{
  "ok": true,
  "cached": false,
  "ticker": "GDDY",
  "price": 93.16,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "GoDaddy 2025 Global Stakeholder Impact Report: People & Culture | Learning & Development",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/godaddy-2025-global-stakeholder-impact-150000416.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verisign posts higher quarterly revenue on strong demand for domain names",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verisign-posts-higher-quarterly-revenue-214957288.html",
      "published": "2026-07-23"
    },
    {
      "title": "Connecting Strategy to Execution: Meet Harsh Alipuria",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/connecting-strategy-execution-meet-harsh-141500926.html",
      "published": "2026-07-23"
    },
    {
      "title": "GoDaddy (GDDY) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/godaddy-gddy-earnings-expected-grow-140027108.html",
      "published": "2026-07-23"
    },
    {
      "title": "GoDaddy’s Pricing Misstep and Developer Push Could Be A Game Changer For GoDaddy (GDDY)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/godaddy-pricing-misstep-developer-push-111027795.html",
      "published": "2026-07-23"
    },
    {
      "title": "GoDaddy (GDDY) Launches Developer Platform As Fair Value Narrative Stays In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/godaddy-gddy-launches-developer-platform-091342399.html",
      "published": "2026-07-23"
    },
    {
      "title": "What to Expect From GoDaddy's Q2 2026 Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/17814402-59c2-3e0f-a2a0-a98949bbe5f5/what-to-expect-from-godaddy%27s.html",
      "published": "2026-07-22"
    },
    {
      "title": "GoDaddy 2025 Global Stakeholder Impact Report: People & Culture | Employee Experience",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/godaddy-2025-global-stakeholder-impact-143000000.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 166.8699951171875,
      "high": 168.13499450683594,
      "low": 165.66000366210938,
      "close": 165.97000122070312,
      "volume": 1231300
    },
    {
      "time": "2025-07-28",
      "open": 166,
      "high": 167.0919952392578,
      "low": 164.92999267578125,
      "close": 166.0399932861328,
      "volume": 1342400
    },
    {
      "time": "2025-07-29",
      "open": 166.08999633789062,
      "high": 166.08999633789062,
      "low": 164.30999755859375,
      "close": 165.0399932861328,
      "volume": 1715600
    },
    {
      "time": "2025-07-30",
      "open": 165.36000061035156,
      "high": 165.93499755859375,
      "low": 162.85000610351562,
      "close": 163.8800048828125,
      "volume": 1563700
    },
    {
      "time": "2025-07-31",
      "open": 165.11000061035156,
      "high": 165.11000061035156,
      "low": 161.1699981689453,
      "close": 161.5800018310547,
      "volume": 1738700
    },
    {
      "time": "2025-08-01",
      "open": 160.47000122070312,
      "high": 160.85499572753906,
      "low": 156.3249969482422,
      "close": 156.47000122070312,
      "volume": 1888700
    },
    {
      "time": "2025-08-04",
      "open": 156.92999267578125,
      "high": 158.57899475097656,
      "low": 156.48500061035156,
      "close": 158.14999389648438,
      "volume": 1644700
    },
    {
      "time": "2025-08-05",
      "open": 158,
      "high": 158,
      "low": 151.92799377441406,
      "close": 153.42999267578125,
      "volume": 3107900
    },
    {
      "time": "2025-08-06",
      "open": 154.66000366210938,
      "high": 157.39999389648438,
      "low": 154.3209991455078,
      "close": 154.82000732421875,
      "volume": 1602900
    },
    {
      "time": "2025-08-07",
      "open": 154.97000122070312,
