{
  "ok": true,
  "cached": false,
  "ticker": "XYZ",
  "price": 79.165,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1439040,
      "avg_price": 79.95,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1460280,
      "avg_price": 81.13,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1486440,
      "avg_price": 82.58,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1486860,
      "avg_price": 82.6,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Ahuja Amrita",
      "title": "CFO & COO",
      "is_csuite": 1,
      "value": 1032174,
      "avg_price": 81.84,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Grassadonia Brian",
      "title": "Ecosystem Lead",
      "is_csuite": 0,
      "value": 673635,
      "avg_price": 82.42,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Jennings Owen Britton",
      "title": "Business Lead",
      "is_csuite": 0,
      "value": 154053,
      "avg_price": 81.04,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1454340,
      "avg_price": 80.8,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Eisen Anthony Mathew",
      "title": "Director",
      "is_csuite": 0,
      "value": 1442100,
      "avg_price": 80.12,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Block Stock Flashing Bullish Signal After Pullback",
      "publisher": "Schaeffer's Investment Research",
      "link": "https://finance.yahoo.com/markets/stocks/articles/block-stock-flashing-bullish-signal-175151456.html",
      "published": "2026-09-14"
    },
    {
      "title": "Intuit's Money Momentum: Can Payments Sustain the Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intuits-money-momentum-payments-sustain-141000765.html",
      "published": "2026-09-14"
    },
    {
      "title": "Block, Inc (XYZ)’s Bank Charter Push Signals Bigger Ambitions in Digital Assets",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/crypto/articles/block-inc-xyz-bank-charter-220930244.html",
      "published": "2026-09-12"
    },
    {
      "title": "Block Wants to Stop Acting Like a Giant Wallet and Start Acting Like a Bank",
      "publisher": "Forkast News",
      "link": "https://finance.yahoo.com/markets/crypto/articles/block-wants-stop-acting-giant-205145568.html",
      "published": "2026-09-12"
    },
    {
      "title": "Block CFO on AI doomsday debate: We need to balance innovation and safeguards",
      "publisher": "Yahoo Finance",
      "link": "https://finance.yahoo.com/technology/article/block-cfo-on-ai-doomsday-debate-we-need-to-balance-innovation-and-safeguards-163715189.html",
      "published": "2026-09-12"
    },
    {
      "title": "Intuit vs. Block: 1 Fintech Stock Is Built for the Next Decade",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/37d7700b-fa40-3f57-92d7-adeb206b42bf/intuit-vs.-block%3A-1-fintech.html",
      "published": "2026-09-12"
    },
    {
      "title": "Block's AI layoffs taught it to be a far more efficient company: CFO",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/blocks-ai-layoffs-taught-far-201748853.html",
      "published": "2026-09-11"
    },
    {
      "title": "Cathie Wood Just Bet $37 Million on Block. What It Means for XYZ Stock.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/460c5056-2de0-3bd1-99f8-52993a944174/cathie-wood-just-bet-%2437.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 73.33000183105469,
      "high": 75.19999694824219,
      "low": 73.0999984741211,
      "close": 74.62999725341797,
      "volume": 6474800
    },
    {
      "time": "2025-09-16",
      "open": 74.55999755859375,
      "high": 75.95999908447266,
      "low": 73.8010025024414,
      "close": 75.77999877929688,
      "volume": 5512200
    },
    {
      "time": "2025-09-17",
      "open": 75.87999725341797,
      "high": 77.25,
      "low": 74.52999877929688,
      "close": 75.70999908447266,
      "volume": 5296900
    },
    {
      "time": "2025-09-18",
      "open": 76.19999694824219,
      "high": 78.30000305175781,
      "low": 75.76000213623047,
      "close": 77.37000274658203,
      "volume": 5443800
    },
    {
      "time": "2025-09-19",
      "open": 77.69999694824219,
      "high": 77.70999908447266,
      "low": 76.16999816894531,
      "close": 77.02999877929688,
      "volume": 7600300
    },
    {
      "time": "2025-09-22",
      "open": 76.5,
      "high": 77.69000244140625,
      "low": 74.72000122070312,
      "close": 77.41000366210938,
      "volume": 9005300
    },
    {
      "time": "2025-09-23",
      "open": 77.69000244140625,
      "high": 79,
      "low": 75.4800033569336,
      "close": 76.54000091552734,
      "volume": 7218100
    },
    {
      "time": "2025-09-24",
      "open": 76.2300033569336,
      "high": 78.41000366210938,
      "low": 75.98999786376953,
      "close": 76.48999786376953,
      "volume": 5065800
    },
    {
      "time": "2025-09-25",
      "open": 75.04000091552734,
      "high": 75.79000091552734,
      "low": 72.83999633789062,
      "close": 73.68000030517578,
      "volume": 7448000
    },
    {
      "time": "2025-09-26",
      "open": 73.38500213623047,
      "high": 73.83000183105469,
      "low": 71.44000244140625,
      "close": 73.66999816894531,
      "volume": 6578200
    },
    {
      "time": "2025-09-29",
      "open": 74.44999694824219,
      "high": 76.15499877929688,
      "low": 74.33499908447266,
      "close": 75.38999938964844,
      "volume": 7237200
    },
    {
      "time": "2025-09-30",
      "open": 75.31999969482422,
      "high": 75.66500091552734,
      "low": 71.61000061035156,
      "close": 72.2699966430664,
      "volume": 7838100
    },
    {
      "time": "2025-10-01",
      "open": 72.56999969482422,
      "high": 73.62000274658203,
      "low": 71.83499908447266,
      "close": 73.4000015258789,
      "volume": 6640700
    },
    {
      "time": "2025-10-02",
      "open": 73.80000305175781,
      "high": 77.23999786376953,
      "low": 73.69999694824219,
      "close": 76.80999755859375,
      "volume": 7856000
    },
    {
      "time": "2025-10-03",
      "open": 76.69000244140625,
      "high": 78.24500274658203,
      "low": 76.0999984741211,
      "close": 76.94999694824219,
      "volume": 5761700
    },
    {
      "time": "2025-10-06",
      "open": 77.55000305175781,
      "high": 78.80000305175781,
      "low": 76.69000244140625,
      "close": 77.77999877929688,
      "volume": 5324100
    },
    {
      "time": "2025-10-07",
      "open": 78.4000015258789,
      "high": 79.97000122070312,
      "low": 77.73999786376953,
      "close": 79.0199966430664,
      "volume": 5428000
    },
    {
      "time": "2025-10-08",
      "open": 79.86000061035156,
      "high": 81.68499755859375,
      "low": 79.05000305175781,
      "close": 81.11000061035156,
      "volume": 6024900
    },
    {
      "time": "2025-10-09",
      "open": 81.08999633789062,
      "high": 81.5,
      "low": 80.01000213623047,
      "close": 80.8499984741211,
      "volume": 4193600
    },
    {
      "time": "2025-10-10",
      "open": 80.66000366210938,
      "high": 80.97000122070312,
      "low": 74.29000091552734,
      "close": 74.66999816894531,
      "volume": 8802300
    },
    {
      "time": "2025-10-13",
      "open": 75.97000122070312,
      "high": 76.05000305175781,
      "low": 74.43000030517578,
      "close": 75.0199966430664,
      "volume": 5383800
    },
    {
      "time": "2025-10-14",
      "open": 73.22000122070312,
      "high": 77.44000244140625,
      "low": 71.91999816894531,
      "close": 76.18000030517578,
      "volume": 5239300
    },
    {
      "time": "2025-10-15",
      "open": 76.88999938964844,
      "high": 77.80000305175781,
      "low": 75.33000183105469,
      "close": 76.12999725341797,
      "volume": 3672500
    },
    {
      "time": "2025-10-16",
      "open": 76.3499984741211,
      "high": 77.69000244140625,
      "low": 74.4000015258789,
      "close": 74.54000091552734,
      "volume": 5590300
    },
    {
      "time": "2025-10-17",
      "open": 73.77999877929688,
      "high": 75.70999908447266,
      "low": 73.37999725341797,
      "close": 75.19999694824219,
      "volume": 4416700
    },
    {
      "time": "2025-10-20",
      "open": 75.94000244140625,
      "high": 76.87000274658203,
      "low": 74.83999633789062,
      "close": 76.5,
      "volume": 4538200
    },
    {
