,
      "volume": 17115900
    },
    {
      "time": "2026-01-06",
      "open": 59.27000045776367,
      "high": 59.935001373291016,
      "low": 58.97999954223633,
      "close": 59.810001373291016,
      "volume": 11110800
    },
    {
      "time": "2026-01-07",
      "open": 59.8650016784668,
      "high": 60.1349983215332,
      "low": 58.255001068115234,
      "close": 58.5099983215332,
      "volume": 18044300
    },
    {
      "time": "2026-01-08",
      "open": 58.02000045776367,
      "high": 59,
      "low": 57.77000045776367,
      "close": 58.27000045776367,
      "volume": 13105200
    },
    {
      "time": "2026-01-09",
      "open": 58.79999923706055,
      "high": 58.86000061035156,
      "low": 57.279998779296875,
      "close": 57.65999984741211,
      "volume": 15061500
    },
    {
      "time": "2026-01-12",
      "open": 57.61000061035156,
      "high": 57.779998779296875,
      "low": 56.7599983215332,
      "close": 57.290000915527344,
      "volume": 19898900
    },
    {
      "time": "2026-01-13",
      "open": 57.209999084472656,
      "high": 57.29999923706055,
      "low": 56.275001525878906,
      "close": 56.560001373291016,
      "volume": 15900500
    },
    {
      "time": "2026-01-14",
      "open": 56.400001525878906,
      "high": 57.790000915527344,
      "low": 56.27000045776367,
      "close": 57.65999984741211,
      "volume": 16039900
    },
    {
      "time": "2026-01-15",
      "open": 57.7400016784668,
      "high": 57.86199951171875,
      "low": 56.599998474121094,
      "close": 56.7400016784668,
      "volume": 16405300
    },
    {
      "time": "2026-01-16",
      "open": 56.790000915527344,
      "high": 56.970001220703125,
      "low": 56.2400016784668,
      "close": 56.88999938964844,
      "volume": 15116900
    },
    {
      "time": "2026-01-20",
      "open": 55.58000183105469,
      "high": 56.07699966430664,
      "low": 55.01499938964844,
      "close": 55.08000183105469,
      "volume": 19744400
    },
    {
      "time": "2026-01-21",
      "open": 55.52000045776367,
      "high": 56.33000183105469,
      "low": 55.095001220703125,
      "close": 55.88999938964844,
      "volume": 15117000
    },
    {
      "time": "2026-01-22",
      "open": 56.59000015258789,
      "high": 57.54999923706055,
      "low": 56.54999923706055,
      "close": 57.150001525878906,
      "volume": 14540700
    },
    {
      "time": "2026-01-23",
      "open": 56.83000183105469,
      "high": 56.98500061035156,
      "low": 56.40999984741211,
      "close": 56.619998931884766,
      "volume": 8758900
    },
    {
      "time": "2026-01-26",
      "open": 56.56999969482422,
      "high": 57.119998931884766,
      "low": 56.494998931884766,
      "close": 56.599998474121094,
      "volume": 9971400
    },
    {
      "time": "2026-01-27",
      "open": 56.5,
      "high": 56.630001068115234,
      "low": 55.20500183105469,
      "close": 55.5099983215332,
      "volume": 14240700
    },
    {
      "time": "2026-01-28",
      "open": 55.0099983215332,
      "high": 55.4900016784668,
      "low": 53.64500045776367,
      "close": 54.08000183105469,
      "volume": 19222700
    },
    {
      "time": "2026-01-29",
      "open": 54.119998931884766,
      "high": 54.16999816894531,
      "low": 52.529998779296875,
      "close": 53.11000061035156,
      "volume": 19463500
    },
    {
      "time": "2026-01-30",
      "open": 52.439998626708984,
      "high": 52.95000076293945,
      "low": 52.060001373291016,
      "close": 52.689998626708984,
      "volume": 18607800
    },
    {
      "time": "2026-02-02",
      "open": 52.5,
      "high": 53.439998626708984,
      "low": 52.321998596191406,
      "close": 52.33000183105469,
      "volume": 27452900
    },
    {
      "time": "2026-02-03",
      "open": 42.8849983215332,
      "high": 43.70000076293945,
      "low": 41.43000030517578,
      "close": 41.70000076293945,
      "volume": 141690600
    },
    {
      "time": "2026-02-04",
      "open": 41.599998474121094,
      "high": 41.84000015258789,
      "low": 39.959999084472656,
      "close": 41.029998779296875,
      "volume": 58018000
    },
    {
      "time": "2026-02-05",
      "open": 40.599998474121094,
      "high": 41.0099983215332,
      "low": 38.880001068115234,
      "close": 39.900001525878906,
      "volume": 42842800
    },
    {
      "time": "2026-02-06",
      "open": 40.25,
      "high": 40.61000061035156,
      "low": 39.380001068115234,
      "close": 40.41999816894531,
      "volume": 34921700
    },
    {
      "time": "2026-02-09",
      "open": 40.209999084472656,
      "high": 41.27000045776367,
      "low": 39.810001373291016,
      "close": 41.150001525878906,
      "volume": 26034300
    },
    {
      "time": "2026-02-10",
      "open": 40.75,
      "high": 42.349998474121094,
      "low": 40.75,
      "close": 41.4900016784668,
      "volume": 22787700
    },
    {
      "time": "2026-02-11",
      "open": 41.5,
      "high": 41.619998931884766,
      "low": 40.0099983215332,
      "close": 40.459999084472656,
      "volume": 21538900
    },
    {
      "time": "2026-02-12",
      "open": 40.28499984741211,
      "high": 40.28499984741211,
      "low": 38.459999084472656,
      "close": 39.08000183105469,
      "volume": 28004800
    },
    {
      "time": "2026-02-13",
      "open": 39.2400016784668,
      "high": 40.369998931884766,
      "low": 39.0890007019043,
      "close": 40.290000915527344,
      "volume": 25092400
    },
    {
      "time": "2026-02-17",
      "open": 40.5,
      "high": 41.599998474121094,
      "low": 40.369998931884766,
      "close": 40.810001373291016,
      "volume": 20342500
    },
    {
      "time": "2026-02-18",
      "open": 40.77000045776367,
      "high": 41.7599983215332,
      "low": 40.59000015258789,
      "close": 41.45000076293945,
      "volume": 17925500
    },
    {
      "time": "2026-02-19",
      "open": 41.10499954223633,
      "high": 41.790000915527344,
      "low": 40.849998474121094,
      "close": 41.72999954223633,
      "volume": 24646900
    },
    {
      "time": "2026-02-20",