      "high": 155.89999389648438,
      "low": 146.80999755859375,
      "close": 150.25,
      "volume": 4075000
    },
    {
      "time": "2025-08-08",
      "open": 140.47999572753906,
      "high": 147.39999389648438,
      "low": 132.72999572753906,
      "close": 133.35000610351562,
      "volume": 5239500
    },
    {
      "time": "2025-08-11",
      "open": 132.7899932861328,
      "high": 137.7729949951172,
      "low": 132.50999450683594,
      "close": 135.77000427246094,
      "volume": 4310700
    },
    {
      "time": "2025-08-12",
      "open": 134.6699981689453,
      "high": 141.72999572753906,
      "low": 134.177001953125,
      "close": 140.41000366210938,
      "volume": 3411900
    },
    {
      "time": "2025-08-13",
      "open": 141.13999938964844,
      "high": 144.1199951171875,
      "low": 140.86000061035156,
      "close": 143.32000732421875,
      "volume": 2915900
    },
    {
      "time": "2025-08-14",
      "open": 144.6649932861328,
      "high": 146.19000244140625,
      "low": 141.39999389648438,
      "close": 143.6300048828125,
      "volume": 3028300
    },
    {
      "time": "2025-08-15",
      "open": 143.52999877929688,
      "high": 147.7100067138672,
      "low": 143.52999877929688,
      "close": 145.9600067138672,
      "volume": 2456700
    },
    {
      "time": "2025-08-18",
      "open": 145.6199951171875,
      "high": 146.0500030517578,
      "low": 142.9199981689453,
      "close": 144.07000732421875,
      "volume": 1807600
    },
    {
      "time": "2025-08-19",
      "open": 143.91000366210938,
      "high": 144.77999877929688,
      "low": 142.1300048828125,
      "close": 144.6199951171875,
      "volume": 1576700
    },
    {
      "time": "2025-08-20",
      "open": 145.00999450683594,
      "high": 147.0800018310547,
      "low": 143.25999450683594,
      "close": 146.3300018310547,
      "volume": 1738200
    },
    {
      "time": "2025-08-21",
      "open": 145.6699981689453,
      "high": 146.25,
      "low": 143.77000427246094,
      "close": 146.02999877929688,
      "volume": 1482400
    },
    {
      "time": "2025-08-22",
      "open": 146.1999969482422,
      "high": 148.05999755859375,
      "low": 146.0399932861328,
      "close": 147.07000732421875,
      "volume": 1592900
    },
    {
      "time": "2025-08-25",
      "open": 146.82000732421875,
      "high": 147.0500030517578,
      "low": 145.125,
      "close": 145.94000244140625,
      "volume": 1141900
    },
    {
      "time": "2025-08-26",
      "open": 145.94000244140625,
      "high": 147.06500244140625,
      "low": 145.17999267578125,
      "close": 146.25,
      "volume": 1998800
    },
    {
      "time": "2025-08-27",
      "open": 146.74000549316406,
      "high": 148.22000122070312,
      "low": 145.6750030517578,
      "close": 147.8699951171875,
      "volume": 1346100
    },
    {
      "time": "2025-08-28",
      "open": 148.4499969482422,
      "high": 148.50999450683594,
      "low": 146.52000427246094,
      "close": 147.86000061035156,
      "volume": 1825700
    },
    {
      "time": "2025-08-29",
      "open": 147.4499969482422,
      "high": 148.4199981689453,
      "low": 147.10000610351562,
      "close": 148.30999755859375,
      "volume": 1286400
    },
    {
      "time": "2025-09-02",
      "open": 146.25999450683594,
      "high": 147.38499450683594,
      "low": 143.24000549316406,
      "close": 144.38999938964844,
      "volume": 1803400
    },
    {
      "time": "2025-09-03",
      "open": 143.6699981689453,
      "high": 144.16000366210938,
      "low": 139.9199981689453,
      "close": 143.49000549316406,
      "volume": 2053800
    },
    {
      "time": "2025-09-04",
      "open": 143.33999633789062,
      "high": 145.24000549316406,