      "time": "2025-10-21",
      "open": 76.23999786376953,
      "high": 78.87000274658203,
      "low": 76.05000305175781,
      "close": 77.7300033569336,
      "volume": 4362400
    },
    {
      "time": "2025-10-22",
      "open": 77.33999633789062,
      "high": 77.33999633789062,
      "low": 75.2300033569336,
      "close": 75.91999816894531,
      "volume": 4609900
    },
    {
      "time": "2025-10-23",
      "open": 76.12999725341797,
      "high": 79.29000091552734,
      "low": 75.76000213623047,
      "close": 78.55999755859375,
      "volume": 4695900
    },
    {
      "time": "2025-10-24",
      "open": 79.80000305175781,
      "high": 80.37999725341797,
      "low": 79.20099639892578,
      "close": 79.54000091552734,
      "volume": 3866900
    },
    {
      "time": "2025-10-27",
      "open": 80.58000183105469,
      "high": 81.48999786376953,
      "low": 79.9000015258789,
      "close": 80.1500015258789,
      "volume": 5158500
    },
    {
      "time": "2025-10-28",
      "open": 80.16000366210938,
      "high": 81.69999694824219,
      "low": 79.7699966430664,
      "close": 80.18000030517578,
      "volume": 3954600
    },
    {
      "time": "2025-10-29",
      "open": 77.80500030517578,
      "high": 78.1500015258789,
      "low": 75.06999969482422,
      "close": 76.51000213623047,
      "volume": 8029400
    },
    {
      "time": "2025-10-30",
      "open": 76.47000122070312,
      "high": 76.47000122070312,
      "low": 73.71499633789062,
      "close": 73.91999816894531,
      "volume": 6301800
    },
    {
      "time": "2025-10-31",
      "open": 74.61000061035156,
      "high": 76.43800354003906,
      "low": 74.44000244140625,
      "close": 75.94000244140625,
      "volume": 7364700
    },
    {
      "time": "2025-11-03",
      "open": 76.1500015258789,
      "high": 76.6500015258789,
      "low": 73.63800048828125,
      "close": 74.30000305175781,
      "volume": 5317800
    },
    {
      "time": "2025-11-04",
      "open": 73.11000061035156,
      "high": 73.625,
      "low": 71.26000213623047,
      "close": 72.58000183105469,
      "volume": 4983600
    },
    {
      "time": "2025-11-05",
      "open": 72.87999725341797,
      "high": 74.64900207519531,
      "low": 72.3499984741211,
      "close": 73.6500015258789,
      "volume": 5310800
    },
    {
      "time": "2025-11-06",
      "open": 74.33999633789062,
      "high": 75.0999984741211,
      "low": 70.86000061035156,
      "close": 70.93000030517578,
      "volume": 11236400
    },
    {
      "time": "2025-11-07",
      "open": 61.36000061035156,
      "high": 66.73999786376953,
      "low": 61.36000061035156,
      "close": 65.44999694824219,
      "volume": 21402400
    },
    {
      "time": "2025-11-10",
      "open": 66.63999938964844,
      "high": 68.05000305175781,
      "low": 64.97000122070312,
      "close": 66.80000305175781,
      "volume": 8017400
    },
    {
      "time": "2025-11-11",
      "open": 66.28500366210938,
      "high": 66.69999694824219,
      "low": 65.38999938964844,
      "close": 65.91000366210938,
      "volume": 5397400
    },
    {
      "time": "2025-11-12",
      "open": 65.8499984741211,
      "high": 66.44999694824219,
      "low": 64.98500061035156,
      "close": 65.7699966430664,
      "volume": 5145900
    },
    {
      "time": "2025-11-13",
      "open": 65.37000274658203,
      "high": 65.66999816894531,
      "low": 61.630001068115234,
      "close": 62.29999923706055,
      "volume": 8568900
    },
    {
      "time": "2025-11-14",
      "open": 61.029998779296875,
      "high": 62.189998626708984,
      "low": 60.16999816894531,
      "close": 60.47999954223633,
      "volume": 9189400
    },
    {
      "time": "2025-11-17",
      "open": 61.310001373291016,
      "high": 61.41400146484375,
      "low": 58.150001525878906,
      "close": 58.88999938964844,
      "volume": 7088400
    },
    {
      "time": "2025-11-18",
      "open": 58.380001068115234,
      "high": 59.540000915527344,
      "low": 57.290000915527344,
      "close": 57.63999938964844,
      "volume": 7519700
    },
    {
      "time": "2025-11-19",
      "open": 58.540000915527344,
      "high": 62.75,
      "low": 56.959999084472656,
      "close": 62,
      "volume": 19763000
    },
    {
      "time": "2025-11-20",
      "open": 64.30999755859375,
      "high": 65.62000274658203,
      "low": 61.83000183105469,
      "close": 61.95000076293945,
      "volume": 17531000
    },
    {
      "time": "2025-11-21",
      "open": 62.59000015258789,
      "high": 62.95000076293945,
      "low": 59.56999969482422,
      "close": 61.95000076293945,
      "volume": 13057400
    },
    {
      "time": "2025-11-24",
      "open": 62.01499938964844,
      "high": 62.720001220703125,
      "low": 61.18000030517578,
      "close": 61.86000061035156,
      "volume": 7393600
    },
    {
      "time": "2025-11-25",
      "open": 62.040000915527344,
      "high": 63.775001525878906,
      "low": 61.810001373291016,
      "close": 63.689998626708984,
      "volume": 7223800
    },
    {
      "time": "2025-11-26",
      "open": 63.86000061035156,
      "high": 66.12999725341797,
      "low": 63.54999923706055,
      "close": 65.02999877929688,
      "volume": 6770500
    },
    {
      "time": "2025-11-28",
      "open": 65.7300033569336,
      "high": 67.4800033569336,
      "low": 65.5,
      "close": 66.80000305175781,
      "volume": 3459900
    },
    {
      "time": "2025-12-01",
      "open": 65.66000366210938,
      "high": 66.55999755859375,
      "low": 64.31999969482422,
      "close": 64.3499984741211,
      "volume": 8119900
    },
    {
      "time": "2025-12-02",
      "open": 64.7300033569336,
      "high": 65.2750015258789,
      "low": 59.970001220703125,
      "close": 60.11000061035156,
      "volume": 20737700
    },
    {
      "time": "2025-12-03",
      "open": 61.040000915527344,
      "high": 62.900001525878906,
      "low": 60.290000915527344,
      "close": 61.11000061035156,
      "volume": 13314700
    },
    {
      "time": "2025-12-04",
      "open": 61.290000915527344,
      "high": 62.220001220703125,
      "low": 60.70000076293945,
      "close": 62.189998626708984,
      "volume": 6966800
    },
    {
      "time": "2025-12-05",
      "open": 61.2599983215332,
      "high": 62.369998931884766,
      "low": 60.72999954223633,
      "close": 61.11000061035156,
      "volume": 6670900
    },
    {
      "time": "2025-12-08",
      "open": 61.349998474121094,
      "high": 61.709999084472656,
      "low": 60.41999816894531,
      "close": 61.040000915527344,
      "volume": 6154300
    },
    {
      "time": "2025-12-09",
      "open": 60.58000183105469,
      "high": 62.08000183105469,
      "low": 60.222999572753906,
      "close": 61.56999969482422,
      "volume": 5118000
    },
    {
      "time": "2025-12-10",
      "open": 61.45000076293945,
      "high": 63.349998474121094,
      "low": 60.981998443603516,
      "close": 63.290000915527344,
      "volume": 5491000
    },
    {
      "time": "2025-12-11",
      "open": 63.119998931884766,
      "high": 64.11000061035156,
      "low": 62.66999816894531,
      "close": 63.61000061035156,
      "volume": 5945400
    },
    {
      "time": "2025-12-12",
      "open": 63.61000061035156,
      "high": 65.12000274658203,
      "low": 62.79999923706055,
      "close": 64.75,
      "volume": 6642300
    },
    {
      "time": "2025-12-15",
      "open": 65.62999725341797,
      "high": 66.4000015258789,
      "low": 63.95000076293945,
      "close": 64.0199966430664,
      "volume": 6711900
    },
    {
      "time": "2025-12-16",
      "open": 64.30000305175781,
      "high": 65.5,
      "low": 63.875,
      "close": 64.55000305175781,
      "volume": 6213200
    },
    {
      "time": "2025-12-17",
      "open": 64.68000030517578,
      "high": 65.73999786376953,
      "low": 63.63999938964844,
      "close": 63.77000045776367,
      "volume": 4947500
    },
    {
      "time": "2025-12-18",
      "open": 64.6500015258789,
      "high": 65.9000015258789,
      "low": 64.16000366210938,
      "close": 64.38999938964844,
      "volume": 4593700
    },
    {
      "time": "2025-12-19",
      "open": 64.58999633789062,
      "high": 65.7699966430664,
      "low": 64.55999755859375,
      "close": 65.33000183105469,
