{
  "ok": true,
  "cached": false,
  "ticker": "DASH",
  "price": 202.765,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Tang Stanley",
      "title": "Director",
      "is_csuite": 0,
      "value": 6968111,
      "avg_price": 225.98,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Xu Tony",
      "title": "CHIEF EXECUTIVE OFFICER",
      "is_csuite": 1,
      "value": 7666938,
      "avg_price": 230,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Wonder Deal, $240M Cash, and 31% Short Interest. A Short Squeeze Could Be Brewing in Serve Robotics Stock.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/35178a44-4752-312c-9d25-97a083d3512e/wonder-deal%2C-%24240m-cash%2C-and.html",
      "published": "2026-09-13"
    },
    {
      "title": "Walmart Just Declared War on DoorDash and Uber Eats, But Winning Won't Be Easy for 1 Simple Reason",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/5959b4c7-99a9-3135-80b4-e680b36d5722/walmart-just-declared-war-on.html",
      "published": "2026-09-13"
    },
    {
      "title": "Is Uber Stock Cheap, Or Is The Cash Already Spent?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0f0777b1-c754-320b-85ef-90ffb2fe9d34/is-uber-stock-cheap%2C-or-is.html",
      "published": "2026-09-11"
    },
    {
      "title": "Cluster of Polymarket Accounts Won Big on Companies Audited by KPMG",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/c6423373-f84c-3dd7-8078-02677463debd/cluster-of-polymarket.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can SERV's Revenue Diversification Offset Weaker Uber Deliveries?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/servs-revenue-diversification-offset-weaker-124800545.html",
      "published": "2026-09-11"
    },
    {
      "title": "Stock Market Today, Sept. 10: Grab Holdings Slips on Atome Fintech Acquisition Reports",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c02d1478-b05b-340b-bb3d-37709d787c84/stock-market-today%2C-sept.-10%3A.html",
      "published": "2026-09-10"
    },
    {
      "title": "Walmart Takes Direct Aim at DoorDash and Uber",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/media-advertising/articles/walmart-takes-direct-aim-doordash-182358546.html",
      "published": "2026-09-10"
    },
    {
      "title": "Walmart adds Papa Johns to its growing delivery business",
      "publisher": "Nation's Restaurant News",
      "link": "https://finance.yahoo.com/m/224fe53c-163e-3f08-b69b-13c61ca0c15e/walmart-adds-papa-johns-to.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 257.7699890136719,
      "high": 260.55999755859375,
      "low": 256.2900085449219,
      "close": 258.0899963378906,
      "volume": 2592400
    },
    {
      "time": "2025-09-16",
      "open": 257.94000244140625,
      "high": 263.42999267578125,
      "low": 257.2300109863281,
      "close": 263.0899963378906,
      "volume": 2926600
    },
    {
      "time": "2025-09-17",
      "open": 263.07000732421875,
      "high": 266.3699951171875,
      "low": 253.86000061035156,
      "close": 259.25,
      "volume": 3197300
    },
    {
      "time": "2025-09-18",
      "open": 258.9200134277344,
      "high": 268.2900085449219,
      "low": 258.1499938964844,
      "close": 268.07000732421875,
      "volume": 3058700
    },
    {
      "time": "2025-09-19",
      "open": 268.5799865722656,
      "high": 269.05999755859375,
      "low": 264,
      "close": 265.2900085449219,
      "volume": 10684200
    },
    {
      "time": "2025-09-22",
      "open": 264.5199890136719,
      "high": 266.55999755859375,
      "low": 262.4200134277344,
      "close": 262.75,
      "volume": 2952200
    },
    {
      "time": "2025-09-23",
      "open": 261.9200134277344,
      "high": 267.7699890136719,
      "low": 261,
      "close": 265.75,
      "volume": 2248800
    },
    {
      "time": "2025-09-24",
      "open": 266.1600036621094,
      "high": 268.5799865722656,
      "low": 259.7049865722656,
      "close": 260.739990234375,
      "volume": 3148100
    },
    {
      "time": "2025-09-25",
      "open": 258.4849853515625,
      "high": 263.760009765625,
      "low": 257.5,
      "close": 262.0799865722656,
      "volume": 1886500
    },
    {
      "time": "2025-09-26",
      "open": 263.44000244140625,
      "high": 264.20001220703125,
      "low": 259.3630065917969,
      "close": 262.4700012207031,
      "volume": 1603200
    },
    {
      "time": "2025-09-29",
      "open": 267.6700134277344,
      "high": 272.6400146484375,
      "low": 267,
      "close": 272.5,
      "volume": 3546300
    },
    {
      "time": "2025-09-30",
      "open": 273.55999755859375,
      "high": 275.510009765625,
      "low": 266,
      "close": 271.989990234375,
      "volume": 3245300
    },
    {
      "time": "2025-10-01",
      "open": 269.5,
      "high": 271.3900146484375,
      "low": 265.20001220703125,
      "close": 267.6400146484375,
      "volume": 2500800
    },
    {
      "time": "2025-10-02",
      "open": 268.8999938964844,
      "high": 270.43499755859375,
      "low": 260.1499938964844,
      "close": 270.0899963378906,
      "volume": 2168200
    },
    {
      "time": "2025-10-03",
      "open": 270,
      "high": 272.44000244140625,
      "low": 268.1400146484375,
      "close": 271.2200012207031,
      "volume": 2418000
    },
    {
      "time": "2025-10-06",
      "open": 274.5299987792969,
      "high": 282.9200134277344,
      "low": 273.67999267578125,
      "close": 281.739990234375,
      "volume": 3905100
    },
    {
      "time": "2025-10-07",
      "open": 283.1499938964844,
      "high": 285.0799865722656,
      "low": 271.8349914550781,
      "close": 276.7799987792969,
      "volume": 2863400
    },
    {
      "time": "2025-10-08",
      "open": 277.7300109863281,
      "high": 281.6300048828125,
      "low": 277.44000244140625,
      "close": 281.04998779296875,
      "volume": 2390900
    },
    {
      "time": "2025-10-09",
      "open": 280.4599914550781,
      "high": 282.32000732421875,
      "low": 275.04998779296875,
      "close": 275.44000244140625,
      "volume": 2121600
    },
    {
      "time": "2025-10-10",
      "open": 274.3900146484375,
      "high": 277.260009765625,
      "low": 265.70001220703125,
      "close": 266.0199890136719,
      "volume": 2434300
    },
    {
      "time": "2025-10-13",
      "open": 269.010009765625,
      "high": 274.07000732421875,
      "low": 268.5400085449219,
      "close": 273.5199890136719,
      "volume": 2253000
    },
    {
      "time": "2025-10-14",
      "open": 272.9100036621094,
      "high": 275.54998779296875,
      "low": 266.989990234375,
      "close": 270.5400085449219,
      "volume": 1983400
    },
    {
      "time": "2025-10-15",
      "open": 272.5899963378906,
      "high": 277.8399963378906,
      "low": 271.3900146484375,
      "close": 272.6099853515625,
      "volume": 1920900
    },
    {
      "time": "2025-10-16",
      "open": 279,
      "high": 285.5,
      "low": 264.3399963378906,
      "close": 266.6700134277344,
      "volume": 3755900
    },
    {
      "time": "2025-10-17",
      "open": 263.8599853515625,
      "high": 265.3800048828125,
      "low": 257.7139892578125,
      "close": 263.05999755859375,
      "volume": 3440300
    },
    {
      "time": "2025-10-20",
      "open": 263.8599853515625,
      "high": 267.20001220703125,
      "low": 262.69000244140625,
      "close": 265.3699951171875,
      "volume": 2376200
    },
    {
      "time": "2025-10-21",
      "open": 266.6199951171875,
      "high": 267.25,
      "low": 259.8599853515625,
      "close": 261.9700012207031,
      "volume": 2029600
    },
    {
      "time": "2025-10-22",
      "open": 261.5199890136719,
      "high": 262.8299865722656,
      "low": 250.3800048828125,
      "close": 252.30999755859375,
      "volume": 4247900
    },
    {
      "time": "2025-10-23",
      "open": 251,
      "high": 258.94000244140625,
      "low": 246.72000122070312,
      "close": 254.58999633789062,
      "volume": 4772300
    },
    {
      "time": "2025-10-24",
      "open": 255.6300048828125,
      "high": 261.67498779296875,
      "low": 253.24000549316406,
      "close": 258.1499938964844,
      "volume": 2719600
    },
    {
      "time": "2025-10-27",