      "open": 41.57500076293945,
      "high": 42.810001373291016,
      "low": 41.51300048828125,
      "close": 41.650001525878906,
      "volume": 23174000
    },
    {
      "time": "2026-02-23",
      "open": 41.04499816894531,
      "high": 45.689998626708984,
      "low": 40.525001525878906,
      "close": 44.04999923706055,
      "volume": 75619500
    },
    {
      "time": "2026-02-24",
      "open": 43.494998931884766,
      "high": 48,
      "low": 43.029998779296875,
      "close": 47.02000045776367,
      "volume": 58557200
    },
    {
      "time": "2026-02-25",
      "open": 47.380001068115234,
      "high": 48.5,
      "low": 46.44499969482422,
      "close": 47.31999969482422,
      "volume": 42794100
    },
    {
      "time": "2026-02-26",
      "open": 47.5,
      "high": 47.72999954223633,
      "low": 44.494998931884766,
      "close": 45.529998779296875,
      "volume": 48091800
    },
    {
      "time": "2026-02-27",
      "open": 45.810001373291016,
      "high": 46.41999816894531,
      "low": 45.41999816894531,
      "close": 46.209999084472656,
      "volume": 23641200
    },
    {
      "time": "2026-03-02",
      "open": 44.81999969482422,
      "high": 45.95500183105469,
      "low": 44.63999938964844,
      "close": 45.630001068115234,
      "volume": 17355300
    },
    {
      "time": "2026-03-03",
      "open": 44.72999954223633,
      "high": 46.959999084472656,
      "low": 44.65999984741211,
      "close": 46.380001068115234,
      "volume": 22406400
    },
    {
      "time": "2026-03-04",
      "open": 46.04999923706055,
      "high": 47.33000183105469,
      "low": 45.93000030517578,
      "close": 46.75,
      "volume": 14612800
    },
    {
      "time": "2026-03-05",
      "open": 46.48500061035156,
      "high": 47.915000915527344,
      "low": 46.48500061035156,
      "close": 47.63999938964844,
      "volume": 18317700
    },
    {
      "time": "2026-03-06",
      "open": 47.16999816894531,
      "high": 47.72999954223633,
      "low": 46.35499954223633,
      "close": 46.970001220703125,
      "volume": 15900100
    },
    {
      "time": "2026-03-09",
      "open": 46.04999923706055,
      "high": 46.5260009765625,
      "low": 44.959999084472656,
      "close": 46.15999984741211,
      "volume": 18908300
    },
    {
      "time": "2026-03-10",
      "open": 45.61000061035156,
      "high": 45.81999969482422,
      "low": 44.810001373291016,
      "close": 45.02000045776367,
      "volume": 17575900
    },
    {
      "time": "2026-03-11",
      "open": 45.45000076293945,
      "high": 46.13999938964844,
      "low": 44.79999923706055,
      "close": 45.56999969482422,
      "volume": 13794100
    },
    {
      "time": "2026-03-12",
      "open": 45.29999923706055,
      "high": 46.07400131225586,
      "low": 44.34000015258789,
      "close": 44.36000061035156,
      "volume": 15293100
    },
    {
      "time": "2026-03-13",
      "open": 44.20500183105469,
      "high": 45.25,
      "low": 44.172000885009766,
      "close": 44.900001525878906,
      "volume": 13962500
    },
    {
      "time": "2026-03-16",
      "open": 45.25,
      "high": 45.900001525878906,
      "low": 45.189998626708984,
      "close": 45.41999816894531,
      "volume": 14460200
    },
    {
      "time": "2026-03-17",
      "open": 45.84000015258789,
      "high": 46.97999954223633,
      "low": 45.74399948120117,
      "close": 46.130001068115234,
      "volume": 21819800
    },
    {
      "time": "2026-03-18",
      "open": 45.6150016784668,
      "high": 46.07699966430664,
      "low": 44.54999923706055,
      "close": 44.59000015258789,
      "volume": 19662700
    },
    {
      "time": "2026-03-19",
      "open": 44.19499969482422,
      "high": 44.84000015258789,
      "low": 43.53200149536133,
      "close": 44.189998626708984,
      "volume": 22744600
    },
    {
      "time": "2026-03-20",
      "open": 44.33000183105469,
      "high": 44.54999923706055,
      "low": 43.33000183105469,
      "close": 44.0099983215332,
      "volume": 31695500
    },
    {
      "time": "2026-03-23",
      "open": 44.720001220703125,
      "high": 45.7400016784668,
      "low": 44.0099983215332,
      "close": 45.4900016784668,
      "volume": 21262500
    },
    {
      "time": "2026-03-24",
      "open": 44.94499969482422,
      "high": 45.26499938964844,
      "low": 43.9900016784668,
      "close": 44.209999084472656,
      "volume": 19616500
    },
    {
      "time": "2026-03-25",
      "open": 45.08000183105469,
      "high": 45.959999084472656,
      "low": 44.20000076293945,
      "close": 44.849998474121094,
      "volume": 14861200
    },
    {
      "time": "2026-03-26",
      "open": 44.47999954223633,
      "high": 45.97200012207031,
      "low": 44.470001220703125,
      "close": 45.20000076293945,
      "volume": 14613000
    },
    {
      "time": "2026-03-27",
      "open": 44.720001220703125,
      "high": 44.790000915527344,
      "low": 43.54999923706055,
      "close": 43.59000015258789,
      "volume": 17434200
    },
    {
      "time": "2026-03-30",
      "open": 44,
      "high": 45.01499938964844,
      "low": 43.91999816894531,
      "close": 44.66999816894531,
      "volume": 17778200
    },
    {
      "time": "2026-03-31",
      "open": 44.7400016784668,
      "high": 45.470001220703125,
      "low": 44.279998779296875,
      "close": 45.22999954223633,
      "volume": 12695000
    },
    {
      "time": "2026-04-01",
      "open": 45.290000915527344,
      "high": 45.5,
      "low": 44,
      "close": 44.630001068115234,
      "volume": 15319900
    },
    {
      "time": "2026-04-02",
      "open": 44.02000045776367,
      "high": 45.41999816894531,
      "low": 43.67499923706055,
      "close": 45.34000015258789,
      "volume": 12747700
    },
    {
      "time": "2026-04-06",
      "open": 45.7239990234375,
      "high": 46.439998626708984,
      "low": 45.33000183105469,
      "close": 45.47999954223633,
      "volume": 11006800
    },
    {
      "time": "2026-04-07",
      "open": 45.09000015258789,
      "high": 45.459999084472656,