      "low": 141.00999450683594,
      "close": 144.9199981689453,
      "volume": 1431800
    },
    {
      "time": "2025-09-05",
      "open": 145.24000549316406,
      "high": 147.17999267578125,
      "low": 143.91000366210938,
      "close": 145.24000549316406,
      "volume": 1280200
    },
    {
      "time": "2025-09-08",
      "open": 145.10000610351562,
      "high": 148.10000610351562,
      "low": 144.24000549316406,
      "close": 148.05999755859375,
      "volume": 1537100
    },
    {
      "time": "2025-09-09",
      "open": 147.77000427246094,
      "high": 148.9199981689453,
      "low": 146.4600067138672,
      "close": 148.8800048828125,
      "volume": 1510100
    },
    {
      "time": "2025-09-10",
      "open": 149.25999450683594,
      "high": 150.47000122070312,
      "low": 144.5399932861328,
      "close": 144.97000122070312,
      "volume": 1389300
    },
    {
      "time": "2025-09-11",
      "open": 145.77000427246094,
      "high": 149.35000610351562,
      "low": 144.75999450683594,
      "close": 148.58999633789062,
      "volume": 1590400
    },
    {
      "time": "2025-09-12",
      "open": 148.5800018310547,
      "high": 148.5800018310547,
      "low": 145.0399932861328,
      "close": 145.08999633789062,
      "volume": 974300
    },
    {
      "time": "2025-09-15",
      "open": 145.7100067138672,
      "high": 146.8699951171875,
      "low": 145.00999450683594,
      "close": 145.5500030517578,
      "volume": 1332500
    },
    {
      "time": "2025-09-16",
      "open": 145.52000427246094,
      "high": 146.08999633789062,
      "low": 143.52999877929688,
      "close": 144.13999938964844,
      "volume": 1461300
    },
    {
      "time": "2025-09-17",
      "open": 144.58999633789062,
      "high": 146.13499450683594,
      "low": 143.61500549316406,
      "close": 144.08999633789062,
      "volume": 1230900
    },
    {
      "time": "2025-09-18",
      "open": 144.52000427246094,
      "high": 147.25,
      "low": 144.14500427246094,
      "close": 146.36000061035156,
      "volume": 1312400
    },
    {
      "time": "2025-09-19",
      "open": 146.74000549316406,
      "high": 146.99000549316406,
      "low": 144.38999938964844,
      "close": 144.75999450683594,
      "volume": 3507100
    },
    {
      "time": "2025-09-22",
      "open": 143.64999389648438,
      "high": 148.19000244140625,
      "low": 143.64999389648438,
      "close": 147.8300018310547,
      "volume": 1739600
    },
    {
      "time": "2025-09-23",
      "open": 147.8000030517578,
      "high": 148.02000427246094,
      "low": 141.5500030517578,
      "close": 142.99000549316406,
      "volume": 1563000
    },
    {
      "time": "2025-09-24",
      "open": 143.7899932861328,
      "high": 144.3350067138672,
      "low": 142.4199981689453,
      "close": 143.27000427246094,
      "volume": 813400
    },
    {
      "time": "2025-09-25",
      "open": 142.99000549316406,
      "high": 143.3350067138672,
      "low": 140.8699951171875,
      "close": 141.19000244140625,
      "volume": 1214800
    },
    {
      "time": "2025-09-26",
      "open": 140.97999572753906,
      "high": 142.0399932861328,
      "low": 140.7899932861328,
      "close": 141.39999389648438,
      "volume": 1234200
    },
    {
      "time": "2025-09-29",
      "open": 141.55999755859375,
      "high": 142.49000549316406,
      "low": 140.88999938964844,
      "close": 141.6699981689453,
      "volume": 1320000
    },
    {
      "time": "2025-09-30",
      "open": 140.61000061035156,
      "high": 141.3249969482422,
      "low": 135.66000366210938,
      "close": 136.8300018310547,
      "volume": 2433700
    },
    {
      "time": "2025-10-01",
      "open": 136.57000732421875,
      "high": 137.86000061035156,