      "open": 265.3999938964844,
      "high": 269,
      "low": 262.3500061035156,
      "close": 263.3500061035156,
      "volume": 3706200
    },
    {
      "time": "2025-10-28",
      "open": 263.1600036621094,
      "high": 265.5899963378906,
      "low": 259.8299865722656,
      "close": 261.4200134277344,
      "volume": 2775500
    },
    {
      "time": "2025-10-29",
      "open": 261.2900085449219,
      "high": 268,
      "low": 259.1099853515625,
      "close": 266.05999755859375,
      "volume": 4231800
    },
    {
      "time": "2025-10-30",
      "open": 264.1650085449219,
      "high": 265.4549865722656,
      "low": 254.02999877929688,
      "close": 254.07000732421875,
      "volume": 3204500
    },
    {
      "time": "2025-10-31",
      "open": 257,
      "high": 260.739990234375,
      "low": 254.10000610351562,
      "close": 254.3699951171875,
      "volume": 2704300
    },
    {
      "time": "2025-11-03",
      "open": 255.88999938964844,
      "high": 258,
      "low": 241,
      "close": 242.0500030517578,
      "volume": 5147000
    },
    {
      "time": "2025-11-04",
      "open": 238.41000366210938,
      "high": 244.1699981689453,
      "low": 236.38999938964844,
      "close": 239.92999267578125,
      "volume": 4975900
    },
    {
      "time": "2025-11-05",
      "open": 241.50999450683594,
      "high": 241.50999450683594,
      "low": 234.7899932861328,
      "close": 238,
      "volume": 8126700
    },
    {
      "time": "2025-11-06",
      "open": 211.25999450683594,
      "high": 211.25999450683594,
      "low": 194.67999267578125,
      "close": 196.4600067138672,
      "volume": 18356900
    },
    {
      "time": "2025-11-07",
      "open": 195.66000366210938,
      "high": 206.68499755859375,
      "low": 195.55999755859375,
      "close": 204.30999755859375,
      "volume": 9524100
    },
    {
      "time": "2025-11-10",
      "open": 207.52000427246094,
      "high": 208.63999938964844,
      "low": 201.41000366210938,
      "close": 204.0800018310547,
      "volume": 6391900
    },
    {
      "time": "2025-11-11",
      "open": 202.22999572753906,
      "high": 203.60000610351562,
      "low": 198.85000610351562,
      "close": 200.6300048828125,
      "volume": 5152100
    },
    {
      "time": "2025-11-12",
      "open": 201.25,
      "high": 201.99000549316406,
      "low": 196.00999450683594,
      "close": 196.50999450683594,
      "volume": 5119300
    },
    {
      "time": "2025-11-13",
      "open": 197.75,
      "high": 203,
      "low": 195,
      "close": 195.2100067138672,
      "volume": 6346100
    },
    {
      "time": "2025-11-14",
      "open": 196.69000244140625,
      "high": 209.32000732421875,
      "low": 192.89999389648438,
      "close": 206.9600067138672,
      "volume": 11454400
    },
    {
      "time": "2025-11-17",
      "open": 207.3350067138672,
      "high": 211,
      "low": 204.4199981689453,
      "close": 210.64999389648438,
      "volume": 10819600
    },
    {
      "time": "2025-11-18",
      "open": 210.8000030517578,
      "high": 214.33999633789062,
      "low": 207.1999969482422,
      "close": 212.0800018310547,
      "volume": 7355000
    },
    {
      "time": "2025-11-19",
      "open": 216.0449981689453,
      "high": 216.4980010986328,
      "low": 201.64999389648438,
      "close": 202.31500244140625,
      "volume": 9410100
    },
    {
      "time": "2025-11-20",
      "open": 203.25,
      "high": 203.61000061035156,
      "low": 186.8300018310547,
      "close": 187.72999572753906,
      "volume": 14574500
    },
    {
      "time": "2025-11-21",
      "open": 187.6300048828125,
      "high": 191.30999755859375,
      "low": 182.0399932861328,
      "close": 189.6300048828125,
      "volume": 6709000
    },
    {
      "time": "2025-11-24",
      "open": 190.47999572753906,
      "high": 190.47999572753906,
      "low": 184.86000061035156,
      "close": 188.0800018310547,
      "volume": 8715900
    },
    {
      "time": "2025-11-25",
      "open": 188.0800018310547,
      "high": 196.6699981689453,
      "low": 187.22000122070312,
      "close": 195.49000549316406,
      "volume": 5652600
    },
    {
      "time": "2025-11-26",
      "open": 196.9499969482422,
      "high": 200.49000549316406,
      "low": 195.3249969482422,
      "close": 195.97999572753906,
      "volume": 3646200
    },
    {
      "time": "2025-11-28",
      "open": 196.99000549316406,
      "high": 199.7899932861328,
      "low": 196.23800659179688,
      "close": 198.3699951171875,
      "volume": 1383900
    },
    {
      "time": "2025-12-01",
      "open": 204.5,
      "high": 208.35000610351562,
      "low": 200.5500030517578,
      "close": 205.5800018310547,
      "volume": 6384400
    },
    {
      "time": "2025-12-02",
      "open": 205.5800018310547,
      "high": 218.6699981689453,
      "low": 202.2899932861328,
      "close": 216.97999572753906,
      "volume": 10330200
    },
    {
      "time": "2025-12-03",
      "open": 216.35499572753906,
      "high": 223.99000549316406,
      "low": 215.7100067138672,
      "close": 222.47999572753906,
      "volume": 7354800
    },
    {
      "time": "2025-12-04",
      "open": 220.89999389648438,
      "high": 223.17999267578125,
      "low": 217.02999877929688,
      "close": 221.19000244140625,
      "volume": 4925300
    },
    {
      "time": "2025-12-05",
      "open": 221.19000244140625,
      "high": 227.7100067138672,
      "low": 220.47999572753906,
      "close": 225,
      "volume": 4487800
    },
    {
      "time": "2025-12-08",
      "open": 224.64999389648438,
      "high": 225.64999389648438,
      "low": 219.3800048828125,
      "close": 225.42999267578125,
      "volume": 5334100
    },
    {
      "time": "2025-12-09",
      "open": 225,
      "high": 232.6300048828125,
      "low": 222.63999938964844,
      "close": 229.99000549316406,
      "volume": 5384300
    },
    {
      "time": "2025-12-10",
      "open": 228.96499633789062,
      "high": 229.0500030517578,
      "low": 216.72000122070312,
      "close": 220.3000030517578,
      "volume": 6952800
    },
    {
      "time": "2025-12-11",
      "open": 219.5,
      "high": 226.60000610351562,
      "low": 216.3000030517578,
      "close": 224.52000427246094,
      "volume": 4250200
    },
    {
      "time": "2025-12-12",
      "open": 225.00999450683594,
      "high": 230.17999267578125,
      "low": 224.52000427246094,
      "close": 227.49000549316406,
      "volume": 3672200
    },
    {
      "time": "2025-12-15",
      "open": 228.5800018310547,
      "high": 229.77000427246094,
      "low": 221.17999267578125,
      "close": 226.97999572753906,
      "volume": 5021500
    },
    {
      "time": "2025-12-16",
      "open": 226.8800048828125,
      "high": 229.9499969482422,
      "low": 225,
      "close": 227.94000244140625,
      "volume": 4154300
    },
    {
      "time": "2025-12-17",
      "open": 228.99000549316406,
      "high": 229.91000366210938,
      "low": 221.17999267578125,
      "close": 221.3000030517578,
      "volume": 4010400
    },
    {
      "time": "2025-12-18",
      "open": 224.11000061035156,
      "high": 233.49000549316406,
      "low": 223.64999389648438,
      "close": 230.94000244140625,
      "volume": 3326900
    },
    {
      "time": "2025-12-19",
      "open": 232.23500061035156,
      "high": 239,
      "low": 231.4600067138672,
      "close": 234.25,
      "volume": 8727700
    },
    {
      "time": "2025-12-22",
      "open": 235.86000061035156,
      "high": 235.97999572753906,
      "low": 232,
      "close": 234.88999938964844,
      "volume": 3840400
    },
    {
      "time": "2025-12-23",
      "open": 233.2899932861328,
      "high": 233.97999572753906,
      "low": 230.10000610351562,
      "close": 232.6999969482422,
      "volume": 2694900
    },
    {
      "time": "2025-12-24",
      "open": 231.97999572753906,
      "high": 233.24000549316406,
      "low": 230.57000732421875,
      "close": 232.05999755859375,
      "volume": 1223400
    },
    {
      "time": "2025-12-26",
      "open": 232.52000427246094,
      "high": 234.69500732421875,
      "low": 231.75999450683594,
      "close": 233.9499969482422,
      "volume": 1706700
    },