      "low": 44.560001373291016,
      "close": 44.869998931884766,
      "volume": 10416300
    },
    {
      "time": "2026-04-08",
      "open": 45.9900016784668,
      "high": 46.349998474121094,
      "low": 45.55500030517578,
      "close": 45.849998474121094,
      "volume": 15619000
    },
    {
      "time": "2026-04-09",
      "open": 45.810001373291016,
      "high": 46.08000183105469,
      "low": 44.904998779296875,
      "close": 45.97999954223633,
      "volume": 12716600
    },
    {
      "time": "2026-04-10",
      "open": 45.915000915527344,
      "high": 46.18000030517578,
      "low": 44.97999954223633,
      "close": 45.2400016784668,
      "volume": 13130500
    },
    {
      "time": "2026-04-13",
      "open": 45.10200119018555,
      "high": 47.875,
      "low": 45.060001373291016,
      "close": 47.5099983215332,
      "volume": 15179300
    },
    {
      "time": "2026-04-14",
      "open": 47.939998626708984,
      "high": 48.33399963378906,
      "low": 47.70000076293945,
      "close": 47.970001220703125,
      "volume": 11045300
    },
    {
      "time": "2026-04-15",
      "open": 48.51499938964844,
      "high": 49.755001068115234,
      "low": 47.900001525878906,
      "close": 49.56999969482422,
      "volume": 13074000
    },
    {
      "time": "2026-04-16",
      "open": 48.38999938964844,
      "high": 49.95000076293945,
      "low": 48.349998474121094,
      "close": 49.810001373291016,
      "volume": 13420600
    },
    {
      "time": "2026-04-17",
      "open": 50.345001220703125,
      "high": 51.20000076293945,
      "low": 49.77299880981445,
      "close": 50.810001373291016,
      "volume": 18758600
    },
    {
      "time": "2026-04-20",
      "open": 50.68000030517578,
      "high": 51.5099983215332,
      "low": 50.439998626708984,
      "close": 51.459999084472656,
      "volume": 13091800
    },
    {
      "time": "2026-04-21",
      "open": 52.0099983215332,
      "high": 52.29999923706055,
      "low": 50.755001068115234,
      "close": 50.880001068115234,
      "volume": 13548100
    },
    {
      "time": "2026-04-22",
      "open": 51,
      "high": 51.459999084472656,
      "low": 50.77000045776367,
      "close": 51.220001220703125,
      "volume": 8569700
    },
    {
      "time": "2026-04-23",
      "open": 50.744998931884766,
      "high": 50.880001068115234,
      "low": 49.16999816894531,
      "close": 49.75,
      "volume": 11581400
    },
    {
      "time": "2026-04-24",
      "open": 49.79999923706055,
      "high": 50.59000015258789,
      "low": 49.560001373291016,
      "close": 50.47999954223633,
      "volume": 8259300
    },
    {
      "time": "2026-04-27",
      "open": 50.37799835205078,
      "high": 50.560001373291016,
      "low": 49.39699935913086,
      "close": 49.77000045776367,
      "volume": 7992800
    },
    {
      "time": "2026-04-28",
      "open": 49.77000045776367,
      "high": 50.47999954223633,
      "low": 49.45500183105469,
      "close": 49.63999938964844,
      "volume": 9761400
    },
    {
      "time": "2026-04-29",
      "open": 49.40999984741211,
      "high": 51.869998931884766,
      "low": 49.220001220703125,
      "close": 50.939998626708984,
      "volume": 18531700
    },
    {
      "time": "2026-04-30",
      "open": 49.801998138427734,
      "high": 50.45500183105469,
      "low": 49.41999816894531,
      "close": 50.13999938964844,
      "volume": 12519900
    },
    {
      "time": "2026-05-01",
      "open": 50.56999969482422,
      "high": 50.90999984741211,
      "low": 50.28499984741211,
      "close": 50.439998626708984,
      "volume": 8765800
    },
    {
      "time": "2026-05-04",
      "open": 50.5,
      "high": 51.060001373291016,
      "low": 50.220001220703125,
      "close": 50.38999938964844,
      "volume": 13649500
    },
    {
      "time": "2026-05-05",
      "open": 45.369998931884766,
      "high": 46.71500015258789,
      "low": 44.5099983215332,
      "close": 46.4900016784668,
      "volume": 39099400
    },
    {
      "time": "2026-05-06",
      "open": 46.685001373291016,
      "high": 47.459999084472656,
      "low": 45.755001068115234,
      "close": 46.27000045776367,
      "volume": 19820100
    },
    {
      "time": "2026-05-07",
      "open": 46.43000030517578,
      "high": 47.14500045776367,
      "low": 46.150001525878906,
      "close": 46.220001220703125,
      "volume": 14081600
    },
    {
      "time": "2026-05-08",
      "open": 45.619998931884766,
      "high": 46.369998931884766,
      "low": 45.33000183105469,
      "close": 45.369998931884766,
      "volume": 14073700
    },
    {
      "time": "2026-05-11",
      "open": 45.21500015258789,
      "high": 45.52000045776367,
      "low": 45.029998779296875,
      "close": 45.06999969482422,
      "volume": 18994500
    },
    {
      "time": "2026-05-12",
      "open": 44.939998626708984,
      "high": 45.70000076293945,
      "low": 44.349998474121094,
      "close": 45.439998626708984,
      "volume": 25493000
    },
    {
      "time": "2026-05-13",
      "open": 44.959999084472656,
      "high": 45.7400016784668,
      "low": 44.584999084472656,
      "close": 45.22999954223633,
      "volume": 15923800
    },
    {
      "time": "2026-05-14",
      "open": 45.34000015258789,
      "high": 45.790000915527344,
      "low": 44.619998931884766,
      "close": 45.040000915527344,
      "volume": 9719500
    },
    {
      "time": "2026-05-15",
      "open": 44.790000915527344,
      "high": 45.22999954223633,
      "low": 44.380001068115234,
      "close": 44.40999984741211,
      "volume": 16481200
    },
    {
      "time": "2026-05-18",
      "open": 44.27000045776367,
      "high": 45.23500061035156,
      "low": 44.220001220703125,
      "close": 44.3849983215332,
      "volume": 9478900
    },
    {
      "time": "2026-05-19",
      "open": 44.380001068115234,
      "high": 45.02000045776367,
      "low": 43.810001373291016,
      "close": 43.83000183105469,
      "volume": 13711800
    },
    {
      "time": "2026-05-20",
      "open": 43.595001220703125,
      "high": 44.40999984741211,