      "low": 131.2899932861328,
      "close": 132.17999267578125,
      "volume": 2571900
    },
    {
      "time": "2025-10-02",
      "open": 133.1699981689453,
      "high": 134.3000030517578,
      "low": 132.33999633789062,
      "close": 134,
      "volume": 1565800
    },
    {
      "time": "2025-10-03",
      "open": 133.64999389648438,
      "high": 137.5,
      "low": 133.64999389648438,
      "close": 135,
      "volume": 1529400
    },
    {
      "time": "2025-10-06",
      "open": 135.58999633789062,
      "high": 137.50999450683594,
      "low": 133.5,
      "close": 137.19000244140625,
      "volume": 1969300
    },
    {
      "time": "2025-10-07",
      "open": 137.39999389648438,
      "high": 139.44000244140625,
      "low": 135.19000244140625,
      "close": 135.27000427246094,
      "volume": 1331800
    },
    {
      "time": "2025-10-08",
      "open": 135.91000366210938,
      "high": 136.7100067138672,
      "low": 134.32000732421875,
      "close": 135.3000030517578,
      "volume": 1163300
    },
    {
      "time": "2025-10-09",
      "open": 134.94000244140625,
      "high": 135.4250030517578,
      "low": 132.9149932861328,
      "close": 133.8000030517578,
      "volume": 1288300
    },
    {
      "time": "2025-10-10",
      "open": 134.4600067138672,
      "high": 136.10000610351562,
      "low": 130.1699981689453,
      "close": 130.67999267578125,
      "volume": 1482600
    },
    {
      "time": "2025-10-13",
      "open": 131.2100067138672,
      "high": 133.30499267578125,
      "low": 130,
      "close": 132.41000366210938,
      "volume": 1282100
    },
    {
      "time": "2025-10-14",
      "open": 131.17999267578125,
      "high": 133.99000549316406,
      "low": 130.4250030517578,
      "close": 132.27000427246094,
      "volume": 994200
    },
    {
      "time": "2025-10-15",
      "open": 132.27999877929688,
      "high": 132.69000244140625,
      "low": 129.32000732421875,
      "close": 130.24000549316406,
      "volume": 1432900
    },
    {
      "time": "2025-10-16",
      "open": 131.1699981689453,
      "high": 132.10000610351562,
      "low": 127.6500015258789,
      "close": 128,
      "volume": 1213700
    },
    {
      "time": "2025-10-17",
      "open": 127.83000183105469,
      "high": 129.4499969482422,
      "low": 127.68199920654297,
      "close": 128.74000549316406,
      "volume": 1323000
    },
    {
      "time": "2025-10-20",
      "open": 129.5,
      "high": 132.75999450683594,
      "low": 129.27499389648438,
      "close": 132.4600067138672,
      "volume": 1233500
    },
    {
      "time": "2025-10-21",
      "open": 132.3800048828125,
      "high": 134.10000610351562,
      "low": 131.14599609375,
      "close": 132.72000122070312,
      "volume": 760600
    },
    {
      "time": "2025-10-22",
      "open": 131.89999389648438,
      "high": 134.23399353027344,
      "low": 131.3699951171875,
      "close": 132.3300018310547,
      "volume": 1073900
    },
    {
      "time": "2025-10-23",
      "open": 131.88999938964844,
      "high": 133.19000244140625,
      "low": 130.77000427246094,
      "close": 132.42999267578125,
      "volume": 1578200
    },
    {
      "time": "2025-10-24",
      "open": 133.02000427246094,
      "high": 133.52000427246094,
      "low": 130.63999938964844,
      "close": 130.94000244140625,
      "volume": 1006300
    },
    {
      "time": "2025-10-27",
      "open": 131.55999755859375,
      "high": 132.46099853515625,
      "low": 130.39999389648438,
      "close": 131.8800048828125,
      "volume": 1105600
    },
    {
      "time": "2025-10-28",
      "open": 131.58999633789062,
      "high": 132.5449981689453,
      "low": 130.52999877929688,
      "close": 130.85000610351562,