    {
      "time": "2025-12-29",
      "open": 233.07000732421875,
      "high": 235,
      "low": 230.08999633789062,
      "close": 231.00999450683594,
      "volume": 2717200
    },
    {
      "time": "2025-12-30",
      "open": 230.24000549316406,
      "high": 231.52000427246094,
      "low": 228,
      "close": 228.1300048828125,
      "volume": 2546500
    },
    {
      "time": "2025-12-31",
      "open": 228.40499877929688,
      "high": 228.61199951171875,
      "low": 226.0800018310547,
      "close": 226.47999572753906,
      "volume": 2445400
    },
    {
      "time": "2026-01-02",
      "open": 229.72999572753906,
      "high": 230.7760009765625,
      "low": 219.64999389648438,
      "close": 219.7899932861328,
      "volume": 3794400
    },
    {
      "time": "2026-01-05",
      "open": 220.5,
      "high": 230.9600067138672,
      "low": 218.22000122070312,
      "close": 226.72000122070312,
      "volume": 4917000
    },
    {
      "time": "2026-01-06",
      "open": 226.50999450683594,
      "high": 232.27000427246094,
      "low": 225.36000061035156,
      "close": 229.3800048828125,
      "volume": 4629600
    },
    {
      "time": "2026-01-07",
      "open": 228.00999450683594,
      "high": 234.42999267578125,
      "low": 224.98500061035156,
      "close": 230.52000427246094,
      "volume": 3107400
    },
    {
      "time": "2026-01-08",
      "open": 227.66000366210938,
      "high": 228.30999755859375,
      "low": 221.14999389648438,
      "close": 224.10000610351562,
      "volume": 3711300
    },
    {
      "time": "2026-01-09",
      "open": 222.3300018310547,
      "high": 222.4499969482422,
      "low": 212.50999450683594,
      "close": 215.55999755859375,
      "volume": 4887000
    },
    {
      "time": "2026-01-12",
      "open": 212.50999450683594,
      "high": 216.10000610351562,
      "low": 208.11000061035156,
      "close": 214.8699951171875,
      "volume": 4530500
    },
    {
      "time": "2026-01-13",
      "open": 212.9149932861328,
      "high": 217.6699981689453,
      "low": 210.0850067138672,
      "close": 217.39999389648438,
      "volume": 2641600
    },
    {
      "time": "2026-01-14",
      "open": 215.13999938964844,
      "high": 215.5050048828125,
      "low": 207.80999755859375,
      "close": 213.1300048828125,
      "volume": 4339700
    },
    {
      "time": "2026-01-15",
      "open": 213.7899932861328,
      "high": 214.16000366210938,
      "low": 207.6199951171875,
      "close": 210.11000061035156,
      "volume": 3949400
    },
    {
      "time": "2026-01-16",
      "open": 210.24000549316406,
      "high": 211.0500030517578,
      "low": 204.02999877929688,
      "close": 205.32000732421875,
      "volume": 5155100
    },
    {
      "time": "2026-01-20",
      "open": 201.32000732421875,
      "high": 207.64999389648438,
      "low": 200.1999969482422,
      "close": 205.6699981689453,
      "volume": 5435100
    },
    {
      "time": "2026-01-21",
      "open": 203.65199279785156,
      "high": 208.35000610351562,
      "low": 201.22999572753906,
      "close": 206.47999572753906,
      "volume": 5045600
    },
    {
      "time": "2026-01-22",
      "open": 209.58999633789062,
      "high": 214.2100067138672,
      "low": 207.17999267578125,
      "close": 207.64999389648438,
      "volume": 4314300
    },
    {
      "time": "2026-01-23",
      "open": 206.80999755859375,
      "high": 211.4199981689453,
      "low": 205.99000549316406,
      "close": 207.22999572753906,
      "volume": 2295600
    },
    {
      "time": "2026-01-26",
      "open": 207.01499938964844,
      "high": 211.77999877929688,
      "low": 206.64999389648438,
      "close": 209.41000366210938,
      "volume": 2874100
    },
    {
      "time": "2026-01-27",
      "open": 210.05499267578125,
      "high": 210.05499267578125,
      "low": 204.82000732421875,
      "close": 207.36000061035156,
      "volume": 2917500
    },
    {
      "time": "2026-01-28",
      "open": 208.97500610351562,
      "high": 212.5,
      "low": 205.3300018310547,
      "close": 206.66000366210938,
      "volume": 3269900
    },
    {
      "time": "2026-01-29",
      "open": 206.25,
      "high": 209.42999267578125,
      "low": 202.5,
      "close": 207.67999267578125,
      "volume": 3308000
    },
    {
      "time": "2026-01-30",
      "open": 206.8000030517578,
      "high": 210,
      "low": 202.7050018310547,
      "close": 204.6199951171875,
      "volume": 3915100
    },
    {
      "time": "2026-02-02",
      "open": 207.8800048828125,
      "high": 211.9600067138672,
      "low": 203.5500030517578,
      "close": 207.6699981689453,
      "volume": 3033700
    },
    {
      "time": "2026-02-03",
      "open": 207.11000061035156,
      "high": 208.13499450683594,
      "low": 198.3300018310547,
      "close": 202,
      "volume": 4386200
    },
    {
      "time": "2026-02-04",
      "open": 201.7899932861328,
      "high": 201.94000244140625,
      "low": 190.52000427246094,
      "close": 195.8300018310547,
      "volume": 6291200
    },
    {
      "time": "2026-02-05",
      "open": 194.36000061035156,
      "high": 194.5,
      "low": 182.8000030517578,
      "close": 183.86000061035156,
      "volume": 6931500
    },
    {
      "time": "2026-02-06",
      "open": 186.30999755859375,
      "high": 188.8699951171875,
      "low": 180.10000610351562,
      "close": 182.47000122070312,
      "volume": 7203400
    },
    {
      "time": "2026-02-09",
      "open": 181.27999877929688,
      "high": 186.3249969482422,
      "low": 178.13999938964844,
      "close": 186.24000549316406,
      "volume": 6403600
    },
    {
      "time": "2026-02-10",
      "open": 185.6199951171875,
      "high": 190.69700622558594,
      "low": 184.24000549316406,
      "close": 185.63999938964844,
      "volume": 4488200
    },
    {
      "time": "2026-02-11",
      "open": 185.63999938964844,
      "high": 185.6999969482422,
      "low": 174.6300048828125,
      "close": 175.47000122070312,
      "volume": 6051000
    },
    {
      "time": "2026-02-12",
      "open": 176.66000366210938,
      "high": 178.58999633789062,
      "low": 160.70199584960938,
      "close": 161.13999938964844,
      "volume": 9976600
    },
    {
      "time": "2026-02-13",
      "open": 161.2949981689453,
      "high": 166.79200744628906,
      "low": 159.46499633789062,
      "close": 160.33999633789062,
      "volume": 7292800
    },
    {
      "time": "2026-02-17",
      "open": 160.75,
      "high": 164.27000427246094,
      "low": 158,
      "close": 162.33999633789062,
      "volume": 7509400
    },
    {
      "time": "2026-02-18",
      "open": 162.58999633789062,
      "high": 175.1699981689453,
      "low": 162.07000732421875,
      "close": 173.3800048828125,
      "volume": 14407100
    },
    {
      "time": "2026-02-19",
      "open": 185,
      "high": 185.8939971923828,
      "low": 175.16000366210938,
      "close": 176.19000244140625,
      "volume": 17971000
    },
    {
      "time": "2026-02-20",
      "open": 174.25,
      "high": 178.55999755859375,
      "low": 171.5,
      "close": 176.2899932861328,
      "volume": 7761300
    },
    {
      "time": "2026-02-23",
      "open": 167.9499969482422,
      "high": 168.57000732421875,
      "low": 161.38800048828125,
      "close": 164.66000366210938,
      "volume": 10339400
    },
    {
      "time": "2026-02-24",
      "open": 166.05499267578125,
      "high": 172.7100067138672,
      "low": 161.17999267578125,
      "close": 164.3800048828125,
      "volume": 5931800
    },
    {
      "time": "2026-02-25",
      "open": 166.30999755859375,
      "high": 175.1300048828125,
      "low": 165.19000244140625,
      "close": 173.05999755859375,
      "volume": 5714500
    },
    {
      "time": "2026-02-26",
      "open": 174.59500122070312,
      "high": 183.25,
      "low": 171.10000610351562,
      "close": 180.41000366210938,
      "volume": 5542700
    },
    {
      "time": "2026-02-27",
      "open": 175.57000732421875,
      "high": 179.5,
      "low": 175,
      "close": 176.47000122070312,
      "volume": 5323800
    },
    {
      "time": "2026-03-02",
      "open": 173.97000122070312,
      "high": 178.05999755859375,