      "low": 42.93000030517578,
      "close": 44.375,
      "volume": 10991400
    },
    {
      "time": "2026-05-21",
      "open": 44.189998626708984,
      "high": 44.689998626708984,
      "low": 43.83000183105469,
      "close": 44.29999923706055,
      "volume": 10925200
    },
    {
      "time": "2026-05-22",
      "open": 44.29999923706055,
      "high": 44.709999084472656,
      "low": 43.9900016784668,
      "close": 44.22999954223633,
      "volume": 10691700
    },
    {
      "time": "2026-05-26",
      "open": 44.20000076293945,
      "high": 44.439998626708984,
      "low": 43.8650016784668,
      "close": 44.15999984741211,
      "volume": 13161000
    },
    {
      "time": "2026-05-27",
      "open": 44.56800079345703,
      "high": 44.72999954223633,
      "low": 43.630001068115234,
      "close": 43.7599983215332,
      "volume": 14170300
    },
    {
      "time": "2026-05-28",
      "open": 43.709999084472656,
      "high": 44.58000183105469,
      "low": 43.31999969482422,
      "close": 44.459999084472656,
      "volume": 17132700
    },
    {
      "time": "2026-05-29",
      "open": 44.540000915527344,
      "high": 45.20000076293945,
      "low": 44.42499923706055,
      "close": 44.75,
      "volume": 18833300
    },
    {
      "time": "2026-06-01",
      "open": 44.529998779296875,
      "high": 45.98500061035156,
      "low": 44.20000076293945,
      "close": 45.189998626708984,
      "volume": 16231000
    },
    {
      "time": "2026-06-02",
      "open": 44.6150016784668,
      "high": 45.13999938964844,
      "low": 44.38999938964844,
      "close": 44.529998779296875,
      "volume": 11441400
    },
    {
      "time": "2026-06-03",
      "open": 44.34000015258789,
      "high": 44.5,
      "low": 42.314998626708984,
      "close": 42.61000061035156,
      "volume": 19227300
    },
    {
      "time": "2026-06-04",
      "open": 43.41999816894531,
      "high": 43.72999954223633,
      "low": 42.75,
      "close": 42.75,
      "volume": 11255700
    },
    {
      "time": "2026-06-05",
      "open": 41.88999938964844,
      "high": 42.4010009765625,
      "low": 41.06999969482422,
      "close": 41.290000915527344,
      "volume": 23894900
    },
    {
      "time": "2026-06-08",
      "open": 41.2599983215332,
      "high": 41.41999816894531,
      "low": 40.654998779296875,
      "close": 41.2599983215332,
      "volume": 16778100
    },
    {
      "time": "2026-06-09",
      "open": 41.165000915527344,
      "high": 42.2599983215332,
      "low": 41.06999969482422,
      "close": 41.459999084472656,
      "volume": 17585000
    },
    {
      "time": "2026-06-10",
      "open": 41,
      "high": 41.46500015258789,
      "low": 40.5099983215332,
      "close": 40.70000076293945,
      "volume": 14669100
    },
    {
      "time": "2026-06-11",
      "open": 40.5099983215332,
      "high": 41.2599983215332,
      "low": 40.20000076293945,
      "close": 41.2400016784668,
      "volume": 14757100
    },
    {
      "time": "2026-06-12",
      "open": 41.29499816894531,
      "high": 41.59000015258789,
      "low": 40.869998931884766,
      "close": 41.529998779296875,
      "volume": 12304100
    },
    {
      "time": "2026-06-15",
      "open": 42.358001708984375,
      "high": 43.34000015258789,
      "low": 42.099998474121094,
      "close": 42.4900016784668,
      "volume": 22555300
    },
    {
      "time": "2026-06-16",
      "open": 42.709999084472656,
      "high": 43.95000076293945,
      "low": 42.58000183105469,
      "close": 43.650001525878906,
      "volume": 19507100
    },
    {
      "time": "2026-06-17",
      "open": 43.59000015258789,
      "high": 44.7400016784668,
      "low": 42.04999923706055,
      "close": 42.08000183105469,
      "volume": 19133700
    },
    {
      "time": "2026-06-18",
      "open": 42.20000076293945,
      "high": 42.816001892089844,
      "low": 41.650001525878906,
      "close": 42.5099983215332,
      "volume": 27215200
    },
    {
      "time": "2026-06-22",
      "open": 42.60499954223633,
      "high": 43.33000183105469,
      "low": 42.07500076293945,
      "close": 42.34000015258789,
      "volume": 13179000
    },
    {
      "time": "2026-06-23",
      "open": 42.130001068115234,
      "high": 42.470001220703125,
      "low": 41.650001525878906,
      "close": 41.70000076293945,
      "volume": 13930000
    },
    {
      "time": "2026-06-24",
      "open": 41.68000030517578,
      "high": 43.380001068115234,
      "low": 41.68000030517578,
      "close": 42.47999954223633,
      "volume": 15478100
    },
    {
      "time": "2026-06-25",
      "open": 42.70000076293945,
      "high": 43,
      "low": 42.32500076293945,
      "close": 42.380001068115234,
      "volume": 10371600
    },
    {
      "time": "2026-06-26",
      "open": 42.279998779296875,
      "high": 44.380001068115234,
      "low": 42.209999084472656,
      "close": 44.290000915527344,
      "volume": 33246300
    },
    {
      "time": "2026-06-29",
      "open": 44.6349983215332,
      "high": 44.7400016784668,
      "low": 44.07500076293945,
      "close": 44.380001068115234,
      "volume": 16684300
    },
    {
      "time": "2026-06-30",
      "open": 44.56999969482422,
      "high": 44.56999969482422,
      "low": 42.2599983215332,
      "close": 43.18000030517578,
      "volume": 14229600
    },
    {
      "time": "2026-07-01",
      "open": 43.86000061035156,
      "high": 44.88999938964844,
      "low": 43.560001373291016,
      "close": 44.06999969482422,
      "volume": 22969600
    },
    {
      "time": "2026-07-02",
      "open": 44.404998779296875,
      "high": 45.4900016784668,
      "low": 44.404998779296875,
      "close": 45.470001220703125,
      "volume": 14785400
    },
    {
      "time": "2026-07-06",
      "open": 44.45000076293945,
      "high": 45.1349983215332,
      "low": 43.779998779296875,
      "close": 45.09000015258789,
      "volume": 11504700
    },
    {
      "time": "2026-07-07",
      "open": 45.43000030517578,
      "high": 46.064998626708984,
      "low": 45.31999969482422,