      "volume": 10063100
    },
    {
      "time": "2025-12-22",
      "open": 65.58000183105469,
      "high": 66.41000366210938,
      "low": 64.83999633789062,
      "close": 65.1500015258789,
      "volume": 6322000
    },
    {
      "time": "2025-12-23",
      "open": 64.38999938964844,
      "high": 65.18000030517578,
      "low": 63.91999816894531,
      "close": 64.94000244140625,
      "volume": 5068200
    },
    {
      "time": "2025-12-24",
      "open": 64.75,
      "high": 66.73999786376953,
      "low": 64.61000061035156,
      "close": 66.05000305175781,
      "volume": 3017700
    },
    {
      "time": "2025-12-26",
      "open": 65.875,
      "high": 66.47000122070312,
      "low": 65.33999633789062,
      "close": 66.2699966430664,
      "volume": 3118400
    },
    {
      "time": "2025-12-29",
      "open": 65.98999786376953,
      "high": 66.4000015258789,
      "low": 65.4749984741211,
      "close": 65.91999816894531,
      "volume": 4216700
    },
    {
      "time": "2025-12-30",
      "open": 65.83000183105469,
      "high": 65.98999786376953,
      "low": 65.44999694824219,
      "close": 65.54000091552734,
      "volume": 2958800
    },
    {
      "time": "2025-12-31",
      "open": 65.5,
      "high": 65.9000015258789,
      "low": 65.03500366210938,
      "close": 65.08999633789062,
      "volume": 3487500
    },
    {
      "time": "2026-01-02",
      "open": 65.72000122070312,
      "high": 65.72000122070312,
      "low": 62.52000045776367,
      "close": 65.1500015258789,
      "volume": 6830100
    },
    {
      "time": "2026-01-05",
      "open": 65.09500122070312,
      "high": 69.30000305175781,
      "low": 64.9000015258789,
      "close": 68.44999694824219,
      "volume": 8109900
    },
    {
      "time": "2026-01-06",
      "open": 68.56999969482422,
      "high": 70.01000213623047,
      "low": 68.38999938964844,
      "close": 70,
      "volume": 5470900
    },
    {
      "time": "2026-01-07",
      "open": 71.19400024414062,
      "high": 72.22000122070312,
      "low": 70.04499816894531,
      "close": 71.47000122070312,
      "volume": 6117300
    },
    {
      "time": "2026-01-08",
      "open": 71.05000305175781,
      "high": 71.55999755859375,
      "low": 69.5719985961914,
      "close": 70.16000366210938,
      "volume": 5711900
    },
    {
      "time": "2026-01-09",
      "open": 70.58999633789062,
      "high": 70.87999725341797,
      "low": 68.37999725341797,
      "close": 69.55000305175781,
      "volume": 3996500
    },
    {
      "time": "2026-01-12",
      "open": 70.01000213623047,
      "high": 71.22000122070312,
      "low": 68.93000030517578,
      "close": 70.26000213623047,
      "volume": 5100100
    },
    {
      "time": "2026-01-13",
      "open": 70.17500305175781,
      "high": 70.17500305175781,
      "low": 66.6449966430664,
      "close": 67.26000213623047,
      "volume": 7599700
    },
    {
      "time": "2026-01-14",
      "open": 66.71499633789062,
      "high": 66.79000091552734,
      "low": 64.44000244140625,
      "close": 65.61000061035156,
      "volume": 7194800
    },
    {
      "time": "2026-01-15",
      "open": 65.53500366210938,
      "high": 65.58100128173828,
      "low": 64.4000015258789,
      "close": 64.91999816894531,
      "volume": 7183200
    },
    {
      "time": "2026-01-16",
      "open": 65.18000030517578,
      "high": 66.05000305175781,
      "low": 64.4000015258789,
      "close": 65.94999694824219,
      "volume": 5539300
    },
    {
      "time": "2026-01-20",
      "open": 63.68000030517578,
      "high": 64.56999969482422,
      "low": 62.47999954223633,
      "close": 62.630001068115234,
      "volume": 7509300
    },
    {
      "time": "2026-01-21",
      "open": 62.89500045776367,
      "high": 65.4000015258789,
      "low": 62.849998474121094,
      "close": 64,
      "volume": 8105400
    },
    {
      "time": "2026-01-22",
      "open": 63.97999954223633,
      "high": 65.677001953125,
      "low": 63.97999954223633,
      "close": 65.05000305175781,
      "volume": 6016400
    },
    {
      "time": "2026-01-23",
      "open": 65.02999877929688,
      "high": 67.79000091552734,
      "low": 65,
      "close": 66.83000183105469,
      "volume": 6443900
    },
    {
      "time": "2026-01-26",
      "open": 66.8499984741211,
      "high": 67.33000183105469,
      "low": 65.76000213623047,
      "close": 65.9000015258789,
      "volume": 5137000
    },
    {
      "time": "2026-01-27",
      "open": 66.37000274658203,
      "high": 66.5,
      "low": 63.86000061035156,
      "close": 64.58999633789062,
      "volume": 4546800
    },
    {
      "time": "2026-01-28",
      "open": 65,
      "high": 65.91999816894531,
      "low": 64.0199966430664,
      "close": 64.22000122070312,
      "volume": 4927500
    },
    {
      "time": "2026-01-29",
      "open": 64.3499984741211,
      "high": 64.7300033569336,
      "low": 61.619998931884766,
      "close": 62.209999084472656,
      "volume": 6381100
    },
    {
      "time": "2026-01-30",
      "open": 61.529998779296875,
      "high": 61.79100036621094,
      "low": 60.0099983215332,
      "close": 60.43000030517578,
      "volume": 7234200
    },
    {
      "time": "2026-02-02",
      "open": 59.400001525878906,
      "high": 60.78499984741211,
      "low": 59.08000183105469,
      "close": 60.400001525878906,
      "volume": 8220800
    },
    {
      "time": "2026-02-03",
      "open": 58.31999969482422,
      "high": 58.43000030517578,
      "low": 55.849998474121094,
      "close": 56.790000915527344,
      "volume": 10360100
    },
    {
      "time": "2026-02-04",
      "open": 56.380001068115234,
      "high": 57.869998931884766,
      "low": 55.07099914550781,
      "close": 57.43000030517578,
      "volume": 8467000
    },
    {
      "time": "2026-02-05",
      "open": 56.27000045776367,
      "high": 57.31999969482422,
      "low": 53.349998474121094,
      "close": 53.380001068115234,
      "volume": 10267300
    },
    {
      "time": "2026-02-06",
      "open": 55.04999923706055,
      "high": 56.41999816894531,
      "low": 54.810001373291016,
      "close": 55.970001220703125,
      "volume": 8982900
    },
    {
      "time": "2026-02-09",
      "open": 56.04999923706055,
      "high": 57.5099983215332,
      "low": 55.540000915527344,
      "close": 56.779998779296875,
      "volume": 7350200
    },
    {
      "time": "2026-02-10",
      "open": 57.15999984741211,
      "high": 58.529998779296875,
      "low": 56.97999954223633,
      "close": 57.29999923706055,
      "volume": 6007200
    },
    {
      "time": "2026-02-11",
      "open": 57.459999084472656,
      "high": 57.459999084472656,
      "low": 53.369998931884766,
      "close": 53.810001373291016,
      "volume": 9787300
    },
    {
      "time": "2026-02-12",
      "open": 53.060001373291016,
      "high": 53.400001525878906,
      "low": 48.209999084472656,
      "close": 49.09000015258789,
      "volume": 17158100
    },
    {
      "time": "2026-02-13",
      "open": 49.685001373291016,
      "high": 50.40999984741211,
      "low": 48.88999938964844,
      "close": 49.79999923706055,
      "volume": 10012000
    },
    {
      "time": "2026-02-17",
      "open": 50.215999603271484,
      "high": 51.34000015258789,
      "low": 49.58000183105469,
      "close": 50.810001373291016,
      "volume": 9297000
    },
    {
      "time": "2026-02-18",
      "open": 52.0099983215332,
      "high": 54.22999954223633,
      "low": 51.619998931884766,
      "close": 53.599998474121094,
      "volume": 8434300
    },
    {
      "time": "2026-02-19",
      "open": 53.029998779296875,
      "high": 53.41999816894531,
      "low": 52.20000076293945,
      "close": 52.88999938964844,
      "volume": 7740900
    },
    {
      "time": "2026-02-20",
      "open": 52.56999969482422,
      "high": 54.6349983215332,
      "low": 52.130001068115234,
      "close": 53.220001220703125,
      "volume": 7318300
    },
    {
      "time": "2026-02-23",
      "open": 52.04999923706055,
      "high": 52.52000045776367,
      "low": 50.0099983215332,
      "close": 50.75,
      "volume": 13712900
    },
    {
      "time": "2026-02-24",
      "open": 50.400001525878906,
      "high": 51.77000045776367,
      "low": 49.33000183105469,
      "close": 51,
      "volume": 9921200