      "low": 172.86000061035156,
      "close": 176.41000366210938,
      "volume": 3059500
    },
    {
      "time": "2026-03-03",
      "open": 173.1699981689453,
      "high": 177.22000122070312,
      "low": 168,
      "close": 175.4600067138672,
      "volume": 3245000
    },
    {
      "time": "2026-03-04",
      "open": 176.5,
      "high": 179.1199951171875,
      "low": 172.66000366210938,
      "close": 177.75,
      "volume": 3087300
    },
    {
      "time": "2026-03-05",
      "open": 185,
      "high": 191.0800018310547,
      "low": 181.5800018310547,
      "close": 183.47999572753906,
      "volume": 5909700
    },
    {
      "time": "2026-03-06",
      "open": 180.22999572753906,
      "high": 181.2899932861328,
      "low": 176.58999633789062,
      "close": 179.1699981689453,
      "volume": 2897400
    },
    {
      "time": "2026-03-09",
      "open": 176.61000061035156,
      "high": 177.10000610351562,
      "low": 170.24000549316406,
      "close": 176.58999633789062,
      "volume": 4850200
    },
    {
      "time": "2026-03-10",
      "open": 174.8699951171875,
      "high": 175.0399932861328,
      "low": 168.99000549316406,
      "close": 169.92999267578125,
      "volume": 3747500
    },
    {
      "time": "2026-03-11",
      "open": 170.10000610351562,
      "high": 173.55999755859375,
      "low": 167.27999877929688,
      "close": 169.47999572753906,
      "volume": 2952600
    },
    {
      "time": "2026-03-12",
      "open": 167.7050018310547,
      "high": 169.3000030517578,
      "low": 161.4499969482422,
      "close": 161.75,
      "volume": 3954200
    },
    {
      "time": "2026-03-13",
      "open": 163.00999450683594,
      "high": 165.0800018310547,
      "low": 159.4499969482422,
      "close": 161.36000061035156,
      "volume": 2564200
    },
    {
      "time": "2026-03-16",
      "open": 163.47999572753906,
      "high": 168.11500549316406,
      "low": 162.1199951171875,
      "close": 167.77999877929688,
      "volume": 3205200
    },
    {
      "time": "2026-03-17",
      "open": 168.58999633789062,
      "high": 174.06500244140625,
      "low": 167.66000366210938,
      "close": 169.80999755859375,
      "volume": 2945600
    },
    {
      "time": "2026-03-18",
      "open": 168.72000122070312,
      "high": 169.69000244140625,
      "low": 164.77000427246094,
      "close": 164.99000549316406,
      "volume": 2665500
    },
    {
      "time": "2026-03-19",
      "open": 162.5800018310547,
      "high": 165.32000732421875,
      "low": 156.41000366210938,
      "close": 159.25999450683594,
      "volume": 5040400
    },
    {
      "time": "2026-03-20",
      "open": 157.77999877929688,
      "high": 158.91099548339844,
      "low": 153,
      "close": 156.63999938964844,
      "volume": 7569500
    },
    {
      "time": "2026-03-23",
      "open": 159.25999450683594,
      "high": 164.9499969482422,
      "low": 157.5,
      "close": 159.97999572753906,
      "volume": 3598700
    },
    {
      "time": "2026-03-24",
      "open": 157.36000061035156,
      "high": 159.0800018310547,
      "low": 153.82000732421875,
      "close": 154.72999572753906,
      "volume": 3260300
    },
    {
      "time": "2026-03-25",
      "open": 157.8699951171875,
      "high": 159.0500030517578,
      "low": 150.8699951171875,
      "close": 152.9199981689453,
      "volume": 2913600
    },
    {
      "time": "2026-03-26",
      "open": 150.97999572753906,
      "high": 155.22999572753906,
      "low": 149.22000122070312,
      "close": 151.9600067138672,
      "volume": 4415000
    },
    {
      "time": "2026-03-27",
      "open": 149.77999877929688,
      "high": 151,
      "low": 143.3000030517578,
      "close": 146.60000610351562,
      "volume": 6237400
    },
    {
      "time": "2026-03-30",
      "open": 147.3800048828125,
      "high": 149.85000610351562,
      "low": 144.14999389648438,
      "close": 148.00999450683594,
      "volume": 5621000
    },
    {
      "time": "2026-03-31",
      "open": 150,
      "high": 152.9499969482422,
      "low": 147.86000061035156,
      "close": 150.14999389648438,
      "volume": 4987800
    },
    {
      "time": "2026-04-01",
      "open": 152.52000427246094,
      "high": 153.92999267578125,
      "low": 149.41000366210938,
      "close": 150.5,
      "volume": 4394000
    },
    {
      "time": "2026-04-02",
      "open": 147.47999572753906,
      "high": 156.85000610351562,
      "low": 146.47999572753906,
      "close": 156.4499969482422,
      "volume": 5051500
    },
    {
      "time": "2026-04-06",
      "open": 156.4600067138672,
      "high": 160,
      "low": 154.08999633789062,
      "close": 155.07000732421875,
      "volume": 3044600
    },
    {
      "time": "2026-04-07",
      "open": 154.69000244140625,
      "high": 157.47000122070312,
      "low": 152.27999877929688,
      "close": 155.89999389648438,
      "volume": 3287500
    },
    {
      "time": "2026-04-08",
      "open": 163.89999389648438,
      "high": 168,
      "low": 159.61000061035156,
      "close": 160.69000244140625,
      "volume": 4029700
    },
    {
      "time": "2026-04-09",
      "open": 159.5050048828125,
      "high": 161.58999633789062,
      "low": 154.36000061035156,
      "close": 154.5500030517578,
      "volume": 3849900
    },
    {
      "time": "2026-04-10",
      "open": 154.5500030517578,
      "high": 155.41000366210938,
      "low": 147.7100067138672,
      "close": 152.5800018310547,
      "volume": 3177300
    },
    {
      "time": "2026-04-13",
      "open": 150.4600067138672,
      "high": 159.75999450683594,
      "low": 150.26100158691406,
      "close": 159.61000061035156,
      "volume": 3694800
    },
    {
      "time": "2026-04-14",
      "open": 159.74000549316406,
      "high": 166.4600067138672,
      "low": 159.74000549316406,
      "close": 163.5500030517578,
      "volume": 3094400
    },
    {
      "time": "2026-04-15",
      "open": 165.36000061035156,
      "high": 180.9600067138672,
      "low": 164.19000244140625,
      "close": 179.93499755859375,
      "volume": 6997300
    },
    {
      "time": "2026-04-16",
      "open": 182.03500366210938,
      "high": 182.9499969482422,
      "low": 178,
      "close": 179.3300018310547,
      "volume": 4817800
    },
    {
      "time": "2026-04-17",
      "open": 184.9149932861328,
      "high": 188.44000244140625,
      "low": 183.4770050048828,
      "close": 183.88999938964844,
      "volume": 4424100
    },
    {
      "time": "2026-04-20",
      "open": 181.63999938964844,
      "high": 191.1699981689453,
      "low": 181.32000732421875,
      "close": 189.8000030517578,
      "volume": 3715000
    },
    {
      "time": "2026-04-21",
      "open": 189.77999877929688,
      "high": 190.52999877929688,
      "low": 182,
      "close": 182.4499969482422,
      "volume": 3566400
    },
    {
      "time": "2026-04-22",
      "open": 183.0800018310547,
      "high": 184.1699981689453,
      "low": 179.38999938964844,
      "close": 182.27000427246094,
      "volume": 3413900
    },
    {
      "time": "2026-04-23",
      "open": 181.11000061035156,
      "high": 182.60000610351562,
      "low": 173.22000122070312,
      "close": 177,
      "volume": 4103600
    },
    {
      "time": "2026-04-24",
      "open": 176.00999450683594,
      "high": 177.99000549316406,
      "low": 175.2899932861328,
      "close": 176.77999877929688,
      "volume": 2148800
    },
    {
      "time": "2026-04-27",
      "open": 178.71499633789062,
      "high": 181,
      "low": 173.33999633789062,
      "close": 174.05999755859375,
      "volume": 4206200
    },
    {
      "time": "2026-04-28",
      "open": 173.1300048828125,
      "high": 177.5,
      "low": 170.44000244140625,
      "close": 171.97000122070312,
      "volume": 3470000
    },
    {
      "time": "2026-04-29",
      "open": 169.43499755859375,
      "high": 169.8800048828125,
      "low": 164.0800018310547,
      "close": 169.3300018310547,
      "volume": 3864200
    },
    {
      "time": "2026-04-30",
      "open": 169.3300018310547,
      "high": 171.22799682617188,
      "low": 167.00999450683594,
      "close": 168.64999389648438,
      "volume": 3312500
    },
    {
      "time": "2026-05-01",