      "close": 45.650001525878906,
      "volume": 10213900
    },
    {
      "time": "2026-07-08",
      "open": 45.09000015258789,
      "high": 45.279998779296875,
      "low": 43.72999954223633,
      "close": 44.529998779296875,
      "volume": 9601100
    },
    {
      "time": "2026-07-09",
      "open": 43.869998931884766,
      "high": 45.380001068115234,
      "low": 43.81999969482422,
      "close": 45.31999969482422,
      "volume": 9104900
    },
    {
      "time": "2026-07-10",
      "open": 45.95000076293945,
      "high": 46.44499969482422,
      "low": 45.76499938964844,
      "close": 46.31999969482422,
      "volume": 10639400
    },
    {
      "time": "2026-07-13",
      "open": 46.900001525878906,
      "high": 48.43000030517578,
      "low": 46.28499984741211,
      "close": 47.650001525878906,
      "volume": 20294200
    },
    {
      "time": "2026-07-14",
      "open": 46.70000076293945,
      "high": 47.38999938964844,
      "low": 46.43000030517578,
      "close": 47.369998931884766,
      "volume": 9416000
    },
    {
      "time": "2026-07-15",
      "open": 54.845001220703125,
      "high": 55.880001068115234,
      "low": 53.439998626708984,
      "close": 55.52000045776367,
      "volume": 90995100
    },
    {
      "time": "2026-07-16",
      "open": 55.40999984741211,
      "high": 57.66999816894531,
      "low": 55.279998779296875,
      "close": 56.72999954223633,
      "volume": 33840900
    },
    {
      "time": "2026-07-17",
      "open": 56.4900016784668,
      "high": 57.16999816894531,
      "low": 55.689998626708984,
      "close": 56.560001373291016,
      "volume": 19847300
    },
    {
      "time": "2026-07-20",
      "open": 56.4900016784668,
      "high": 57.15999984741211,
      "low": 55.279998779296875,
      "close": 56.81999969482422,
      "volume": 24700800
    },
    {
      "time": "2026-07-21",
      "open": 56.040000915527344,
      "high": 56.90999984741211,
      "low": 55,
      "close": 55.849998474121094,
      "volume": 15952100
    },
    {
      "time": "2026-07-22",
      "open": 55.97999954223633,
      "high": 56.380001068115234,
      "low": 55.23500061035156,
      "close": 55.5099983215332,
      "volume": 11187000
    },
    {
      "time": "2026-07-23",
      "open": 55.474998474121094,
      "high": 56.08000183105469,
      "low": 54.935001373291016,
      "close": 56,
      "volume": 13945300
    },
    {
      "time": "2026-07-24",
      "open": 56.30799865722656,
      "high": 56.47999954223633,
      "low": 55.220001220703125,
      "close": 56.150001525878906,
      "volume": 11763000
    },
    {
      "time": "2026-07-27",
      "open": 56.36000061035156,
      "high": 56.584999084472656,
      "low": 55.47999954223633,
      "close": 56.06999969482422,
      "volume": 14864400
    },
    {
      "time": "2026-07-28",
      "open": 56.7599983215332,
      "high": 58.79999923706055,
      "low": 56.459999084472656,
      "close": 58.31999969482422,
      "volume": 22908900
    },
    {
      "time": "2026-07-29",
      "open": 58.099998474121094,
      "high": 59.470001220703125,
      "low": 58,
      "close": 58.349998474121094,
      "volume": 18759500
    },
    {
      "time": "2026-07-30",
      "open": 57.400001525878906,
      "high": 57.88999938964844,
      "low": 56.654998779296875,
      "close": 57.650001525878906,
      "volume": 11974400
    },
    {
      "time": "2026-07-31",
      "open": 57.11000061035156,
      "high": 57.56999969482422,
      "low": 56.56999969482422,
      "close": 57.209999084472656,
      "volume": 9773000
    },
    {
      "time": "2026-08-03",
      "open": 58.12799835205078,
      "high": 58.25,
      "low": 57.334999084472656,
      "close": 57.869998931884766,
      "volume": 9303200
    },
    {
      "time": "2026-08-04",
      "open": 57.20000076293945,
      "high": 58.560001373291016,
      "low": 57.18000030517578,
      "close": 58.540000915527344,
      "volume": 10322200
    },
    {
      "time": "2026-08-05",
      "open": 59.06800079345703,
      "high": 59.400001525878906,
      "low": 57.90999984741211,
      "close": 57.93000030517578,
      "volume": 8523900
    },
    {
      "time": "2026-08-06",
      "open": 58.290000915527344,
      "high": 59.790000915527344,
      "low": 58.099998474121094,
      "close": 59.779998779296875,
      "volume": 10754100
    },
    {
      "time": "2026-08-07",
      "open": 59.689998626708984,
      "high": 59.9900016784668,
      "low": 58.810001373291016,
      "close": 59.06999969482422,
      "volume": 8413900
    },
    {
      "time": "2026-08-10",
      "open": 58.334999084472656,
      "high": 59.08000183105469,
      "low": 58.321998596191406,
      "close": 59.06999969482422,
      "volume": 6707100
    },
    {
      "time": "2026-08-11",
      "open": 58.54999923706055,
      "high": 59.439998626708984,
      "low": 58.54999923706055,
      "close": 59,
      "volume": 9752300
    },
    {
      "time": "2026-08-12",
      "open": 58.150001525878906,
      "high": 59.29999923706055,
      "low": 57.88999938964844,
      "close": 59.20000076293945,
      "volume": 6141400
    },
    {
      "time": "2026-08-13",
      "open": 59.75,
      "high": 60.7599983215332,
      "low": 59.0099983215332,
      "close": 60.59000015258789,
      "volume": 9568900
    },
    {
      "time": "2026-08-14",
      "open": 60.52000045776367,
      "high": 62.310001373291016,
      "low": 59.34000015258789,
      "close": 61.65999984741211,
      "volume": 15707800
    },
    {
      "time": "2026-08-17",
      "open": 61.0099983215332,
      "high": 61.11000061035156,
      "low": 60.150001525878906,
      "close": 60.470001220703125,
      "volume": 9233700
    },
    {
      "time": "2026-08-18",
      "open": 60.20500183105469,
      "high": 61.599998474121094,
      "low": 59.959999084472656,
      "close": 60.43000030517578,
      "volume": 9911600
    },
    {
      "time": "2026-08-19",
      "open": 60.564998626708984,
      "high": 61.83000183105469,
      "low": 60.54999923706055,
      "close": 61.25,
      "volume": 9489000
