{
  "ok": true,
  "cached": false,
  "ticker": "DASH",
  "price": 172.91,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Instacart's AI and Advertising Push Could Reshape Its Growth Outlook",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/instacarts-ai-advertising-push-could-140400325.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Instacart Is Expanding Growth Beyond Grocery Delivery Services",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/instacart-expanding-growth-beyond-grocery-133600209.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is CART Stock Attractive After Strong Growth and Margin Pressure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cart-stock-attractive-strong-growth-130200607.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Nasdaq 100 Stocks Worth Your Attention",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-nasdaq-100-stocks-worth-192431090.html",
      "published": "2026-07-23"
    },
    {
      "title": "The Keg Is Now Available for Delivery Exclusively on DoorDash",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/keg-now-available-delivery-exclusively-120000774.html",
      "published": "2026-07-23"
    },
    {
      "title": "Amazon Workers on Food Stamps Nearly Tripled, While Company Spends $200 Billion on AI",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/65bbbcb6-82e7-3df8-b967-1988b0dc279a/amazon-workers-on-food-stamps.html",
      "published": "2026-07-23"
    },
    {
      "title": "Washington Eyes Chinese AI Models as U.S. Usage Nears 60%",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/washington-eyes-chinese-ai-models-210043260.html",
      "published": "2026-07-22"
    },
    {
      "title": "Domino’s Shrugs Off Mixed Q2 Results, Promises Better Days Ahead",
      "publisher": "Franchise Times",
      "link": "https://finance.yahoo.com/m/43c68b10-c978-3a19-9ca3-eaa3b7539c52/domino%E2%80%99s-shrugs-off-mixed-q2.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 244.77999877929688,
      "high": 250.22999572753906,
      "low": 243.36000061035156,
      "close": 249.9199981689453,
      "volume": 3052400
    },
    {
      "time": "2025-07-28",
      "open": 250,
      "high": 250.7100067138672,
      "low": 244.02000427246094,
      "close": 246.44000244140625,
      "volume": 2134100
    },
    {
      "time": "2025-07-29",
      "open": 247.89999389648438,
      "high": 248.00999450683594,
      "low": 240.3800048828125,
      "close": 243.1999969482422,
      "volume": 2308200
    },
    {
      "time": "2025-07-30",
      "open": 244.7899932861328,
      "high": 248.35000610351562,
      "low": 244.4499969482422,
      "close": 248,
      "volume": 2629900
    },
    {
      "time": "2025-07-31",
      "open": 248.3000030517578,
      "high": 252.8699951171875,
      "low": 247.47000122070312,
      "close": 250.25,
      "volume": 2612000
    },
    {
      "time": "2025-08-01",
      "open": 247.72000122070312,
      "high": 249.24000549316406,
      "low": 242.00999450683594,
      "close": 248.35000610351562,
      "volume": 2945700
    },
    {
      "time": "2025-08-04",
      "open": 251.47000122070312,
      "high": 258.7300109863281,
      "low": 248.77999877929688,
      "close": 258.0199890136719,
      "volume": 3351800
    },
    {
      "time": "2025-08-05",
      "open": 257.9599914550781,
      "high": 259.8699951171875,
      "low": 252.6999969482422,
      "close": 255.27999877929688,
      "volume": 3633200
    },
    {
      "time": "2025-08-06",
      "open": 257.239990234375,
      "high": 259.8500061035156,
      "low": 254.38999938964844,
      "close": 258.0799865722656,
      "volume": 5425500
    },
    {
      "time": "2025-08-07",
      "open": 272.6400146484375,
      "high": 278.1499938964844,
      "low": 259.1199951171875,
      "close": 270.989990234375,