      "open": 170,
      "high": 177.07000732421875,
      "low": 170,
      "close": 175.83999633789062,
      "volume": 3199200
    },
    {
      "time": "2026-05-04",
      "open": 176.0500030517578,
      "high": 176.4199981689453,
      "low": 172,
      "close": 172.57000732421875,
      "volume": 4165500
    },
    {
      "time": "2026-05-05",
      "open": 172.50999450683594,
      "high": 174.22999572753906,
      "low": 164.5749969482422,
      "close": 166.13999938964844,
      "volume": 5793900
    },
    {
      "time": "2026-05-06",
      "open": 168.25,
      "high": 172.57000732421875,
      "low": 164.36000061035156,
      "close": 167.97000122070312,
      "volume": 9015200
    },
    {
      "time": "2026-05-07",
      "open": 181.82000732421875,
      "high": 183.5,
      "low": 165.50999450683594,
      "close": 171.35000610351562,
      "volume": 12003100
    },
    {
      "time": "2026-05-08",
      "open": 169.75,
      "high": 171.35000610351562,
      "low": 162,
      "close": 163.92999267578125,
      "volume": 6027500
    },
    {
      "time": "2026-05-11",
      "open": 162.33999633789062,
      "high": 162.85000610351562,
      "low": 156.5800018310547,
      "close": 157.3300018310547,
      "volume": 4356300
    },
    {
      "time": "2026-05-12",
      "open": 157.7899932861328,
      "high": 159.25,
      "low": 154.07000732421875,
      "close": 155.19000244140625,
      "volume": 4968100
    },
    {
      "time": "2026-05-13",
      "open": 153.75999450683594,
      "high": 154.25999450683594,
      "low": 148,
      "close": 149.07000732421875,
      "volume": 6118700
    },
    {
      "time": "2026-05-14",
      "open": 149.05999755859375,
      "high": 154.9199981689453,
      "low": 148.30999755859375,
      "close": 153.6999969482422,
      "volume": 4298300
    },
    {
      "time": "2026-05-15",
      "open": 153.125,
      "high": 160.11000061035156,
      "low": 152.9600067138672,
      "close": 159.1999969482422,
      "volume": 5172700
    },
    {
      "time": "2026-05-18",
      "open": 157.75,
      "high": 163.97000122070312,
      "low": 157.36500549316406,
      "close": 162.6699981689453,
      "volume": 4790400
    },
    {
      "time": "2026-05-19",
      "open": 161.24000549316406,
      "high": 162.69000244140625,
      "low": 154.39999389648438,
      "close": 154.64999389648438,
      "volume": 6070300
    },
    {
      "time": "2026-05-20",
      "open": 153.00999450683594,
      "high": 161.66000366210938,
      "low": 146.80999755859375,
      "close": 160.72999572753906,
      "volume": 7593600
    },
    {
      "time": "2026-05-21",
      "open": 157.6999969482422,
      "high": 162.32000732421875,
      "low": 155.19000244140625,
      "close": 159.27000427246094,
      "volume": 4162400
    },
    {
      "time": "2026-05-22",
      "open": 160.7899932861328,
      "high": 165.24000549316406,
      "low": 159.83999633789062,
      "close": 160.25,
      "volume": 5102600
    },
    {
      "time": "2026-05-26",
      "open": 160.7100067138672,
      "high": 161.0399932861328,
      "low": 153.35000610351562,
      "close": 154,
      "volume": 3970200
    },
    {
      "time": "2026-05-27",
      "open": 153.8000030517578,
      "high": 160.9600067138672,
      "low": 153.72999572753906,
      "close": 157.5800018310547,
      "volume": 3840000
    },
    {
      "time": "2026-05-28",
      "open": 156.9199981689453,
      "high": 160.35000610351562,
      "low": 154.50999450683594,
      "close": 156.6999969482422,
      "volume": 4418900
    },
    {
      "time": "2026-05-29",
      "open": 156.61000061035156,
      "high": 163.22999572753906,
      "low": 155.1199951171875,
      "close": 159.2899932861328,
      "volume": 5736700
    },
    {
      "time": "2026-06-01",
      "open": 161.5399932861328,
      "high": 166.52000427246094,
      "low": 157.40499877929688,
      "close": 164.77999877929688,
      "volume": 4522800
    },
    {
      "time": "2026-06-02",
      "open": 160.5399932861328,
      "high": 162.17999267578125,
      "low": 154.89999389648438,
      "close": 156.9499969482422,
      "volume": 3810900
    },
    {
      "time": "2026-06-03",
      "open": 155.63999938964844,
      "high": 156.2239990234375,
      "low": 151.66000366210938,
      "close": 154.5800018310547,
      "volume": 4136000
    },
    {
      "time": "2026-06-04",
      "open": 155.49000549316406,
      "high": 162.52999877929688,
      "low": 154.64999389648438,
      "close": 160.07000732421875,
      "volume": 4552000
    },
    {
      "time": "2026-06-05",
      "open": 159.52000427246094,
      "high": 161.53500366210938,
      "low": 155.08999633789062,
      "close": 156.8000030517578,
      "volume": 6439700
    },
    {
      "time": "2026-06-08",
      "open": 156.8000030517578,
      "high": 157.36000061035156,
      "low": 152.3800048828125,
      "close": 152.49000549316406,
      "volume": 4198100
    },
    {
      "time": "2026-06-09",
      "open": 152.72999572753906,
      "high": 161.9459991455078,
      "low": 151,
      "close": 155.6699981689453,
      "volume": 4217900
    },
    {
      "time": "2026-06-10",
      "open": 153.5800018310547,
      "high": 156.625,
      "low": 150.85000610351562,
      "close": 151,
      "volume": 3497400
    },
    {
      "time": "2026-06-11",
      "open": 150.00999450683594,
      "high": 154.8000030517578,
      "low": 146.11000061035156,
      "close": 154.58999633789062,
      "volume": 4863200
    },
    {
      "time": "2026-06-12",
      "open": 155.24000549316406,
      "high": 155.7050018310547,
      "low": 147.14999389648438,
      "close": 150.5800018310547,
      "volume": 3910500
    },
    {
      "time": "2026-06-15",
      "open": 152,
      "high": 169.07000732421875,
      "low": 151.9499969482422,
      "close": 168.08999633789062,
      "volume": 6828800
    },
    {
      "time": "2026-06-16",
      "open": 167.69000244140625,
      "high": 172.64999389648438,
      "low": 165.52000427246094,
      "close": 170.02999877929688,
      "volume": 4862400
    },
    {
      "time": "2026-06-17",
      "open": 169.6699981689453,
      "high": 173.53500366210938,
      "low": 164.58999633789062,
      "close": 165.66000366210938,
      "volume": 5354900
    },
    {
      "time": "2026-06-18",
      "open": 166.83999633789062,
      "high": 174.33999633789062,
      "low": 164.4250030517578,
      "close": 173.4600067138672,
      "volume": 7724700
    },
    {
      "time": "2026-06-22",
      "open": 170.74000549316406,
      "high": 177.8800048828125,
      "low": 170.61000061035156,
      "close": 172.0800018310547,
      "volume": 7581600
    },
    {
      "time": "2026-06-23",
      "open": 173.1999969482422,
      "high": 176.5,
      "low": 171.27000427246094,
      "close": 171.52000427246094,
      "volume": 6170900
    },
    {
      "time": "2026-06-24",
      "open": 173.14999389648438,
      "high": 182.5500030517578,
      "low": 169,
      "close": 177.92999267578125,
      "volume": 7084300
    },
    {
      "time": "2026-06-25",
      "open": 176.50999450683594,
      "high": 178.30999755859375,
      "low": 172.36000061035156,
      "close": 176.91000366210938,
      "volume": 3640900
    },
    {
      "time": "2026-06-26",
      "open": 177.05999755859375,
      "high": 186.86500549316406,
      "low": 176.3350067138672,
      "close": 183.08999633789062,
      "volume": 7399200
    },
    {
      "time": "2026-06-29",
      "open": 183.41000366210938,
      "high": 186.58999633789062,
      "low": 178.25999450683594,
      "close": 184.82000732421875,
      "volume": 5042600
    },
    {
      "time": "2026-06-30",
      "open": 182.02000427246094,
      "high": 188.13999938964844,
      "low": 182.02000427246094,
      "close": 184.52999877929688,
      "volume": 4180300
    },
    {
      "time": "2026-07-01",
      "open": 190.00999450683594,
      "high": 191.09500122070312,
      "low": 183.27999877929688,
      "close": 188.8699951171875,
      "volume": 4221100
    },
    {
      "time": "2026-07-02",
      "open": 189.9600067138672,
      "high": 193.44000244140625,
      "low": 188.9499969482422,
      "close": 192.00999450683594,