      "volume": 1003400
    },
    {
      "time": "2025-10-29",
      "open": 130.38999938964844,
      "high": 130.80499267578125,
      "low": 125.9000015258789,
      "close": 126.56999969482422,
      "volume": 2213200
    },
    {
      "time": "2025-10-30",
      "open": 126.25,
      "high": 128.7899932861328,
      "low": 125,
      "close": 126.73999786376953,
      "volume": 2499300
    },
    {
      "time": "2025-10-31",
      "open": 129.66000366210938,
      "high": 137.927001953125,
      "low": 127.5,
      "close": 133.1300048828125,
      "volume": 2790400
    },
    {
      "time": "2025-11-03",
      "open": 133.11000061035156,
      "high": 135.9250030517578,
      "low": 130.35000610351562,
      "close": 135.02000427246094,
      "volume": 2238200
    },
    {
      "time": "2025-11-04",
      "open": 134.17999267578125,
      "high": 136.2899932861328,
      "low": 132.1300048828125,
      "close": 135.17999267578125,
      "volume": 1764200
    },
    {
      "time": "2025-11-05",
      "open": 135.22999572753906,
      "high": 135.71400451660156,
      "low": 131.7899932861328,
      "close": 133.10000610351562,
      "volume": 1282800
    },
    {
      "time": "2025-11-06",
      "open": 133.39999389648438,
      "high": 133.875,
      "low": 132.41000366210938,
      "close": 132.9499969482422,
      "volume": 1144600
    },
    {
      "time": "2025-11-07",
      "open": 132.80999755859375,
      "high": 133.30999755859375,
      "low": 131.4550018310547,
      "close": 132.02999877929688,
      "volume": 960600
    },
    {
      "time": "2025-11-10",
      "open": 132.11000061035156,
      "high": 132.51800537109375,
      "low": 128.7259979248047,
      "close": 131.4499969482422,
      "volume": 1768200
    },
    {
      "time": "2025-11-11",
      "open": 131.30999755859375,
      "high": 132.30999755859375,
      "low": 130.5399932861328,
      "close": 131.6699981689453,
      "volume": 811700
    },
    {
      "time": "2025-11-12",
      "open": 132.1300048828125,
      "high": 132.69500732421875,
      "low": 131.31399536132812,
      "close": 132.52999877929688,
      "volume": 998900
    },
    {
      "time": "2025-11-13",
      "open": 132.52999877929688,
      "high": 133.33999633789062,
      "low": 130.92999267578125,
      "close": 131.07000732421875,
      "volume": 1208200
    },
    {
      "time": "2025-11-14",
      "open": 130.1999969482422,
      "high": 131.50999450683594,
      "low": 129.5,
      "close": 129.6999969482422,
      "volume": 921400
    },
    {
      "time": "2025-11-17",
      "open": 129.4600067138672,
      "high": 129.94000244140625,
      "low": 125.08999633789062,
      "close": 125.19000244140625,
      "volume": 1559400
    },
    {
      "time": "2025-11-18",
      "open": 124.7699966430664,
      "high": 126.4000015258789,
      "low": 123.70800018310547,
      "close": 125.27999877929688,
      "volume": 1648500
    },
    {
      "time": "2025-11-19",
      "open": 125.31999969482422,
      "high": 125.55000305175781,
      "low": 121.94000244140625,
      "close": 124.27999877929688,
      "volume": 1822400
    },
    {
      "time": "2025-11-20",
      "open": 125.83999633789062,
      "high": 126.62000274658203,
      "low": 123.38999938964844,
      "close": 124.2300033569336,
      "volume": 1327000
    },
    {
      "time": "2025-11-21",
      "open": 124.48999786376953,
      "high": 128.13999938964844,
      "low": 123.69000244140625,
      "close": 127.05999755859375,
      "volume": 1411900
    },
    {
      "time": "2025-11-24",
      "open": 127.11000061035156,
      "high": 127.97000122070312,
      "low": 124.75,
      "close": 125.27999877929688,
      "volume": 2654300
    },
    {
      "time": "2025-11-25",