    },
    {
      "time": "2026-02-25",
      "open": 51.654998779296875,
      "high": 52.060001373291016,
      "low": 50.599998474121094,
      "close": 51.939998626708984,
      "volume": 7971000
    },
    {
      "time": "2026-02-26",
      "open": 51.84000015258789,
      "high": 54.80500030517578,
      "low": 51.79899978637695,
      "close": 54.529998779296875,
      "volume": 18400400
    },
    {
      "time": "2026-02-27",
      "open": 63.09000015258789,
      "high": 66.12000274658203,
      "low": 61.20000076293945,
      "close": 63.70000076293945,
      "volume": 40658100
    },
    {
      "time": "2026-03-02",
      "open": 60.0099983215332,
      "high": 64.97000122070312,
      "low": 59.65399932861328,
      "close": 64.44999694824219,
      "volume": 19625600
    },
    {
      "time": "2026-03-03",
      "open": 63.22999954223633,
      "high": 64.7699966430664,
      "low": 61.32500076293945,
      "close": 62.900001525878906,
      "volume": 9733400
    },
    {
      "time": "2026-03-04",
      "open": 63.25,
      "high": 65.7249984741211,
      "low": 62.7400016784668,
      "close": 65.23999786376953,
      "volume": 10400900
    },
    {
      "time": "2026-03-05",
      "open": 64.72000122070312,
      "high": 67.51000213623047,
      "low": 64.5999984741211,
      "close": 67.37999725341797,
      "volume": 11851400
    },
    {
      "time": "2026-03-06",
      "open": 66.26000213623047,
      "high": 67.73999786376953,
      "low": 65.18000030517578,
      "close": 66.33000183105469,
      "volume": 11047700
    },
    {
      "time": "2026-03-09",
      "open": 65.08499908447266,
      "high": 66.08499908447266,
      "low": 63.263999938964844,
      "close": 65.54000091552734,
      "volume": 7511200
    },
    {
      "time": "2026-03-10",
      "open": 66,
      "high": 66.7979965209961,
      "low": 64.8270034790039,
      "close": 65.5999984741211,
      "volume": 5908800
    },
    {
      "time": "2026-03-11",
      "open": 65.94999694824219,
      "high": 67.25,
      "low": 63.40999984741211,
      "close": 64.62999725341797,
      "volume": 9050400
    },
    {
      "time": "2026-03-12",
      "open": 63.70000076293945,
      "high": 65.06999969482422,
      "low": 59.744998931884766,
      "close": 59.900001525878906,
      "volume": 8599800
    },
    {
      "time": "2026-03-13",
      "open": 60.650001525878906,
      "high": 61.45000076293945,
      "low": 59.66999816894531,
      "close": 59.790000915527344,
      "volume": 7134200
    },
    {
      "time": "2026-03-16",
      "open": 60.560001373291016,
      "high": 60.779998779296875,
      "low": 59.33100128173828,
      "close": 59.849998474121094,
      "volume": 6082700
    },
    {
      "time": "2026-03-17",
      "open": 60.369998931884766,
      "high": 61.35499954223633,
      "low": 59.724998474121094,
      "close": 59.790000915527344,
      "volume": 5615600
    },
    {
      "time": "2026-03-18",
      "open": 59.720001220703125,
      "high": 61.540000915527344,
      "low": 57.154998779296875,
      "close": 57.84000015258789,
      "volume": 9834800
    },
    {
      "time": "2026-03-19",
      "open": 57.2400016784668,
      "high": 59.387001037597656,
      "low": 57.119998931884766,
      "close": 58.9900016784668,
      "volume": 6387300
    },
    {
      "time": "2026-03-20",
      "open": 58.560001373291016,
      "high": 60.43000030517578,
      "low": 58.09000015258789,
      "close": 59.369998931884766,
      "volume": 10018000
    },
    {
      "time": "2026-03-23",
      "open": 60.959999084472656,
      "high": 62.209999084472656,
      "low": 60.150001525878906,
      "close": 61.16999816894531,
      "volume": 6577000
    },
    {
      "time": "2026-03-24",
      "open": 60.060001373291016,
      "high": 60.689998626708984,
      "low": 58.86000061035156,
      "close": 59.88999938964844,
      "volume": 4684000
    },
    {
      "time": "2026-03-25",
      "open": 61.209999084472656,
      "high": 62.130001068115234,
      "low": 59.29999923706055,
      "close": 60.0099983215332,
      "volume": 4585500
    },
    {
      "time": "2026-03-26",
      "open": 59.334999084472656,
      "high": 61.400001525878906,
      "low": 59.11000061035156,
      "close": 59.369998931884766,
      "volume": 5610300
    },
    {
      "time": "2026-03-27",
      "open": 58.33000183105469,
      "high": 58.525001525878906,
      "low": 55.86000061035156,
      "close": 55.97999954223633,
      "volume": 5513700
    },
    {
      "time": "2026-03-30",
      "open": 56.31999969482422,
      "high": 58.10900115966797,
      "low": 56.31999969482422,
      "close": 57.029998779296875,
      "volume": 5246400
    },
    {
      "time": "2026-03-31",
      "open": 58.224998474121094,
      "high": 60.56999969482422,
      "low": 57.79999923706055,
      "close": 60.18000030517578,
      "volume": 7405300
    },
    {
      "time": "2026-04-01",
      "open": 61.16999816894531,
      "high": 61.42499923706055,
      "low": 59.45000076293945,
      "close": 59.540000915527344,
      "volume": 5493500
    },
    {
      "time": "2026-04-02",
      "open": 58,
      "high": 60.02000045776367,
      "low": 56.75,
      "close": 59.779998779296875,
      "volume": 6546700
    },
    {
      "time": "2026-04-06",
      "open": 59.91999816894531,
      "high": 61.7400016784668,
      "low": 59.8849983215332,
      "close": 60.68000030517578,
      "volume": 3251400
    },
    {
      "time": "2026-04-07",
      "open": 60.369998931884766,
      "high": 60.93000030517578,
      "low": 59.43000030517578,
      "close": 59.970001220703125,
      "volume": 3629400
    },
    {
      "time": "2026-04-08",
      "open": 63.63999938964844,
      "high": 65.4000015258789,
      "low": 62.380001068115234,
      "close": 62.83000183105469,
      "volume": 7033100
    },
    {
      "time": "2026-04-09",
      "open": 62.66999816894531,
      "high": 62.93000030517578,
      "low": 59.650001525878906,
      "close": 62.689998626708984,
      "volume": 5932400
    },
    {
      "time": "2026-04-10",
      "open": 62.86000061035156,
      "high": 63,
      "low": 60.85499954223633,
      "close": 62.20000076293945,
      "volume": 6041100
    },
    {
      "time": "2026-04-13",
      "open": 61.09000015258789,
      "high": 64.30999755859375,
      "low": 60.6349983215332,
      "close": 64.22000122070312,
      "volume": 5213700
    },
    {
      "time": "2026-04-14",
      "open": 64.80000305175781,
      "high": 66.41999816894531,
      "low": 64.58999633789062,
      "close": 66.1500015258789,
      "volume": 5908100
    },
    {
      "time": "2026-04-15",
      "open": 67,
      "high": 68.33000183105469,
      "low": 66.0999984741211,
      "close": 67.97000122070312,
      "volume": 4612300
    },
    {
      "time": "2026-04-16",
      "open": 68.45999908447266,
      "high": 69.16999816894531,
      "low": 67.33999633789062,
      "close": 68.66999816894531,
      "volume": 3514900
    },
    {
      "time": "2026-04-17",
      "open": 70.04000091552734,
      "high": 72.18000030517578,
      "low": 69.9000015258789,
      "close": 71.26000213623047,
      "volume": 6778800
    },
    {
      "time": "2026-04-20",
      "open": 71.04000091552734,
      "high": 73.93499755859375,
      "low": 71.04000091552734,
      "close": 73.88999938964844,
      "volume": 5784300
    },
    {
      "time": "2026-04-21",
      "open": 74.0999984741211,
      "high": 75.2300033569336,
      "low": 71.5999984741211,
      "close": 71.75,
      "volume": 6367900
    },
    {
      "time": "2026-04-22",
      "open": 72.54000091552734,
      "high": 73.43000030517578,
      "low": 71.88999938964844,
      "close": 72.5,
      "volume": 3471900
    },
    {
      "time": "2026-04-23",
      "open": 71.5,
      "high": 71.62999725341797,
      "low": 68.51000213623047,
      "close": 69.93000030517578,
      "volume": 3751600
    },
    {
      "time": "2026-04-24",
      "open": 70.33999633789062,
      "high": 72.11499786376953,
      "low": 69.62000274658203,
      "close": 71.62999725341797,
      "volume": 3925700
    },
    {
      "time": "2026-04-27",
      "open": 70.87000274658203,
      "high": 72.37999725341797,
      "low": 70.37999725341797,
      "close": 71.27999877929688,
      "volume": 3991200