      "volume": 4581900
    },
    {
      "time": "2026-07-06",
      "open": 191.92999267578125,
      "high": 196.7899932861328,
      "low": 187.3350067138672,
      "close": 188.4600067138672,
      "volume": 5511700
    },
    {
      "time": "2026-07-07",
      "open": 194.3300018310547,
      "high": 199.0500030517578,
      "low": 193.0800018310547,
      "close": 195.72000122070312,
      "volume": 4854100
    },
    {
      "time": "2026-07-08",
      "open": 193.2100067138672,
      "high": 193.8000030517578,
      "low": 182.48500061035156,
      "close": 189.35000610351562,
      "volume": 4397700
    },
    {
      "time": "2026-07-09",
      "open": 186.5800018310547,
      "high": 195.11500549316406,
      "low": 186.5800018310547,
      "close": 192.35000610351562,
      "volume": 3645200
    },
    {
      "time": "2026-07-10",
      "open": 192.63999938964844,
      "high": 195.80999755859375,
      "low": 190.73500061035156,
      "close": 191.82000732421875,
      "volume": 2652400
    },
    {
      "time": "2026-07-13",
      "open": 192.6999969482422,
      "high": 195.64999389648438,
      "low": 188.5800018310547,
      "close": 189.57000732421875,
      "volume": 3667400
    },
    {
      "time": "2026-07-14",
      "open": 185.89999389648438,
      "high": 190.7899932861328,
      "low": 184.5500030517578,
      "close": 187.7899932861328,
      "volume": 3099200
    },
    {
      "time": "2026-07-15",
      "open": 188.0500030517578,
      "high": 194.1699981689453,
      "low": 186.4600067138672,
      "close": 190.16000366210938,
      "volume": 3900300
    },
    {
      "time": "2026-07-16",
      "open": 192.30999755859375,
      "high": 194.5,
      "low": 185.00999450683594,
      "close": 186.36000061035156,
      "volume": 3253200
    },
    {
      "time": "2026-07-17",
      "open": 186.14999389648438,
      "high": 189.75,
      "low": 181.67999267578125,
      "close": 184.13999938964844,
      "volume": 2561900
    },
    {
      "time": "2026-07-20",
      "open": 184.64999389648438,
      "high": 191.5500030517578,
      "low": 183.9720001220703,
      "close": 189.02000427246094,
      "volume": 2831500
    },
    {
      "time": "2026-07-21",
      "open": 186.9600067138672,
      "high": 189.13999938964844,
      "low": 185.24000549316406,
      "close": 188.0399932861328,
      "volume": 2807800
    },
    {
      "time": "2026-07-22",
      "open": 187.5500030517578,
      "high": 188.52999877929688,
      "low": 176.10000610351562,
      "close": 177.72999572753906,
      "volume": 3761600
    },
    {
      "time": "2026-07-23",
      "open": 174.42999267578125,
      "high": 175.1999969482422,
      "low": 166.5800018310547,
      "close": 169.77000427246094,
      "volume": 4928200
    },
    {
      "time": "2026-07-24",
      "open": 171,
      "high": 175.5500030517578,
      "low": 169.6699981689453,
      "close": 172.91000366210938,
      "volume": 3687300
    },
    {
      "time": "2026-07-27",
      "open": 177.5,
      "high": 185.5500030517578,
      "low": 177.2899932861328,
      "close": 184.3699951171875,
      "volume": 3640100
    },
    {
      "time": "2026-07-28",
      "open": 185.5500030517578,
      "high": 195.78500366210938,
      "low": 185.5500030517578,
      "close": 195.52000427246094,
      "volume": 3722100
    },
    {
      "time": "2026-07-29",
      "open": 195.1999969482422,
      "high": 199.88999938964844,
      "low": 192.82000732421875,
      "close": 193.52999877929688,
      "volume": 3878100
    },
    {
      "time": "2026-07-30",
      "open": 189.95199584960938,
      "high": 197.83999633789062,
      "low": 188.82000732421875,
      "close": 197.52999877929688,
      "volume": 3433800
    },
    {
      "time": "2026-07-31",
      "open": 197.57000732421875,
      "high": 198.47000122070312,
      "low": 193.5399932861328,
      "close": 196.16000366210938,
      "volume": 3112700
    },
    {
      "time": "2026-08-03",
      "open": 200.4499969482422,
      "high": 203.8800048828125,
      "low": 197.9250030517578,
      "close": 200.5,
      "volume": 3456300
    },
    {
      "time": "2026-08-04",
      "open": 201.6300048828125,
      "high": 204.5,
      "low": 199.27999877929688,
      "close": 202.3699951171875,
      "volume": 3842000
    },
    {
      "time": "2026-08-05",
      "open": 204.2050018310547,
      "high": 208.19000244140625,
      "low": 203.10000610351562,
      "close": 207.27000427246094,
      "volume": 5053700
    },
    {
      "time": "2026-08-06",
      "open": 214.6699981689453,
      "high": 218.02999877929688,
      "low": 207.1750030517578,
      "close": 213.25999450683594,
      "volume": 8599900
    },
    {
      "time": "2026-08-07",
      "open": 212.25,
      "high": 222.38999938964844,
      "low": 209.6199951171875,
      "close": 216.25999450683594,
      "volume": 6257300
    },
    {
      "time": "2026-08-10",
      "open": 212.5,
      "high": 215.99000549316406,
      "low": 207.5399932861328,
      "close": 209.86000061035156,
      "volume": 6822000
    },
    {
      "time": "2026-08-11",
      "open": 209.7100067138672,
      "high": 216.35000610351562,
      "low": 206.25,
      "close": 212,
      "volume": 4298500
    },
    {
      "time": "2026-08-12",
      "open": 212.8800048828125,
      "high": 215.22000122070312,
      "low": 210.11000061035156,
      "close": 212.49000549316406,
      "volume": 3105100
    },
    {
      "time": "2026-08-13",
      "open": 213.6699981689453,
      "high": 218.3800048828125,
      "low": 210.14999389648438,
      "close": 216.25999450683594,
      "volume": 3199200
    },
    {
      "time": "2026-08-14",
      "open": 215.3800048828125,
      "high": 219.52999877929688,
      "low": 213.25,
      "close": 217.02000427246094,
      "volume": 2626300
    },
    {
      "time": "2026-08-17",
      "open": 214.69000244140625,
      "high": 218.94000244140625,
      "low": 212.02000427246094,
      "close": 212.72000122070312,
      "volume": 4447900
    },
    {
      "time": "2026-08-18",
      "open": 212.88999938964844,
      "high": 222.80999755859375,
      "low": 212.66000366210938,
      "close": 216.35000610351562,
      "volume": 6405500
    },
    {
      "time": "2026-08-19",
      "open": 216.6999969482422,
      "high": 222.38999938964844,
      "low": 215.85000610351562,
      "close": 220.22000122070312,
      "volume": 4596500
    },
    {
      "time": "2026-08-20",
      "open": 219.00999450683594,
      "high": 224.0399932861328,
      "low": 216.00999450683594,
      "close": 222.36000061035156,
      "volume": 5870900
    },
    {
      "time": "2026-08-21",
      "open": 223.47000122070312,
      "high": 225.947998046875,
      "low": 219.16000366210938,
      "close": 223.49000549316406,
      "volume": 3761400
    },
    {
      "time": "2026-08-24",
      "open": 222.02999877929688,
      "high": 230.07000732421875,
      "low": 219.97999572753906,
      "close": 229.05999755859375,
      "volume": 3882200
    },
    {
      "time": "2026-08-25",
      "open": 229.27999877929688,
      "high": 234.6300048828125,
      "low": 227,
      "close": 233.5,
      "volume": 4103100
    },
    {
      "time": "2026-08-26",
      "open": 233.09500122070312,
      "high": 238.52000427246094,
      "low": 232,
      "close": 236.92999267578125,
      "volume": 5008100
    },
    {
      "time": "2026-08-27",
      "open": 235.94000244140625,
      "high": 235.94000244140625,
      "low": 229.67999267578125,
      "close": 231.88999938964844,
      "volume": 3441200
    },
    {
      "time": "2026-08-28",
      "open": 233.3699951171875,
      "high": 238.8280029296875,
      "low": 232.7100067138672,
      "close": 236.74000549316406,
      "volume": 2999900
    },
    {
      "time": "2026-08-31",
      "open": 235.8000030517578,
      "high": 238.30999755859375,
      "low": 231.21499633789062,
      "close": 231.74000549316406,
      "volume": 3362700
    },
    {
      "time": "2026-09-01",
      "open": 230.08999633789062,
      "high": 232.8699951171875,
      "low": 225.25999450683594,
      "close": 225.66000366210938,
      "volume": 3509700
    },
    {
      "time": "2026-09-02",
      "open": 225.72999572753906,