    },
    {
      "time": "2026-08-20",
      "open": 61.099998474121094,
      "high": 62.72999954223633,
      "low": 60.95000076293945,
      "close": 62.29999923706055,
      "volume": 12019600
    },
    {
      "time": "2026-08-21",
      "open": 62.290000915527344,
      "high": 62.68000030517578,
      "low": 61.459999084472656,
      "close": 61.54999923706055,
      "volume": 11479100
    },
    {
      "time": "2026-08-24",
      "open": 61.619998931884766,
      "high": 62.18000030517578,
      "low": 61.470001220703125,
      "close": 61.68000030517578,
      "volume": 8571900
    },
    {
      "time": "2026-08-25",
      "open": 61.2400016784668,
      "high": 62.3849983215332,
      "low": 61.06999969482422,
      "close": 62.27000045776367,
      "volume": 10337000
    },
    {
      "time": "2026-08-26",
      "open": 61.82500076293945,
      "high": 62.060001373291016,
      "low": 61.2599983215332,
      "close": 61.810001373291016,
      "volume": 11415900
    },
    {
      "time": "2026-08-27",
      "open": 61.97999954223633,
      "high": 62.310001373291016,
      "low": 61.369998931884766,
      "close": 61.470001220703125,
      "volume": 9165000
    },
    {
      "time": "2026-08-28",
      "open": 53.73500061035156,
      "high": 54.7599983215332,
      "low": 52.619998931884766,
      "close": 53.65999984741211,
      "volume": 36340500
    },
    {
      "time": "2026-08-31",
      "open": 53.38999938964844,
      "high": 53.68000030517578,
      "low": 51.91999816894531,
      "close": 52.665000915527344,
      "volume": 19870200
    },
    {
      "time": "2026-09-01",
      "open": 52.209999084472656,
      "high": 52.91999816894531,
      "low": 52.209999084472656,
      "close": 52.400001525878906,
      "volume": 10187200
    },
    {
      "time": "2026-09-02",
      "open": 52.56999969482422,
      "high": 55.189998626708984,
      "low": 52.349998474121094,
      "close": 54.66999816894531,
      "volume": 15056400
    },
    {
      "time": "2026-09-03",
      "open": 54.810001373291016,
      "high": 56.959999084472656,
      "low": 54.0099983215332,
      "close": 56.81999969482422,
      "volume": 15209400
    },
    {
      "time": "2026-09-04",
      "open": 56.125,
      "high": 56.13999938964844,
      "low": 54.5099983215332,
      "close": 54.959999084472656,
      "volume": 13039200
    },
    {
      "time": "2026-09-08",
      "open": 54.36000061035156,
      "high": 54.599998474121094,
      "low": 53.029998779296875,
      "close": 53.18000030517578,
      "volume": 9717100
    },
    {
      "time": "2026-09-09",
      "open": 52.9900016784668,
      "high": 53.20000076293945,
      "low": 52.130001068115234,
      "close": 52.16999816894531,
      "volume": 9528800
    },
    {
      "time": "2026-09-10",
      "open": 51.04999923706055,
      "high": 53.375,
      "low": 50.801998138427734,
      "close": 53.310001373291016,
      "volume": 11350100
    },
    {
      "time": "2026-09-11",
      "open": 53.310001373291016,
      "high": 54.400001525878906,
      "low": 53.310001373291016,
      "close": 53.720001220703125,
      "volume": 9983400
    },
    {
      "time": "2026-09-14",
      "open": 54.349998474121094,
      "high": 54.599998474121094,
      "low": 53.54999923706055,
      "close": 54.11000061035156,
      "volume": 6877026
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 67.7417000579834
    },
    {
      "time": "2025-11-24",
      "value": 67.61070007324219
    },
    {
      "time": "2025-11-25",
      "value": 67.49810012817383
    },
    {
      "time": "2025-11-26",
      "value": 67.36230010986328
    },
    {
      "time": "2025-11-28",
      "value": 67.24570014953613
    },
    {
      "time": "2025-12-01",
      "value": 67.13290016174317
    },
    {
      "time": "2025-12-02",
      "value": 67.03730018615722
    },
    {
      "time": "2025-12-03",
      "value": 66.9159002685547
    },
    {
      "time": "2025-12-04",
      "value": 66.79330024719238
    },
    {
      "time": "2025-12-05",
      "value": 66.70410026550293
    },
    {
      "time": "2025-12-08",
      "value": 66.58050018310547
    },
    {
      "time": "2025-12-09",
      "value": 66.40250015258789
    },
    {
      "time": "2025-12-10",
      "value": 66.28450019836426
    },
    {
      "time": "2025-12-11",
      "value": 66.18510009765625
    },
    {
      "time": "2025-12-12",
      "value": 66.03970008850098
    },
    {
      "time": "2025-12-15",
      "value": 65.8695001220703
    },
    {
      "time": "2025-12-16",
      "value": 65.67030014038086
    },
    {
      "time": "2025-12-17",
      "value": 65.38170013427734
    },
    {
      "time": "2025-12-18",
      "value": 65.04790016174316
    },
    {
      "time": "2025-12-19",
      "value": 64.72910018920898
    },
    {
      "time": "2025-12-22",
      "value": 64.5295002746582
    },
    {
      "time": "2025-12-23",
      "value": 64.34050025939942
    },
    {
      "time": "2025-12-24",
      "value": 64.15830024719239
    },
    {
      "time": "2025-12-26",
      "value": 63.998100204467775
    },
    {
      "time": "2025-12-29",
      "value": 63.86690017700195
    },
    {
      "time": "2025-12-30",
      "value": 63.70070007324219
    },
    {
      "time": "2025-12-31",
      "value": 63.48430015563965
    },
    {
      "time": "2026-01-02",
      "value": 63.24610008239746
    },
    {
      "time": "2026-01-05",
      "value": 63.07050010681152
    },
    {
      "time": "2026-01-06",
      "value": 62.87350006103516
    },
    {
      "time": "2026-01-07",
      "value": 62.648300094604494
    },
    {
      "time": "2026-01-08",
      "value": 62.40870010375976
    },
    {
      "time": "2026-01-09",
      "value": 62.10150016784668
    },
    {
      "time": "2026-01-12",
      "value": 61.853700180053714
    },
    {
      "time": "2026-01-13",
      "value": 61.626300201416015
    },
    {
      "time": "2026-01-14",
      "value": 61.39410026550293
    },
    {
      "time": "2026-01-15",
      "value": 61.162100372314455
    },
    {