    },
    {
      "time": "2026-04-28",
      "open": 71.2300033569336,
      "high": 71.68000030517578,
      "low": 69.5,
      "close": 69.54000091552734,
      "volume": 4507400
    },
    {
      "time": "2026-04-29",
      "open": 69.4000015258789,
      "high": 69.97000122070312,
      "low": 67.80000305175781,
      "close": 69.45999908447266,
      "volume": 4924800
    },
    {
      "time": "2026-04-30",
      "open": 69.83000183105469,
      "high": 70.6500015258789,
      "low": 68.27999877929688,
      "close": 70.51000213623047,
      "volume": 4106200
    },
    {
      "time": "2026-05-01",
      "open": 71.44000244140625,
      "high": 72.55000305175781,
      "low": 71.11000061035156,
      "close": 71.80999755859375,
      "volume": 3808600
    },
    {
      "time": "2026-05-04",
      "open": 71.91999816894531,
      "high": 73.45999908447266,
      "low": 71.5,
      "close": 71.9000015258789,
      "volume": 4792200
    },
    {
      "time": "2026-05-05",
      "open": 70.6500015258789,
      "high": 72.47000122070312,
      "low": 69.93000030517578,
      "close": 71.25,
      "volume": 4962900
    },
    {
      "time": "2026-05-06",
      "open": 71.69000244140625,
      "high": 71.94000244140625,
      "low": 69.96099853515625,
      "close": 70.83000183105469,
      "volume": 5229600
    },
    {
      "time": "2026-05-07",
      "open": 71.77999877929688,
      "high": 72.30000305175781,
      "low": 69.81999969482422,
      "close": 70.13999938964844,
      "volume": 10022300
    },
    {
      "time": "2026-05-08",
      "open": 75.62999725341797,
      "high": 77.16000366210938,
      "low": 72.5,
      "close": 74.8499984741211,
      "volume": 12878400
    },
    {
      "time": "2026-05-11",
      "open": 75.08999633789062,
      "high": 75.55000305175781,
      "low": 72.76000213623047,
      "close": 73.16999816894531,
      "volume": 5319300
    },
    {
      "time": "2026-05-12",
      "open": 72.06999969482422,
      "high": 72.87999725341797,
      "low": 71.4000015258789,
      "close": 72.12000274658203,
      "volume": 6222300
    },
    {
      "time": "2026-05-13",
      "open": 71.19999694824219,
      "high": 71.38999938964844,
      "low": 68.69000244140625,
      "close": 69.77999877929688,
      "volume": 6467700
    },
    {
      "time": "2026-05-14",
      "open": 70.29000091552734,
      "high": 71.69999694824219,
      "low": 69.55000305175781,
      "close": 71.52999877929688,
      "volume": 5270800
    },
    {
      "time": "2026-05-15",
      "open": 70.55999755859375,
      "high": 71.5999984741211,
      "low": 70.16000366210938,
      "close": 70.36000061035156,
      "volume": 5109300
    },
    {
      "time": "2026-05-18",
      "open": 69.77999877929688,
      "high": 71.80000305175781,
      "low": 69.54000091552734,
      "close": 70.62999725341797,
      "volume": 4806000
    },
    {
      "time": "2026-05-19",
      "open": 70.8499984741211,
      "high": 71.55000305175781,
      "low": 68.88999938964844,
      "close": 69.16999816894531,
      "volume": 5723800
    },
    {
      "time": "2026-05-20",
      "open": 69.9800033569336,
      "high": 71.74500274658203,
      "low": 67.80000305175781,
      "close": 70.88999938964844,
      "volume": 6427100
    },
    {
      "time": "2026-05-21",
      "open": 69.75,
      "high": 70.22200012207031,
      "low": 68.33999633789062,
      "close": 68.6500015258789,
      "volume": 8496800
    },
    {
      "time": "2026-05-22",
      "open": 68.1050033569336,
      "high": 69,
      "low": 67.08000183105469,
      "close": 68.08000183105469,
      "volume": 5627500
    },
    {
      "time": "2026-05-26",
      "open": 68.66999816894531,
      "high": 69.3499984741211,
      "low": 67.55000305175781,
      "close": 69.16999816894531,
      "volume": 5078000
    },
    {
      "time": "2026-05-27",
      "open": 69.91000366210938,
      "high": 72.55999755859375,
      "low": 69.625,
      "close": 71.41999816894531,
      "volume": 6358800
    },
    {
      "time": "2026-05-28",
      "open": 70.86000061035156,
      "high": 74.48999786376953,
      "low": 70.05999755859375,
      "close": 74.3499984741211,
      "volume": 6625000
    },
    {
      "time": "2026-05-29",
      "open": 74.97000122070312,
      "high": 76.66000366210938,
      "low": 74.19499969482422,
      "close": 75.72000122070312,
      "volume": 7380400
    },
    {
      "time": "2026-06-01",
      "open": 76.3499984741211,
      "high": 77.6240005493164,
      "low": 75.52999877929688,
      "close": 76.0999984741211,
      "volume": 7923900
    },
    {
      "time": "2026-06-02",
      "open": 76.30999755859375,
      "high": 76.48999786376953,
      "low": 73.93000030517578,
      "close": 74.1500015258789,
      "volume": 4903500
    },
    {
      "time": "2026-06-03",
      "open": 73.38999938964844,
      "high": 73.5199966430664,
      "low": 69.4000015258789,
      "close": 69.80000305175781,
      "volume": 7207600
    },
    {
      "time": "2026-06-04",
      "open": 70.80999755859375,
      "high": 72.53500366210938,
      "low": 70.55000305175781,
      "close": 70.88999938964844,
      "volume": 4572000
    },
    {
      "time": "2026-06-05",
      "open": 70.18000030517578,
      "high": 70.31900024414062,
      "low": 67.62999725341797,
      "close": 68.1500015258789,
      "volume": 4888100
    },
    {
      "time": "2026-06-08",
      "open": 68.29499816894531,
      "high": 70.61000061035156,
      "low": 67.9000015258789,
      "close": 69.91999816894531,
      "volume": 5792700
    },
    {
      "time": "2026-06-09",
      "open": 69.51000213623047,
      "high": 70.44999694824219,
      "low": 65.7699966430664,
      "close": 68.29000091552734,
      "volume": 5407800
    },
    {
      "time": "2026-06-10",
      "open": 66.80999755859375,
      "high": 68.8499984741211,
      "low": 66.16000366210938,
      "close": 66.62999725341797,
      "volume": 3795400
    },
    {
      "time": "2026-06-11",
      "open": 66.4000015258789,
      "high": 69.44000244140625,
      "low": 65.45999908447266,
      "close": 69.08999633789062,
      "volume": 5934200
    },
    {
      "time": "2026-06-12",
      "open": 69.75,
      "high": 70.1500015258789,
      "low": 68.68000030517578,
      "close": 69.5199966430664,
      "volume": 4632700
    },
    {
      "time": "2026-06-15",
      "open": 72.08999633789062,
      "high": 74.79000091552734,
      "low": 71.88999938964844,
      "close": 74.3499984741211,
      "volume": 9545400
    },
    {
      "time": "2026-06-16",
      "open": 74.4749984741211,
      "high": 75.94499969482422,
      "low": 74.19000244140625,
      "close": 74.68000030517578,
      "volume": 6056600
    },
    {
      "time": "2026-06-17",
      "open": 74.29000091552734,
      "high": 76.16500091552734,
      "low": 72.69999694824219,
      "close": 72.83999633789062,
      "volume": 6103100
    },
    {
      "time": "2026-06-18",
      "open": 73.76499938964844,
      "high": 75.08999633789062,
      "low": 72.40499877929688,
      "close": 74.77999877929688,
      "volume": 8663500
    },
    {
      "time": "2026-06-22",
      "open": 73.7699966430664,
      "high": 75.32499694824219,
      "low": 72.53500366210938,
      "close": 73.06999969482422,
      "volume": 5137800
    },
    {
      "time": "2026-06-23",
      "open": 71.51000213623047,
      "high": 73.33999633789062,
      "low": 71.5,
      "close": 72.37000274658203,
      "volume": 4715900
    },
    {
      "time": "2026-06-24",
      "open": 73,
      "high": 77.12999725341797,
      "low": 73,
      "close": 75.68000030517578,
      "volume": 6370100
    },
    {
      "time": "2026-06-25",
      "open": 75.41000366210938,
      "high": 75.75,
      "low": 73.68000030517578,
      "close": 74.08000183105469,
      "volume": 5008700
    },
    {
      "time": "2026-06-26",
      "open": 74.25,
      "high": 77.81999969482422,
      "low": 74.19999694824219,
      "close": 77.81999969482422,
      "volume": 11651400
    },
    {
      "time": "2026-06-29",
      "open": 78.48999786376953,
      "high": 79.01000213623047,
      "low": 77.2300033569336,
      "close": 78.0199966430664,
      "volume": 7056300
    },
    {
      "time": "2026-06-30",
      "open": 78.94000244140625,