      "high": 227.5800018310547,
      "low": 222.11000061035156,
      "close": 226.24000549316406,
      "volume": 3389500
    },
    {
      "time": "2026-09-03",
      "open": 229.6300048828125,
      "high": 232,
      "low": 221.61000061035156,
      "close": 222,
      "volume": 3296200
    },
    {
      "time": "2026-09-04",
      "open": 221.5,
      "high": 222.0500030517578,
      "low": 211.17999267578125,
      "close": 211.72999572753906,
      "volume": 4170700
    },
    {
      "time": "2026-09-08",
      "open": 208.94000244140625,
      "high": 209,
      "low": 199.6699981689453,
      "close": 200.44000244140625,
      "volume": 4539000
    },
    {
      "time": "2026-09-09",
      "open": 198.3000030517578,
      "high": 199.08999633789062,
      "low": 193.4199981689453,
      "close": 197.2449951171875,
      "volume": 4502300
    },
    {
      "time": "2026-09-10",
      "open": 194,
      "high": 202.5399932861328,
      "low": 191.7449951171875,
      "close": 201.02999877929688,
      "volume": 3362900
    },
    {
      "time": "2026-09-11",
      "open": 202.0500030517578,
      "high": 204.99000549316406,
      "low": 201.27499389648438,
      "close": 201.9499969482422,
      "volume": 2176400
    },
    {
      "time": "2026-09-14",
      "open": 200.3699951171875,
      "high": 204.08999633789062,
      "low": 199.4199981689453,
      "close": 202.76499938964844,
      "volume": 1023463
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 248.53309936523436
    },
    {
      "time": "2025-11-24",
      "value": 247.13289947509764
    },
    {
      "time": "2025-11-25",
      "value": 245.7808996582031
    },
    {
      "time": "2025-11-26",
      "value": 244.5154995727539
    },
    {
      "time": "2025-11-28",
      "value": 243.12149932861328
    },
    {
      "time": "2025-12-01",
      "value": 241.92729919433594
    },
    {
      "time": "2025-12-02",
      "value": 241.01189910888672
    },
    {
      "time": "2025-12-03",
      "value": 240.1464990234375
    },
    {
      "time": "2025-12-04",
      "value": 239.35549926757812
    },
    {
      "time": "2025-12-05",
      "value": 238.6138995361328
    },
    {
      "time": "2025-12-08",
      "value": 237.87309936523437
    },
    {
      "time": "2025-12-09",
      "value": 237.02289947509766
    },
    {
      "time": "2025-12-10",
      "value": 235.98909973144532
    },
    {
      "time": "2025-12-11",
      "value": 235.1266995239258
    },
    {
      "time": "2025-12-12",
      "value": 234.27469970703126
    },
    {
      "time": "2025-12-15",
      "value": 233.38989959716798
    },
    {
      "time": "2025-12-16",
      "value": 232.3138998413086
    },
    {
      "time": "2025-12-17",
      "value": 231.2042999267578
    },
    {
      "time": "2025-12-18",
      "value": 230.20210021972656
    },
    {
      "time": "2025-12-19",
      "value": 229.37830017089843
    },
    {
      "time": "2025-12-22",
      "value": 228.75570037841797
    },
    {
      "time": "2025-12-23",
      "value": 227.93930053710938
    },
    {
      "time": "2025-12-24",
      "value": 227.16970031738282
    },
    {
      "time": "2025-12-26",
      "value": 226.3965005493164
    },
    {
      "time": "2025-12-29",
      "value": 225.68330017089843
    },
    {
      "time": "2025-12-30",
      "value": 224.98470031738282
    },
    {
      "time": "2025-12-31",
      "value": 224.20690032958984
    },
    {
      "time": "2026-01-02",
      "value": 223.36330017089844
    },
    {
      "time": "2026-01-05",
      "value": 222.85150024414062
    },
    {
      "time": "2026-01-06",
      "value": 222.34730041503906
    },
    {
      "time": "2026-01-07",
      "value": 221.7947006225586
    },
    {
      "time": "2026-01-08",
      "value": 221.0097006225586
    },
    {
      "time": "2026-01-09",
      "value": 220.09250030517578
    },
    {
      "time": "2026-01-12",
      "value": 219.06870025634765
    },
    {
      "time": "2026-01-13",
      "value": 218.33529998779298
    },
    {
      "time": "2026-01-14",
      "value": 217.51050018310548
    },
    {
      "time": "2026-01-15",
      "value": 216.87170013427735
    },
    {
      "time": "2026-01-16",
      "value": 216.1795004272461
    },
    {
      "time": "2026-01-20",
      "value": 215.532900390625
    },
    {
      "time": "2026-01-21",
      "value": 215.73330017089845
    },
    {
      "time": "2026-01-22",
      "value": 215.80010009765624
    },
    {
      "time": "2026-01-23",
      "value": 215.86309997558592
    },
    {
      "time": "2026-01-26",
      "value": 216.03869995117188
    },
    {
      "time": "2026-01-27",
      "value": 216.2557000732422
    },
    {
      "time": "2026-01-28",
      "value": 216.48470001220704
    },
    {
      "time": "2026-01-29",
      "value": 216.4990997314453
    },
    {
      "time": "2026-01-30",
      "value": 216.37849975585937
    },
    {
      "time": "2026-02-02",
      "value": 216.2902996826172
    },
    {
      "time": "2026-02-03",
      "value": 216.28399963378905
    },
    {
      "time": "2026-02-04",
      "value": 216.44599975585936
    },
    {
      "time": "2026-02-05",
      "value": 216.33059967041015
    },
    {
      "time": "2026-02-06",
      "value": 216.2183996582031
    },
    {
      "time": "2026-02-09",
      "value": 216.03339965820314
    },
    {
      "time": "2026-02-10",
      "value": 215.8265997314453
    },
    {
      "time": "2026-02-11",
      "value": 215.36859985351563
    },
    {
      "time": "2026-02-12",
      "value": 214.4797998046875
    },
    {
      "time": "2026-02-13",
      "value": 213.34699981689454
    },
    {
      "time": "2026-02-17",
      "value": 212.14419982910155
    },
    {
      "time": "2026-02-18",
      "value": 211.18799987792968
    },
    {
      "time": "2026-02-19",
      "value": 210.2117999267578
    },
    {
      "time": "2026-02-20",
      "value": 209.22899993896485
    },
    {
      "time": "2026-02-23",
      "value": 207.92239990234376
    },
    {
      "time": "2026-02-24",
      "value": 206.80399993896484
    },
    {
      "time": "2026-02-25",
      "value": 205.7747998046875
    },
    {
      "time": "2026-02-26",
      "value": 204.8331997680664
    },
    {
      "time": "2026-02-27",
      "value": 203.82299987792967
    },
    {
      "time": "2026-03-02",
      "value": 202.79239990234376
    },
    {
      "time": "2026-03-03",
      "value": 201.87559997558594
    },
    {
      "time": "2026-03-04",
      "value": 200.8117999267578
    },
    {
      "time": "2026-03-05",
      "value": 199.79639984130858
    },
    {
      "time": "2026-03-06",
      "value": 198.68199981689452
    },
    {
      "time": "2026-03-09",
      "value": 197.5597998046875
    },
    {
      "time": "2026-03-10",
      "value": 196.31719970703125
    },
    {
      "time": "2026-03-11",
      "value": 195.0277996826172
    },
    {
      "time": "2026-03-12",
      "value": 193.64259979248047
    },
    {
      "time": "2026-03-13",
      "value": 192.30719970703126
    },
    {
      "time": "2026-03-16",
      "value": 191.13319976806642
    },
    {
      "time": "2026-03-17",
      "value": 190.13359985351562
    },
    {
      "time": "2026-03-18",
      "value": 188.89899993896483
    },
    {
      "time": "2026-03-19",
      "value": 187.49659973144531
    },
    {
      "time": "2026-03-20",
      "value": 186.01899963378906
    },
    {
      "time": "2026-03-23",
      "value": 184.73659942626952
    },
    {
      "time": "2026-03-24",
      "value": 183.51999938964843
    },
    {
      "time": "2026-03-25",
      "value": 182.2809994506836
    },
    {
      "time": "2026-03-26",
      "value": 180.97219970703125
    },
    {
      "time": "2026-03-27",
      "value": 179.64159973144533
    },
    {
      "time": "2026-03-30",
      "value": 178.399599609375
    },
    {
      "time": "2026-03-31",
      "value": 177.29619934082032
    },
    {
      "time": "2026-04-01",
      "value": 176.19279937744142
    },
    {
      "time": "2026-04-02",
      "value": 175.19219940185548
    },
    {
      "time": "2026-04-06",
      "value": 174.14059967041015
    },
    {