      "volume": 10884100
    },
    {
      "time": "2025-08-08",
      "open": 269.4599914550781,
      "high": 270.07000732421875,
      "low": 254.38999938964844,
      "close": 259.19000244140625,
      "volume": 5343300
    },
    {
      "time": "2025-08-11",
      "open": 258.19000244140625,
      "high": 260.1400146484375,
      "low": 251.1300048828125,
      "close": 256.0899963378906,
      "volume": 4738900
    },
    {
      "time": "2025-08-12",
      "open": 258.1700134277344,
      "high": 264.510009765625,
      "low": 257.989990234375,
      "close": 264.32000732421875,
      "volume": 2901600
    },
    {
      "time": "2025-08-13",
      "open": 263.5,
      "high": 264.2200012207031,
      "low": 250.2100067138672,
      "close": 254.1999969482422,
      "volume": 4379400
    },
    {
      "time": "2025-08-14",
      "open": 253.66000366210938,
      "high": 253.66000366210938,
      "low": 247.10000610351562,
      "close": 247.44000244140625,
      "volume": 3433600
    },
    {
      "time": "2025-08-15",
      "open": 248.30999755859375,
      "high": 249.69000244140625,
      "low": 243.55999755859375,
      "close": 248,
      "volume": 3084800
    },
    {
      "time": "2025-08-18",
      "open": 248.99000549316406,
      "high": 254.16000366210938,
      "low": 248.69500732421875,
      "close": 253.33999633789062,
      "volume": 3214600
    },
    {
      "time": "2025-08-19",
      "open": 250.52999877929688,
      "high": 253.2899932861328,
      "low": 248.10000610351562,
      "close": 248.3699951171875,
      "volume": 2568500
    },
    {
      "time": "2025-08-20",
      "open": 244,
      "high": 246.4199981689453,
      "low": 233.11000061035156,
      "close": 243.82000732421875,
      "volume": 6572900
    },
    {
      "time": "2025-08-21",
      "open": 243.47000122070312,
      "high": 245.33999633789062,
      "low": 241.95899963378906,
      "close": 245.17999267578125,
      "volume": 2439600
    },
    {
      "time": "2025-08-22",
      "open": 245,
      "high": 248.18499755859375,
      "low": 242.8090057373047,
      "close": 247.32000732421875,
      "volume": 2812700
    },
    {
      "time": "2025-08-25",
      "open": 247.0800018310547,
      "high": 247.50999450683594,
      "low": 242.77000427246094,
      "close": 245.27999877929688,
      "volume": 2020000
    },
    {
      "time": "2025-08-26",
      "open": 245.55999755859375,
      "high": 249.55999755859375,
      "low": 244.89999389648438,
      "close": 248.7899932861328,
      "volume": 3104500
    },
    {
      "time": "2025-08-27",
      "open": 248.00999450683594,
      "high": 248.4199981689453,
      "low": 244.0399932861328,
      "close": 245.64999389648438,
      "volume": 2977300
    },
    {
      "time": "2025-08-28",
      "open": 245.82000732421875,
      "high": 248.47999572753906,
      "low": 244.13999938964844,
      "close": 247.3300018310547,
      "volume": 1858900
    },
    {
      "time": "2025-08-29",
      "open": 247.35000610351562,
      "high": 248.81399536132812,
      "low": 242.9600067138672,
      "close": 245.25,
      "volume": 1966600
    },
    {
      "time": "2025-09-02",
      "open": 240.88999938964844,
      "high": 244.74000549316406,
      "low": 238.1999969482422,
      "close": 244.10000610351562,
      "volume": 2683900
    },
    {
      "time": "2025-09-03",
      "open": 244.0449981689453,
      "high": 254.10000610351562,
      "low": 243.06500244140625,
      "close": 248.8300018310547,
      "volume": 3541400
    },
    {
      "time": "2025-09-04",
      "open": 248.8300018310547,
      "high": 250.6999969482422,
      "low": 244.25999450683594,
      "close": 248.77999877929688,
      "volume": 2507100
    },
    {
      "time": "2025-09-05",
      "open": 249.71499633789062,
      "high": 251.49000549316406,