      "high": 78.95999908447266,
      "low": 75.27999877929688,
      "close": 76,
      "volume": 7409400
    },
    {
      "time": "2026-07-01",
      "open": 75.58499908447266,
      "high": 77.88999938964844,
      "low": 75.11499786376953,
      "close": 77.12999725341797,
      "volume": 5632200
    },
    {
      "time": "2026-07-02",
      "open": 78.44999694824219,
      "high": 81.04000091552734,
      "low": 77.66000366210938,
      "close": 78.83000183105469,
      "volume": 5480900
    },
    {
      "time": "2026-07-06",
      "open": 78.86000061035156,
      "high": 79.2699966430664,
      "low": 77.47000122070312,
      "close": 78.91999816894531,
      "volume": 3786500
    },
    {
      "time": "2026-07-07",
      "open": 79.19000244140625,
      "high": 80.29000091552734,
      "low": 77.20999908447266,
      "close": 77.55999755859375,
      "volume": 4963600
    },
    {
      "time": "2026-07-08",
      "open": 76.55000305175781,
      "high": 76.86000061035156,
      "low": 74.76100158691406,
      "close": 76.55000305175781,
      "volume": 4932800
    },
    {
      "time": "2026-07-09",
      "open": 75.95999908447266,
      "high": 77.81999969482422,
      "low": 75.70999908447266,
      "close": 77.41999816894531,
      "volume": 3047100
    },
    {
      "time": "2026-07-10",
      "open": 78.5,
      "high": 79.63500213623047,
      "low": 76.92500305175781,
      "close": 77.30000305175781,
      "volume": 3664300
    },
    {
      "time": "2026-07-13",
      "open": 78.06500244140625,
      "high": 79,
      "low": 77.05999755859375,
      "close": 78.72000122070312,
      "volume": 3927800
    },
    {
      "time": "2026-07-14",
      "open": 78.66000366210938,
      "high": 80.91000366210938,
      "low": 78.20999908447266,
      "close": 79.98999786376953,
      "volume": 4928800
    },
    {
      "time": "2026-07-15",
      "open": 81.3499984741211,
      "high": 84.08000183105469,
      "low": 76.41000366210938,
      "close": 81.80999755859375,
      "volume": 10721200
    },
    {
      "time": "2026-07-16",
      "open": 82.11000061035156,
      "high": 82.70999908447266,
      "low": 80.66999816894531,
      "close": 81.5199966430664,
      "volume": 4148700
    },
    {
      "time": "2026-07-17",
      "open": 79.19999694824219,
      "high": 80.83000183105469,
      "low": 78.95999908447266,
      "close": 79.94000244140625,
      "volume": 4903300
    },
    {
      "time": "2026-07-20",
      "open": 79.33999633789062,
      "high": 80.4800033569336,
      "low": 78.17500305175781,
      "close": 79.29000091552734,
      "volume": 4218800
    },
    {
      "time": "2026-07-21",
      "open": 79.62000274658203,
      "high": 81.08000183105469,
      "low": 78.91000366210938,
      "close": 80.37999725341797,
      "volume": 3447100
    },
    {
      "time": "2026-07-22",
      "open": 79.4000015258789,
      "high": 79.44000244140625,
      "low": 76.98999786376953,
      "close": 77.45999908447266,
      "volume": 3834100
    },
    {
      "time": "2026-07-23",
      "open": 77.66000366210938,
      "high": 77.93000030517578,
      "low": 75.7300033569336,
      "close": 76.48999786376953,
      "volume": 5624900
    },
    {
      "time": "2026-07-24",
      "open": 77,
      "high": 78.5,
      "low": 75.9800033569336,
      "close": 77.1500015258789,
      "volume": 3195500
    },
    {
      "time": "2026-07-27",
      "open": 78.9800033569336,
      "high": 81.37999725341797,
      "low": 78.80000305175781,
      "close": 81.23999786376953,
      "volume": 4346500
    },
    {
      "time": "2026-07-28",
      "open": 81.95999908447266,
      "high": 83.1500015258789,
      "low": 80.61000061035156,
      "close": 83.0999984741211,
      "volume": 4855000
    },
    {
      "time": "2026-07-29",
      "open": 82.22000122070312,
      "high": 84.0199966430664,
      "low": 81.68499755859375,
      "close": 82.18000030517578,
      "volume": 4993200
    },
    {
      "time": "2026-07-30",
      "open": 82.08999633789062,
      "high": 82.80000305175781,
      "low": 80.81999969482422,
      "close": 82.58999633789062,
      "volume": 3737300
    },
    {
      "time": "2026-07-31",
      "open": 82.2300033569336,
      "high": 83.13800048828125,
      "low": 80.36000061035156,
      "close": 81.23999786376953,
      "volume": 4698300
    },
    {
      "time": "2026-08-03",
      "open": 80.73999786376953,
      "high": 82.2300033569336,
      "low": 80.73999786376953,
      "close": 82.08999633789062,
      "volume": 4284100
    },
    {
      "time": "2026-08-04",
      "open": 82.1050033569336,
      "high": 84.80999755859375,
      "low": 82.08000183105469,
      "close": 84.63999938964844,
      "volume": 4657000
    },
    {
      "time": "2026-08-05",
      "open": 85.29000091552734,
      "high": 86.75,
      "low": 83.66999816894531,
      "close": 84.19999694824219,
      "volume": 8553200
    },
    {
      "time": "2026-08-06",
      "open": 83.76000213623047,
      "high": 83.83999633789062,
      "low": 78.5,
      "close": 79.0199966430664,
      "volume": 11657600
    },
    {
      "time": "2026-08-07",
      "open": 78.95999908447266,
      "high": 80.04000091552734,
      "low": 77.91999816894531,
      "close": 79,
      "volume": 6002000
    },
    {
      "time": "2026-08-10",
      "open": 78.51000213623047,
      "high": 79.88999938964844,
      "low": 78.36499786376953,
      "close": 78.9800033569336,
      "volume": 4207300
    },
    {
      "time": "2026-08-11",
      "open": 78.81999969482422,
      "high": 79.80000305175781,
      "low": 78.23999786376953,
      "close": 79.06999969482422,
      "volume": 3516100
    },
    {
      "time": "2026-08-12",
      "open": 78.58000183105469,
      "high": 79.19999694824219,
      "low": 77.2300033569336,
      "close": 78.27999877929688,
      "volume": 4343100
    },
    {
      "time": "2026-08-13",
      "open": 79.08999633789062,
      "high": 83.72000122070312,
      "low": 78.91999816894531,
      "close": 83.08999633789062,
      "volume": 5225500
    },
    {
      "time": "2026-08-14",
      "open": 82.87000274658203,
      "high": 83.41000366210938,
      "low": 82.38999938964844,
      "close": 82.87999725341797,
      "volume": 4281300
    },
    {
      "time": "2026-08-17",
      "open": 81.62999725341797,
      "high": 81.83499908447266,
      "low": 79.95999908447266,
      "close": 80.19999694824219,
      "volume": 3439000
    },
    {
      "time": "2026-08-18",
      "open": 79.19000244140625,
      "high": 81.5,
      "low": 79.05000305175781,
      "close": 79.43000030517578,
      "volume": 3311600
    },
    {
      "time": "2026-08-19",
      "open": 79.76000213623047,
      "high": 81.83000183105469,
      "low": 79.37999725341797,
      "close": 80.93000030517578,
      "volume": 3400300
    },
    {
      "time": "2026-08-20",
      "open": 80.94999694824219,
      "high": 81.87999725341797,
      "low": 79.37000274658203,
      "close": 80.08000183105469,
      "volume": 2869700
    },
    {
      "time": "2026-08-21",
      "open": 80.04000091552734,
      "high": 82.28600311279297,
      "low": 79.27300262451172,
      "close": 82.16000366210938,
      "volume": 6718200
    },
    {
      "time": "2026-08-24",
      "open": 81,
      "high": 83.94999694824219,
      "low": 81,
      "close": 81.37999725341797,
      "volume": 4068800
    },
    {
      "time": "2026-08-25",
      "open": 81.80999755859375,
      "high": 82.76000213623047,
      "low": 81,
      "close": 82.72000122070312,
      "volume": 2992800
    },
    {
      "time": "2026-08-26",
      "open": 82,
      "high": 83.88999938964844,
      "low": 81.94999694824219,
      "close": 83.0999984741211,
      "volume": 3237500
    },
    {
      "time": "2026-08-27",
      "open": 84,
      "high": 86.91999816894531,
      "low": 83.4800033569336,
      "close": 84.8499984741211,
      "volume": 5762700
    },
    {
      "time": "2026-08-28",
      "open": 84.86000061035156,
      "high": 85.88999938964844,
      "low": 82.98999786376953,
      "close": 83.56999969482422,
      "volume": 3458100
    },
    {
      "time": "2026-08-31",
      "open": 82.58000183105469,
      "high": 83.05000305175781,
      "low": 81.07499694824219,
      "close": 82.0199966430664,
      "volume": 6106400