      "time": "2026-01-16",
      "value": 60.97830032348633
    },
    {
      "time": "2026-01-20",
      "value": 60.71870040893555
    },
    {
      "time": "2026-01-21",
      "value": 60.51130035400391
    },
    {
      "time": "2026-01-22",
      "value": 60.32990036010742
    },
    {
      "time": "2026-01-23",
      "value": 60.13730033874512
    },
    {
      "time": "2026-01-26",
      "value": 59.92130027770996
    },
    {
      "time": "2026-01-27",
      "value": 59.68750030517578
    },
    {
      "time": "2026-01-28",
      "value": 59.46250030517578
    },
    {
      "time": "2026-01-29",
      "value": 59.26850028991699
    },
    {
      "time": "2026-01-30",
      "value": 59.084500274658204
    },
    {
      "time": "2026-02-02",
      "value": 58.91710029602051
    },
    {
      "time": "2026-02-03",
      "value": 58.548900299072265
    },
    {
      "time": "2026-02-04",
      "value": 58.20740028381348
    },
    {
      "time": "2026-02-05",
      "value": 57.79400032043457
    },
    {
      "time": "2026-02-06",
      "value": 57.39120025634766
    },
    {
      "time": "2026-02-09",
      "value": 56.98980026245117
    },
    {
      "time": "2026-02-10",
      "value": 56.58300025939941
    },
    {
      "time": "2026-02-11",
      "value": 56.13840026855469
    },
    {
      "time": "2026-02-12",
      "value": 55.668400268554684
    },
    {
      "time": "2026-02-13",
      "value": 55.216200256347655
    },
    {
      "time": "2026-02-17",
      "value": 54.80760025024414
    },
    {
      "time": "2026-02-18",
      "value": 54.40200027465821
    },
    {
      "time": "2026-02-19",
      "value": 53.99100028991699
    },
    {
      "time": "2026-02-20",
      "value": 53.601600341796875
    },
    {
      "time": "2026-02-23",
      "value": 53.267000350952145
    },
    {
      "time": "2026-02-24",
      "value": 52.98420036315918
    },
    {
      "time": "2026-02-25",
      "value": 52.69680038452148
    },
    {
      "time": "2026-02-26",
      "value": 52.37420036315918
    },
    {
      "time": "2026-02-27",
      "value": 52.0836003112793
    },
    {
      "time": "2026-03-02",
      "value": 51.769600296020506
    },
    {
      "time": "2026-03-03",
      "value": 51.493600311279295
    },
    {
      "time": "2026-03-04",
      "value": 51.23980033874512
    },
    {
      "time": "2026-03-05",
      "value": 50.99640029907226
    },
    {
      "time": "2026-03-06",
      "value": 50.7386003112793
    },
    {
      "time": "2026-03-09",
      "value": 50.4736003112793
    },
    {
      "time": "2026-03-10",
      "value": 50.17320030212402
    },
    {
      "time": "2026-03-11",
      "value": 49.88520027160644
    },
    {
      "time": "2026-03-12",
      "value": 49.58260025024414
    },
    {
      "time": "2026-03-13",
      "value": 49.298600311279294
    },
    {
      "time": "2026-03-16",
      "value": 49.039400253295895
    },
    {
      "time": "2026-03-17",
      "value": 48.799200286865236
    },
    {
      "time": "2026-03-18",
      "value": 48.50520027160645
    },
    {
      "time": "2026-03-19",
      "value": 48.192800216674804
    },
    {
      "time": "2026-03-20",
      "value": 47.902800216674805
    },
    {
      "time": "2026-03-23",
      "value": 47.64720024108887
    },
    {
      "time": "2026-03-24",
      "value": 47.37820022583008
    },
    {
      "time": "2026-03-25",
      "value": 47.129400177001955
    },
    {
      "time": "2026-03-26",
      "value": 46.90220016479492
    },
    {
      "time": "2026-03-27",
      "value": 46.620800170898434
    },
    {
      "time": "2026-03-30",
      "value": 46.37940010070801
    },
    {
      "time": "2026-03-31",
      "value": 46.14620010375977
    },
    {
      "time": "2026-04-01",
      "value": 45.93720008850098
    },
    {
      "time": "2026-04-02",
      "value": 45.726200103759766
    },
    {
      "time": "2026-04-06",
      "value": 45.492800064086914
    },
    {
      "time": "2026-04-07",
      "value": 45.257800064086915
    },
    {
      "time": "2026-04-08",
      "value": 45.04280006408691
    },
    {
      "time": "2026-04-09",
      "value": 44.85220008850098
    },
    {
      "time": "2026-04-10",
      "value": 44.67540008544922
    },
    {
      "time": "2026-04-13",
      "value": 44.56340003967285
    },
    {
      "time": "2026-04-14",
      "value": 44.469000091552736
    },
    {
      "time": "2026-04-15",
      "value": 44.41380004882812
    },
    {
      "time": "2026-04-16",
      "value": 44.57600006103516
    },
    {
      "time": "2026-04-17",
      "value": 44.77160011291504
    },
    {
      "time": "2026-04-20",
      "value": 45.00280006408691
    },
    {
      "time": "2026-04-21",
      "value": 45.212000122070314
    },
    {
      "time": "2026-04-22",
      "value": 45.413400115966795
    },
    {
      "time": "2026-04-23",
      "value": 45.57860008239746
    },
    {
      "time": "2026-04-24",
      "value": 45.77900009155273
    },
    {
      "time": "2026-04-27",
      "value": 45.992800064086914
    },
    {
      "time": "2026-04-28",
      "value": 46.179800033569336
    },
    {
      "time": "2026-04-29",
      "value": 46.38239997863769
    },
    {
      "time": "2026-04-30",
      "value": 46.55619995117188
    },
    {
      "time": "2026-05-01",
      "value": 46.73039993286133
    },
    {
      "time": "2026-05-04",
      "value": 46.90519989013672
    },
    {
      "time": "2026-05-05",
      "value": 46.95399993896484
    },
    {
      "time": "2026-05-06",
      "value": 46.93899993896484
    },
    {
      "time": "2026-05-07",
      "value": 46.91699996948242
    },
    {
      "time": "2026-05-08",
      "value": 46.91379997253418
    },
    {
      "time": "2026-05-11",
      "value": 46.890999984741214
    },
    {
      "time": "2026-05-12",
      "value": 46.88719993591309
    },
    {
      "time": "2026-05-13",
      "value": 46.86419990539551
    },
    {
      "time": "2026-05-14",
      "value": 46.829999923706055
    },
    {
      "time": "2026-05-15",