      "low": 243.5500030517578,
      "close": 246.85000610351562,
      "volume": 2195800
    },
    {
      "time": "2025-09-08",
      "open": 249.39999389648438,
      "high": 254.9600067138672,
      "low": 248.2989959716797,
      "close": 250.60000610351562,
      "volume": 3333600
    },
    {
      "time": "2025-09-09",
      "open": 252.08999633789062,
      "high": 257.1050109863281,
      "low": 249.77999877929688,
      "close": 256.5299987792969,
      "volume": 3042800
    },
    {
      "time": "2025-09-10",
      "open": 257.57000732421875,
      "high": 258.79998779296875,
      "low": 252.5500030517578,
      "close": 257.42999267578125,
      "volume": 4631000
    },
    {
      "time": "2025-09-11",
      "open": 258.82000732421875,
      "high": 262.4800109863281,
      "low": 258.2200012207031,
      "close": 260.19000244140625,
      "volume": 2357200
    },
    {
      "time": "2025-09-12",
      "open": 259.0400085449219,
      "high": 261.42999267578125,
      "low": 255.46499633789062,
      "close": 257.9800109863281,
      "volume": 2215900
    },
    {
      "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": 3661185
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 255.60819946289064
    },
    {
      "time": "2025-10-06",
      "value": 256.2445993041992
    },
    {
      "time": "2025-10-07",
      "value": 256.85139923095704
    },
    {
      "time": "2025-10-08",
      "value": 257.60839904785155
    },
    {
      "time": "2025-10-09",
      "value": 258.1571990966797
    },
    {
      "time": "2025-10-10",
      "value": 258.4725988769531
    },
    {
      "time": "2025-10-13",
      "value": 258.97599853515624
    },
    {
      "time": "2025-10-14",
      "value": 259.22639892578127
    },
    {
      "time": "2025-10-15",
      "value": 259.57299865722655
    },
    {
      "time": "2025-10-16",
      "value": 259.74479919433594
    },
    {
      "time": "2025-10-17",
      "value": 259.5861993408203
    },
    {
      "time": "2025-10-20",
      "value": 259.7097991943359
    },
    {
      "time": "2025-10-21",
      "value": 259.8273992919922
    },
    {
      "time": "2025-10-22",
      "value": 259.5871990966797
    },
    {
      "time": "2025-10-23",
      "value": 259.59499908447265
    },
    {
      "time": "2025-10-24",
      "value": 259.8091989135742
    },
    {
      "time": "2025-10-27",
      "value": 260.1161990356445
    },
    {
      "time": "2025-10-28",
      "value": 260.2777993774414
    },
    {
      "time": "2025-10-29",
      "value": 260.63159942626953
    },
    {
      "time": "2025-10-30",
      "value": 260.8365994262695
    },
    {
      "time": "2025-10-31",
      "value": 261.02039947509763
    },
    {
      "time": "2025-11-03",
      "value": 260.9149993896484
    },
    {
      "time": "2025-11-04",
      "value": 260.8079992675781
    },
    {
      "time": "2025-11-05",
      "value": 260.59219940185545
    },
    {
      "time": "2025-11-06",
      "value": 259.6083996582031
    },
    {
      "time": "2025-11-07",
      "value": 258.7479995727539
    },
    {
      "time": "2025-11-10",
      "value": 257.924599609375
    },
    {
      "time": "2025-11-11",
      "value": 257.0551995849609
    },
    {
      "time": "2025-11-12",
      "value": 256.00879943847656
    },
    {
      "time": "2025-11-13",
      "value": 254.93739959716797
    },
    {
      "time": "2025-11-14",
      "value": 254.139599609375
    },
    {
      "time": "2025-11-17",
      "value": 253.34059936523437
    },
    {
      "time": "2025-11-18",
      "value": 252.45159942626952
    },
    {
      "time": "2025-11-19",
      "value": 251.34929962158202
    },
    {
      "time": "2025-11-20",
      "value": 249.9000994873047
    },
    {
      "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
    }
  ],
  "analysis": null
}