    },
    {
      "time": "2026-09-01",
      "open": 80.26000213623047,
      "high": 80.35800170898438,
      "low": 77.62999725341797,
      "close": 77.87999725341797,
      "volume": 5157100
    },
    {
      "time": "2026-09-02",
      "open": 76.95999908447266,
      "high": 83.08000183105469,
      "low": 76.95999908447266,
      "close": 82.45999908447266,
      "volume": 5975700
    },
    {
      "time": "2026-09-03",
      "open": 82.33999633789062,
      "high": 84.55999755859375,
      "low": 81.8499984741211,
      "close": 83.37000274658203,
      "volume": 3279600
    },
    {
      "time": "2026-09-04",
      "open": 82.51000213623047,
      "high": 83.55999755859375,
      "low": 81.87999725341797,
      "close": 82.76000213623047,
      "volume": 2456500
    },
    {
      "time": "2026-09-08",
      "open": 81.58999633789062,
      "high": 82.33999633789062,
      "low": 79.97000122070312,
      "close": 80.0999984741211,
      "volume": 3321600
    },
    {
      "time": "2026-09-09",
      "open": 78.9000015258789,
      "high": 80.2699966430664,
      "low": 77.75,
      "close": 79.4000015258789,
      "volume": 4113200
    },
    {
      "time": "2026-09-10",
      "open": 78.25,
      "high": 79.94999694824219,
      "low": 77.69999694824219,
      "close": 79.06999969482422,
      "volume": 3229700
    },
    {
      "time": "2026-09-11",
      "open": 79.45999908447266,
      "high": 80.11000061035156,
      "low": 78.80999755859375,
      "close": 79.20999908447266,
      "volume": 2142100
    },
    {
      "time": "2026-09-14",
      "open": 78.91999816894531,
      "high": 80.56999969482422,
      "low": 78.53500366210938,
      "close": 79.16500091552734,
      "volume": 1938921
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 73.18359970092773
    },
    {
      "time": "2025-11-24",
      "value": 72.9281997680664
    },
    {
      "time": "2025-11-25",
      "value": 72.68639976501464
    },
    {
      "time": "2025-11-26",
      "value": 72.47279975891114
    },
    {
      "time": "2025-11-28",
      "value": 72.26139976501464
    },
    {
      "time": "2025-12-01",
      "value": 72.00779975891113
    },
    {
      "time": "2025-12-02",
      "value": 71.66179969787598
    },
    {
      "time": "2025-12-03",
      "value": 71.35319969177246
    },
    {
      "time": "2025-12-04",
      "value": 71.06719970703125
    },
    {
      "time": "2025-12-05",
      "value": 70.81579971313477
    },
    {
      "time": "2025-12-08",
      "value": 70.56319976806641
    },
    {
      "time": "2025-12-09",
      "value": 70.28679977416992
    },
    {
      "time": "2025-12-10",
      "value": 70.10719985961914
    },
    {
      "time": "2025-12-11",
      "value": 69.9113998413086
    },
    {
      "time": "2025-12-12",
      "value": 69.67019989013671
    },
    {
      "time": "2025-12-15",
      "value": 69.41159988403321
    },
    {
      "time": "2025-12-16",
      "value": 69.14699996948242
    },
    {
      "time": "2025-12-17",
      "value": 68.84200004577637
    },
    {
      "time": "2025-12-18",
      "value": 68.50760002136231
    },
    {
      "time": "2025-12-19",
      "value": 68.19720008850098
    },
    {
      "time": "2025-12-22",
      "value": 68.00680015563965
    },
    {
      "time": "2025-12-23",
      "value": 67.80520027160645
    },
    {
      "time": "2025-12-24",
      "value": 67.60260032653808
    },
    {
      "time": "2025-12-26",
      "value": 67.40540031433106
    },
    {
      "time": "2025-12-29",
      "value": 67.23300025939942
    },
    {
      "time": "2025-12-30",
      "value": 67.03980033874512
    },
    {
      "time": "2025-12-31",
      "value": 66.81160026550293
    },
    {
      "time": "2026-01-02",
      "value": 66.56000022888183
    },
    {
      "time": "2026-01-05",
      "value": 66.41060020446777
    },
    {
      "time": "2026-01-06",
      "value": 66.2394002532959
    },
    {
      "time": "2026-01-07",
      "value": 66.07800025939942
    },
    {
      "time": "2026-01-08",
      "value": 65.87820030212403
    },
    {
      "time": "2026-01-09",
      "value": 65.66560035705567
    },
    {
      "time": "2026-01-12",
      "value": 65.54060035705567
    },
    {
      "time": "2026-01-13",
      "value": 65.40740043640136
    },
    {
      "time": "2026-01-14",
      "value": 65.20080039978028
    },
    {
      "time": "2026-01-15",
      "value": 65.01320030212402
    },
    {
      "time": "2026-01-16",
      "value": 64.88060020446777
    },
    {
      "time": "2026-01-20",
      "value": 64.6602001953125
    },
    {
      "time": "2026-01-21",
      "value": 64.52160018920898
    },
    {
      "time": "2026-01-22",
      "value": 64.51360031127929
    },
    {
      "time": "2026-01-23",
      "value": 64.51420028686523
    },
    {
      "time": "2026-01-26",
      "value": 64.51400024414062
    },
    {
      "time": "2026-01-27",
      "value": 64.49040023803711
    },
    {
      "time": "2026-01-28",
      "value": 64.52880027770996
    },
    {
      "time": "2026-01-29",
      "value": 64.56340026855469
    },
    {
      "time": "2026-01-30",
      "value": 64.59420028686523
    },
    {
      "time": "2026-02-02",
      "value": 64.64940032958984
    },
    {
      "time": "2026-02-03",
      "value": 64.54520034790039
    },
    {
      "time": "2026-02-04",
      "value": 64.45480033874512
    },
    {
      "time": "2026-02-05",
      "value": 64.28340034484863
    },
    {
      "time": "2026-02-06",
      "value": 64.16560035705567
    },
    {
      "time": "2026-02-09",
      "value": 64.02740036010742
    },
    {
      "time": "2026-02-10",
      "value": 63.8728003692627
    },
    {
      "time": "2026-02-11",
      "value": 63.61300033569336
    },
    {
      "time": "2026-02-12",
      "value": 63.307800369262694
    },
    {
      "time": "2026-02-13",
      "value": 63.101600341796875
    },
    {
      "time": "2026-02-17",
      "value": 62.89560035705566
    },
    {
      "time": "2026-02-18",
      "value": 62.723800354003906
    },
    {
      "time": "2026-02-19",
      "value": 62.55940032958984
    },
    {
      "time": "2026-02-20",
      "value": 62.403000335693356
    },
    {
      "time": "2026-02-23",
      "value": 62.186600341796876
    },
    {
      "time": "2026-02-24",
      "value": 61.94080032348633
    },
    {
      "time": "2026-02-25",
      "value": 61.70740028381348
    },
    {
      "time": "2026-02-26",
      "value": 61.503000259399414
    },
    {
      "time": "2026-02-27",
      "value": 61.49660034179688
    },
    {
      "time": "2026-03-02",
      "value": 61.494600219726564
    },
    {
      "time": "2026-03-03",
      "value": 61.477200241088866
    },
    {
      "time": "2026-03-04",
      "value": 61.494200210571286
    },
    {
      "time": "2026-03-05",
      "value": 61.535200119018555
    },
    {
      "time": "2026-03-06",
      "value": 61.55880012512207
    },
    {
      "time": "2026-03-09",
      "value": 61.57080009460449
    },
    {
      "time": "2026-03-10",
      "value": 61.56180000305176
    },
    {
      "time": "2026-03-11",
      "value": 61.52900001525879
    },
    {
      "time": "2026-03-12",
      "value": 61.40860008239746
    },
    {
      "time": "2026-03-13",
      "value": 61.29360008239746
    },
    {
      "time": "2026-03-16",
      "value": 61.18880012512207
    },
    {
      "time": "2026-03-17",
      "value": 61.08160011291504
    },
    {
      "time": "2026-03-18",
      "value": 60.86940017700195
    },
    {
      "time": "2026-03-19",
      "value": 60.64920021057129
    },
    {
      "time": "2026-03-20",
      "value": 60.40720016479492
    },
    {
      "time": "2026-03-23",
      "value": 60.22740005493164
    },
    {
      "time": "2026-03-24",
      "value": 60.034199981689454
    },
    {
      "time": "2026-03-25",
      "value": 59.829199905395505
    },
    {
      "time": "2026-03-26",
      "value": 59.67139984130859
    },
    {
      "time": "2026-03-27",
      "value": 59.47879981994629
    },
    {
      "time": "2026-03-30",
      "value": 59.32099983215332
    },
    {
      "time": "2026-03-31",
      "value": 59.20559989929199
    },
    {
      "time": "2026-04-01",
      "value": 59.14379989624023
    },
    {