      "time": "2026-04-07",
      "value": 173.11399963378906
    },
    {
      "time": "2026-04-08",
      "value": 172.139599609375
    },
    {
      "time": "2026-04-09",
      "value": 171.08339965820312
    },
    {
      "time": "2026-04-10",
      "value": 170.00179962158202
    },
    {
      "time": "2026-04-13",
      "value": 169.04039978027345
    },
    {
      "time": "2026-04-14",
      "value": 168.21899993896486
    },
    {
      "time": "2026-04-15",
      "value": 167.66429992675782
    },
    {
      "time": "2026-04-16",
      "value": 167.2108999633789
    },
    {
      "time": "2026-04-17",
      "value": 166.97209991455077
    },
    {
      "time": "2026-04-20",
      "value": 167.09089996337892
    },
    {
      "time": "2026-04-21",
      "value": 167.0904998779297
    },
    {
      "time": "2026-04-22",
      "value": 167.01109985351562
    },
    {
      "time": "2026-04-23",
      "value": 166.83829986572266
    },
    {
      "time": "2026-04-24",
      "value": 166.86449981689452
    },
    {
      "time": "2026-04-27",
      "value": 167.12289978027343
    },
    {
      "time": "2026-04-28",
      "value": 167.35549987792967
    },
    {
      "time": "2026-04-29",
      "value": 167.49529998779298
    },
    {
      "time": "2026-04-30",
      "value": 167.4006997680664
    },
    {
      "time": "2026-05-01",
      "value": 167.3936996459961
    },
    {
      "time": "2026-05-04",
      "value": 167.31929992675782
    },
    {
      "time": "2026-05-05",
      "value": 167.3488998413086
    },
    {
      "time": "2026-05-06",
      "value": 167.4206997680664
    },
    {
      "time": "2026-05-07",
      "value": 167.38649993896485
    },
    {
      "time": "2026-05-08",
      "value": 167.0568997192383
    },
    {
      "time": "2026-05-11",
      "value": 166.67409973144532
    },
    {
      "time": "2026-05-12",
      "value": 166.24969970703125
    },
    {
      "time": "2026-05-13",
      "value": 165.72189971923828
    },
    {
      "time": "2026-05-14",
      "value": 165.24089965820312
    },
    {
      "time": "2026-05-15",
      "value": 164.7552996826172
    },
    {
      "time": "2026-05-18",
      "value": 164.42529968261718
    },
    {
      "time": "2026-05-19",
      "value": 163.98649963378907
    },
    {
      "time": "2026-05-20",
      "value": 163.8024996948242
    },
    {
      "time": "2026-05-21",
      "value": 163.59829986572265
    },
    {
      "time": "2026-05-22",
      "value": 163.56829986572265
    },
    {
      "time": "2026-05-26",
      "value": 163.4210998535156
    },
    {
      "time": "2026-05-27",
      "value": 163.21709991455077
    },
    {
      "time": "2026-05-28",
      "value": 162.95489990234375
    },
    {
      "time": "2026-05-29",
      "value": 162.8408996582031
    },
    {
      "time": "2026-06-01",
      "value": 162.95129974365236
    },
    {
      "time": "2026-06-02",
      "value": 162.9574996948242
    },
    {
      "time": "2026-06-03",
      "value": 162.84949981689454
    },
    {
      "time": "2026-06-04",
      "value": 162.95630004882813
    },
    {
      "time": "2026-06-05",
      "value": 163.03390014648437
    },
    {
      "time": "2026-06-08",
      "value": 163.0445001220703
    },
    {
      "time": "2026-06-09",
      "value": 163.2258999633789
    },
    {
      "time": "2026-06-10",
      "value": 163.2857000732422
    },
    {
      "time": "2026-06-11",
      "value": 163.37450012207032
    },
    {
      "time": "2026-06-12",
      "value": 163.3761001586914
    },
    {
      "time": "2026-06-15",
      "value": 163.6089001464844
    },
    {
      "time": "2026-06-16",
      "value": 163.90809997558594
    },
    {
      "time": "2026-06-17",
      "value": 164.10330017089845
    },
    {
      "time": "2026-06-18",
      "value": 164.35870025634765
    },
    {
      "time": "2026-06-22",
      "value": 164.70930023193358
    },
    {
      "time": "2026-06-23",
      "value": 165.08810028076172
    },
    {
      "time": "2026-06-24",
      "value": 165.4545001220703
    },
    {
      "time": "2026-06-25",
      "value": 165.72170013427734
    },
    {
      "time": "2026-06-26",
      "value": 165.78480010986328
    },
    {
      "time": "2026-06-29",
      "value": 165.89460021972656
    },
    {
      "time": "2026-06-30",
      "value": 165.90740020751954
    },
    {
      "time": "2026-07-01",
      "value": 165.88880004882813
    },
    {
      "time": "2026-07-02",
      "value": 166.08
    },
    {
      "time": "2026-07-06",
      "value": 166.20380004882813
    },
    {
      "time": "2026-07-07",
      "value": 166.5782000732422
    },
    {
      "time": "2026-07-08",
      "value": 166.82960021972656
    },
    {
      "time": "2026-07-09",
      "value": 167.195400390625
    },
    {
      "time": "2026-07-10",
      "value": 167.59240051269532
    },
    {
      "time": "2026-07-13",
      "value": 167.99720062255858
    },
    {
      "time": "2026-07-14",
      "value": 168.38000061035157
    },
    {
      "time": "2026-07-15",
      "value": 168.66640075683594
    },
    {
      "time": "2026-07-16",
      "value": 168.9422006225586
    },
    {
      "time": "2026-07-17",
      "value": 169.3022006225586
    },
    {
      "time": "2026-07-20",
      "value": 169.72320068359375
    },
    {
      "time": "2026-07-21",
      "value": 170.0570004272461
    },
    {
      "time": "2026-07-22",
      "value": 170.33300048828124
    },
    {
      "time": "2026-07-23",
      "value": 170.5818005371094
    },
    {
      "time": "2026-07-24",
      "value": 170.93620056152344
    },
    {
      "time": "2026-07-27",
      "value": 171.64220031738282
    },
    {
      "time": "2026-07-28",
      "value": 172.4786004638672
    },
    {
      "time": "2026-07-29",
      "value": 173.16520050048828
    },
    {
      "time": "2026-07-30",
      "value": 173.8624005126953
    },
    {
      "time": "2026-07-31",
      "value": 174.6926007080078
    },
    {
      "time": "2026-08-03",
      "value": 175.48800079345702
    },
    {
      "time": "2026-08-04",
      "value": 176.35000061035157
    },
    {
      "time": "2026-08-05",
      "value": 177.29040069580077
    },
    {
      "time": "2026-08-06",
      "value": 178.4756005859375
    },
    {
      "time": "2026-08-07",
      "value": 179.64920043945312
    },
    {
      "time": "2026-08-10",
      "value": 180.71240051269533
    },
    {
      "time": "2026-08-11",
      "value": 181.76660064697265
    },
    {
      "time": "2026-08-12",
      "value": 182.72080078125
    },
    {
      "time": "2026-08-13",
      "value": 183.90700073242186
    },
    {
      "time": "2026-08-14",
      "value": 185.15580078125
    },
    {
      "time": "2026-08-17",
      "value": 186.2088006591797
    },
    {
      "time": "2026-08-18",
      "value": 187.39980072021484
    },
    {
      "time": "2026-08-19",
      "value": 188.75440063476563
    },
    {
      "time": "2026-08-20",
      "value": 190.08820068359375
    },
    {
      "time": "2026-08-21",
      "value": 191.53800079345703
    },
    {
      "time": "2026-08-24",
      "value": 193.0274008178711
    },
    {
      "time": "2026-08-25",
      "value": 194.68580078125
    },
    {
      "time": "2026-08-26",
      "value": 196.0626007080078
    },
    {
      "time": "2026-08-27",
      "value": 197.29980072021485
    },
    {
      "time": "2026-08-28",
      "value": 198.72140075683595
    },
    {
      "time": "2026-08-31",
      "value": 199.88700073242188
    },
    {
      "time": "2026-09-01",
      "value": 200.95860076904296
    },
    {
      "time": "2026-09-02",
      "value": 202.05300079345704
    },
    {
      "time": "2026-09-03",
      "value": 202.9344009399414
    },
    {
      "time": "2026-09-04",
      "value": 203.63080078125
    },
    {
      "time": "2026-09-08",
      "value": 203.97780090332031
    },
    {
      "time": "2026-09-09",
      "value": 204.22630065917969
    },
    {
      "time": "2026-09-10",
      "value": 204.5563006591797
    },
    {
      "time": "2026-09-11",
      "value": 204.81790069580077
    },
    {
      "time": "2026-09-14",
      "value": 205.03300079345703
    }
  ],
  "analysis": null
}