      "open": 125.93000030517578,
      "high": 128.0449981689453,
      "low": 125.43499755859375,
      "close": 126.4000015258789,
      "volume": 1228600
    },
    {
      "time": "2025-11-26",
      "open": 126.01000213623047,
      "high": 127.6500015258789,
      "low": 125.48999786376953,
      "close": 127.05000305175781,
      "volume": 1185900
    },
    {
      "time": "2025-11-28",
      "open": 127.61000061035156,
      "high": 128.6999969482422,
      "low": 127,
      "close": 127.86000061035156,
      "volume": 521200
    },
    {
      "time": "2025-12-01",
      "open": 127.02999877929688,
      "high": 129.3300018310547,
      "low": 126.01000213623047,
      "close": 127.94000244140625,
      "volume": 1505000
    },
    {
      "time": "2025-12-02",
      "open": 127.87000274658203,
      "high": 129.6300048828125,
      "low": 126.94000244140625,
      "close": 128.30999755859375,
      "volume": 1889300
    },
    {
      "time": "2025-12-03",
      "open": 128.02999877929688,
      "high": 131.61000061035156,
      "low": 128.02999877929688,
      "close": 130.0800018310547,
      "volume": 1934000
    },
    {
      "time": "2025-12-04",
      "open": 131,
      "high": 131.74000549316406,
      "low": 129.27999877929688,
      "close": 130.25999450683594,
      "volume": 1320300
    },
    {
      "time": "2025-12-05",
      "open": 130.22999572753906,
      "high": 131.52499389648438,
      "low": 128.2899932861328,
      "close": 128.4600067138672,
      "volume": 1183900
    },
    {
      "time": "2025-12-08",
      "open": 128.13999938964844,
      "high": 128.47000122070312,
      "low": 126.62000274658203,
      "close": 127.30000305175781,
      "volume": 1151600
    },
    {
      "time": "2025-12-09",
      "open": 127.0199966430664,
      "high": 128.08999633789062,
      "low": 126.05999755859375,
      "close": 126.13999938964844,
      "volume": 994600
    },
    {
      "time": "2025-12-10",
      "open": 127.13999938964844,
      "high": 129.1199951171875,
      "low": 125.62999725341797,
      "close": 128.3000030517578,
      "volume": 1539200
    },
    {
      "time": "2025-12-11",
      "open": 127.73999786376953,
      "high": 128.72000122070312,
      "low": 125.66000366210938,
      "close": 126.05000305175781,
      "volume": 1527100
    },
    {
      "time": "2025-12-12",
      "open": 126.27999877929688,
      "high": 127.05000305175781,
      "low": 124.50499725341797,
      "close": 124.80000305175781,
      "volume": 1373800
    },
    {
      "time": "2025-12-15",
      "open": 124.87000274658203,
      "high": 125.55999755859375,
      "low": 123.69499969482422,
      "close": 123.80999755859375,
      "volume": 1335100
    },
    {
      "time": "2025-12-16",
      "open": 124.33999633789062,
      "high": 125.3499984741211,
      "low": 124.0199966430664,
      "close": 124.68000030517578,
      "volume": 1214400
    },
    {
      "time": "2025-12-17",
      "open": 124.58999633789062,
      "high": 127.23999786376953,
      "low": 124.52999877929688,
      "close": 125.5999984741211,
      "volume": 1831100
    },
    {
      "time": "2025-12-18",
      "open": 125.91999816894531,
      "high": 127.94499969482422,
      "low": 125.5999984741211,
      "close": 126.66999816894531,
      "volume": 1510000
    },
    {
      "time": "2025-12-19",
      "open": 127.13999938964844,
      "high": 127.62000274658203,
      "low": 125.94000244140625,
      "close": 127.22000122070312,
      "volume": 4539600
    },
    {
      "time": "2025-12-22",
      "open": 127.37000274658203,
      "high": 127.7300033569336,
      "low": 125.66000366210938,
      "close": 126.08000183105469,
      "volume": 1058200
    },
    {
      "time": "2025-12-23",