      "value": 46.76539993286133
    },
    {
      "time": "2026-05-18",
      "value": 46.71369987487793
    },
    {
      "time": "2026-05-19",
      "value": 46.66709991455078
    },
    {
      "time": "2026-05-20",
      "value": 46.65419990539551
    },
    {
      "time": "2026-05-21",
      "value": 46.62879989624023
    },
    {
      "time": "2026-05-22",
      "value": 46.626199874877926
    },
    {
      "time": "2026-05-26",
      "value": 46.6113998413086
    },
    {
      "time": "2026-05-27",
      "value": 46.57819984436035
    },
    {
      "time": "2026-05-28",
      "value": 46.5447998046875
    },
    {
      "time": "2026-05-29",
      "value": 46.54799980163574
    },
    {
      "time": "2026-06-01",
      "value": 46.56799980163574
    },
    {
      "time": "2026-06-02",
      "value": 46.57839981079101
    },
    {
      "time": "2026-06-03",
      "value": 46.52079978942871
    },
    {
      "time": "2026-06-04",
      "value": 46.491599807739256
    },
    {
      "time": "2026-06-05",
      "value": 46.420399856567386
    },
    {
      "time": "2026-06-08",
      "value": 46.34159980773926
    },
    {
      "time": "2026-06-09",
      "value": 46.29899978637695
    },
    {
      "time": "2026-06-10",
      "value": 46.21959983825683
    },
    {
      "time": "2026-06-11",
      "value": 46.13979988098144
    },
    {
      "time": "2026-06-12",
      "value": 46.07779983520508
    },
    {
      "time": "2026-06-15",
      "value": 46.02079986572266
    },
    {
      "time": "2026-06-16",
      "value": 45.984199905395506
    },
    {
      "time": "2026-06-17",
      "value": 45.92839996337891
    },
    {
      "time": "2026-06-18",
      "value": 45.86159996032715
    },
    {
      "time": "2026-06-22",
      "value": 45.78879997253418
    },
    {
      "time": "2026-06-23",
      "value": 45.717999954223636
    },
    {
      "time": "2026-06-24",
      "value": 45.61739997863769
    },
    {
      "time": "2026-06-25",
      "value": 45.50559997558594
    },
    {
      "time": "2026-06-26",
      "value": 45.4
    },
    {
      "time": "2026-06-29",
      "value": 45.29139999389648
    },
    {
      "time": "2026-06-30",
      "value": 45.13879997253418
    },
    {
      "time": "2026-07-01",
      "value": 44.99099998474121
    },
    {
      "time": "2026-07-02",
      "value": 44.88279998779297
    },
    {
      "time": "2026-07-06",
      "value": 44.76019996643066
    },
    {
      "time": "2026-07-07",
      "value": 44.678199996948244
    },
    {
      "time": "2026-07-08",
      "value": 44.55919998168945
    },
    {
      "time": "2026-07-09",
      "value": 44.47019996643066
    },
    {
      "time": "2026-07-10",
      "value": 44.40379997253418
    },
    {
      "time": "2026-07-13",
      "value": 44.33800003051758
    },
    {
      "time": "2026-07-14",
      "value": 44.282600021362306
    },
    {
      "time": "2026-07-15",
      "value": 44.3842000579834
    },
    {
      "time": "2026-07-16",
      "value": 44.511000061035155
    },
    {
      "time": "2026-07-17",
      "value": 44.71240005493164
    },
    {
      "time": "2026-07-20",
      "value": 44.92340003967285
    },
    {
      "time": "2026-07-21",
      "value": 45.11599998474121
    },
    {
      "time": "2026-07-22",
      "value": 45.31879997253418
    },
    {
      "time": "2026-07-23",
      "value": 45.537399978637694
    },
    {
      "time": "2026-07-24",
      "value": 45.75160003662109
    },
    {
      "time": "2026-07-27",
      "value": 45.96840003967285
    },
    {
      "time": "2026-07-28",
      "value": 46.234000015258786
    },
    {
      "time": "2026-07-29",
      "value": 46.51279998779297
    },
    {
      "time": "2026-07-30",
      "value": 46.77810005187988
    },
    {
      "time": "2026-07-31",
      "value": 47.045699996948244
    },
    {
      "time": "2026-08-03",
      "value": 47.31559997558594
    },
    {
      "time": "2026-08-04",
      "value": 47.60040000915527
    },
    {
      "time": "2026-08-05",
      "value": 47.874400024414065
    },
    {
      "time": "2026-08-06",
      "value": 48.18680000305176
    },
    {
      "time": "2026-08-07",
      "value": 48.49300003051758
    },
    {
      "time": "2026-08-10",
      "value": 48.78520004272461
    },
    {
      "time": "2026-08-11",
      "value": 49.07020004272461
    },
    {
      "time": "2026-08-12",
      "value": 49.350400085449216
    },
    {
      "time": "2026-08-13",
      "value": 49.67160011291504
    },
    {
      "time": "2026-08-14",
      "value": 50.05260009765625
    },
    {
      "time": "2026-08-17",
      "value": 50.407000122070315
    },
    {
      "time": "2026-08-18",
      "value": 50.78980010986328
    },
    {
      "time": "2026-08-19",
      "value": 51.189600143432614
    },
    {
      "time": "2026-08-20",
      "value": 51.606400146484376
    },
    {
      "time": "2026-08-21",
      "value": 52.023400115966794
    },
    {
      "time": "2026-08-24",
      "value": 52.43220008850098
    },
    {
      "time": "2026-08-25",
      "value": 52.84700012207031
    },
    {
      "time": "2026-08-26",
      "value": 53.233400115966795
    },
    {
      "time": "2026-08-27",
      "value": 53.58980010986328
    },
    {
      "time": "2026-08-28",
      "value": 53.82140007019043
    },
    {
      "time": "2026-08-31",
      "value": 54.024500122070314
    },
    {
      "time": "2026-09-01",
      "value": 54.22570014953613
    },
    {
      "time": "2026-09-02",
      "value": 54.48510009765625
    },
    {
      "time": "2026-09-03",
      "value": 54.77190010070801
    },
    {
      "time": "2026-09-04",
      "value": 55.02350006103516
    },
    {
      "time": "2026-09-08",
      "value": 55.201300048828124
    },
    {
      "time": "2026-09-09",
      "value": 55.35709999084472
    },
    {
      "time": "2026-09-10",
      "value": 55.55970001220703
    },
    {
      "time": "2026-09-11",
      "value": 55.75270004272461
    },
    {
      "time": "2026-09-14",
      "value": 55.925500030517576
    }
  ],
  "analysis": null
}