      "time": "2026-04-02",
      "value": 59.05939987182617
    },
    {
      "time": "2026-04-06",
      "value": 58.97199981689453
    },
    {
      "time": "2026-04-07",
      "value": 58.8347998046875
    },
    {
      "time": "2026-04-08",
      "value": 58.77339981079101
    },
    {
      "time": "2026-04-09",
      "value": 58.73539985656738
    },
    {
      "time": "2026-04-10",
      "value": 58.694999847412106
    },
    {
      "time": "2026-04-13",
      "value": 58.73519989013672
    },
    {
      "time": "2026-04-14",
      "value": 58.84959991455078
    },
    {
      "time": "2026-04-15",
      "value": 59.00099990844726
    },
    {
      "time": "2026-04-16",
      "value": 59.23859985351562
    },
    {
      "time": "2026-04-17",
      "value": 59.51519989013672
    },
    {
      "time": "2026-04-20",
      "value": 59.92539985656738
    },
    {
      "time": "2026-04-21",
      "value": 60.24099983215332
    },
    {
      "time": "2026-04-22",
      "value": 60.555399856567384
    },
    {
      "time": "2026-04-23",
      "value": 60.80799987792969
    },
    {
      "time": "2026-04-24",
      "value": 61.164399795532226
    },
    {
      "time": "2026-04-27",
      "value": 61.608199768066406
    },
    {
      "time": "2026-04-28",
      "value": 62.002999801635745
    },
    {
      "time": "2026-04-29",
      "value": 62.375999755859375
    },
    {
      "time": "2026-04-30",
      "value": 62.71419982910156
    },
    {
      "time": "2026-05-01",
      "value": 63.09259979248047
    },
    {
      "time": "2026-05-04",
      "value": 63.466199798583986
    },
    {
      "time": "2026-05-05",
      "value": 63.87619979858398
    },
    {
      "time": "2026-05-06",
      "value": 64.27279983520508
    },
    {
      "time": "2026-05-07",
      "value": 64.63679985046387
    },
    {
      "time": "2026-05-08",
      "value": 65.04319984436034
    },
    {
      "time": "2026-05-11",
      "value": 65.23259979248047
    },
    {
      "time": "2026-05-12",
      "value": 65.38599990844726
    },
    {
      "time": "2026-05-13",
      "value": 65.52359985351562
    },
    {
      "time": "2026-05-14",
      "value": 65.64939987182618
    },
    {
      "time": "2026-05-15",
      "value": 65.70899993896484
    },
    {
      "time": "2026-05-18",
      "value": 65.79499984741211
    },
    {
      "time": "2026-05-19",
      "value": 65.86759979248046
    },
    {
      "time": "2026-05-20",
      "value": 65.97339981079102
    },
    {
      "time": "2026-05-21",
      "value": 66.05379989624024
    },
    {
      "time": "2026-05-22",
      "value": 66.21739990234374
    },
    {
      "time": "2026-05-26",
      "value": 66.40499984741211
    },
    {
      "time": "2026-05-27",
      "value": 66.63639984130859
    },
    {
      "time": "2026-05-28",
      "value": 66.92759979248046
    },
    {
      "time": "2026-05-29",
      "value": 67.28519981384278
    },
    {
      "time": "2026-06-01",
      "value": 67.62739974975585
    },
    {
      "time": "2026-06-02",
      "value": 67.92299980163574
    },
    {
      "time": "2026-06-03",
      "value": 68.095599899292
    },
    {
      "time": "2026-06-04",
      "value": 68.315599899292
    },
    {
      "time": "2026-06-05",
      "value": 68.4783999633789
    },
    {
      "time": "2026-06-08",
      "value": 68.68939994812011
    },
    {
      "time": "2026-06-09",
      "value": 68.93559997558594
    },
    {
      "time": "2026-06-10",
      "value": 69.12759994506835
    },
    {
      "time": "2026-06-11",
      "value": 69.30579986572266
    },
    {
      "time": "2026-06-12",
      "value": 69.50539978027344
    },
    {
      "time": "2026-06-15",
      "value": 69.79679977416993
    },
    {
      "time": "2026-06-16",
      "value": 70.07679977416993
    },
    {
      "time": "2026-06-17",
      "value": 70.33419967651368
    },
    {
      "time": "2026-06-18",
      "value": 70.57319961547852
    },
    {
      "time": "2026-06-22",
      "value": 70.78079963684083
    },
    {
      "time": "2026-06-23",
      "value": 70.98419967651367
    },
    {
      "time": "2026-06-24",
      "value": 71.21339965820313
    },
    {
      "time": "2026-06-25",
      "value": 71.37199966430664
    },
    {
      "time": "2026-06-26",
      "value": 71.56899963378906
    },
    {
      "time": "2026-06-29",
      "value": 71.75599960327149
    },
    {
      "time": "2026-06-30",
      "value": 71.85079956054688
    },
    {
      "time": "2026-07-01",
      "value": 71.91559951782227
    },
    {
      "time": "2026-07-02",
      "value": 72.05719955444336
    },
    {
      "time": "2026-07-06",
      "value": 72.18559951782227
    },
    {
      "time": "2026-07-07",
      "value": 72.33819946289063
    },
    {
      "time": "2026-07-08",
      "value": 72.43659957885743
    },
    {
      "time": "2026-07-09",
      "value": 72.55939956665038
    },
    {
      "time": "2026-07-10",
      "value": 72.714599609375
    },
    {
      "time": "2026-07-13",
      "value": 72.8997996520996
    },
    {
      "time": "2026-07-14",
      "value": 73.08939956665039
    },
    {
      "time": "2026-07-15",
      "value": 73.28939956665039
    },
    {
      "time": "2026-07-16",
      "value": 73.48179946899414
    },
    {
      "time": "2026-07-17",
      "value": 73.65559951782227
    },
    {
      "time": "2026-07-20",
      "value": 73.82479949951171
    },
    {
      "time": "2026-07-21",
      "value": 74.02959945678711
    },
    {
      "time": "2026-07-22",
      "value": 74.08179946899413
    },
    {
      "time": "2026-07-23",
      "value": 74.14819946289063
    },
    {
      "time": "2026-07-24",
      "value": 74.24879943847657
    },
    {
      "time": "2026-07-27",
      "value": 74.47799942016601
    },
    {
      "time": "2026-07-28",
      "value": 74.7093994140625
    },
    {
      "time": "2026-07-29",
      "value": 74.94579940795899
    },
    {
      "time": "2026-07-30",
      "value": 75.18499938964844
    },
    {
      "time": "2026-07-31",
      "value": 75.42639938354492
    },
    {
      "time": "2026-08-03",
      "value": 75.65039932250977
    },
    {
      "time": "2026-08-04",
      "value": 75.97019927978516
    },
    {
      "time": "2026-08-05",
      "value": 76.29259918212891
    },
    {
      "time": "2026-08-06",
      "value": 76.48959915161133
    },
    {
      "time": "2026-08-07",
      "value": 76.64119918823242
    },
    {
      "time": "2026-08-10",
      "value": 76.73379928588867
    },
    {
      "time": "2026-08-11",
      "value": 76.80079925537109
    },
    {
      "time": "2026-08-12",
      "value": 76.8443992614746
    },
    {
      "time": "2026-08-13",
      "value": 77.02319915771484
    },
    {
      "time": "2026-08-14",
      "value": 77.28479904174804
    },
    {
      "time": "2026-08-17",
      "value": 77.47099899291992
    },
    {
      "time": "2026-08-18",
      "value": 77.69659896850585
    },
    {
      "time": "2026-08-19",
      "value": 77.91679901123047
    },
    {
      "time": "2026-08-20",
      "value": 78.15259902954102
    },
    {
      "time": "2026-08-21",
      "value": 78.46319915771484
    },
    {
      "time": "2026-08-24",
      "value": 78.70899917602539
    },
    {
      "time": "2026-08-25",
      "value": 78.97299926757813
    },
    {
      "time": "2026-08-26",
      "value": 79.14799926757813
    },
    {
      "time": "2026-08-27",
      "value": 79.35139923095703
    },
    {
      "time": "2026-08-28",
      "value": 79.5659992980957
    },
    {
      "time": "2026-08-31",
      "value": 79.7107992553711
    },
    {
      "time": "2026-09-01",
      "value": 79.80699920654297
    },
    {
      "time": "2026-09-02",
      "value": 80.00879913330078
    },
    {
      "time": "2026-09-03",
      "value": 80.1625991821289
    },
    {
      "time": "2026-09-04",
      "value": 80.33619918823243
    },
    {
      "time": "2026-09-08",
      "value": 80.38179916381836
    },
    {
      "time": "2026-09-09",
      "value": 80.4093992614746
    },
    {
      "time": "2026-09-10",
      "value": 80.47079925537109
    },
    {
      "time": "2026-09-11",
      "value": 80.51239929199218
    },
    {
      "time": "2026-09-14",
      "value": 80.51909927368165
    }
  ],
  "analysis": null
}