      "open": 126.0199966430664,
      "high": 126.79000091552734,
      "low": 124.58999633789062,
      "close": 126.75,
      "volume": 1018600
    },
    {
      "time": "2025-12-24",
      "open": 126.41000366210938,
      "high": 127.16500091552734,
      "low": 126.0999984741211,
      "close": 127.1500015258789,
      "volume": 356600
    },
    {
      "time": "2025-12-26",
      "open": 126.87000274658203,
      "high": 127.30000305175781,
      "low": 125.80999755859375,
      "close": 127.06999969482422,
      "volume": 676300
    },
    {
      "time": "2025-12-29",
      "open": 127.0999984741211,
      "high": 127.33999633789062,
      "low": 126.16000366210938,
      "close": 126.51000213623047,
      "volume": 887200
    },
    {
      "time": "2025-12-30",
      "open": 126.05999755859375,
      "high": 127.61000061035156,
      "low": 125.23999786376953,
      "close": 126.08000183105469,
      "volume": 853100
    },
    {
      "time": "2025-12-31",
      "open": 125.69999694824219,
      "high": 126.11499786376953,
      "low": 123.9010009765625,
      "close": 124.08000183105469,
      "volume": 951400
    },
    {
      "time": "2026-01-02",
      "open": 123.61000061035156,
      "high": 123.93000030517578,
      "low": 118.4800033569336,
      "close": 118.5199966430664,
      "volume": 1469800
    },
    {
      "time": "2026-01-05",
      "open": 117.69999694824219,
      "high": 121.47000122070312,
      "low": 117.19000244140625,
      "close": 118.58999633789062,
      "volume": 1937200
    },
    {
      "time": "2026-01-06",
      "open": 118.41000366210938,
      "high": 120.26000213623047,
      "low": 118,
      "close": 119.81999969482422,
      "volume": 1253700
    },
    {
      "time": "2026-01-07",
      "open": 120.30000305175781,
      "high": 120.61499786376953,
      "low": 117.44999694824219,
      "close": 117.4800033569336,
      "volume": 1060200
    },
    {
      "time": "2026-01-08",
      "open": 116.62000274658203,
      "high": 116.74600219726562,
      "low": 114.3550033569336,
      "close": 115.5999984741211,
      "volume": 1156500
    },
    {
      "time": "2026-01-09",
      "open": 115.11000061035156,
      "high": 115.63999938964844,
      "low": 113.22000122070312,
      "close": 113.54000091552734,
      "volume": 1030900
    },
    {
      "time": "2026-01-12",
      "open": 112.8499984741211,
      "high": 113.94499969482422,
      "low": 111.68000030517578,
      "close": 112.23999786376953,
      "volume": 1520800
    },
    {
      "time": "2026-01-13",
      "open": 111.95999908447266,
      "high": 112.56999969482422,
      "low": 108.62999725341797,
      "close": 109.27999877929688,
      "volume": 1499400
    },
    {
      "time": "2026-01-14",
      "open": 108.70999908447266,
      "high": 109.91000366210938,
      "low": 106.7699966430664,
      "close": 108.13999938964844,
      "volume": 1560000
    },
    {
      "time": "2026-01-15",
      "open": 108.47000122070312,
      "high": 109.5,
      "low": 106.69999694824219,
      "close": 107.3499984741211,
      "volume": 1759900
    },
    {
      "time": "2026-01-16",
      "open": 106.79000091552734,
      "high": 107.4000015258789,
      "low": 104.0250015258789,
      "close": 104.45999908447266,
      "volume": 2063100
    },
    {
      "time": "2026-01-20",
      "open": 103.93000030517578,
      "high": 105.50499725341797,
      "low": 102.8499984741211,
      "close": 103.48999786376953,
      "volume": 2010400
    },
    {
      "time": "2026-01-21",
      "open": 103.95999908447266,
      "high": 106.62999725341797,
      "low": 103.47000122070312,
      "close": 104.13999938964844,
      "volume": 1947900
    },
    {
      "time": "2026-01-22",
      "open": 105.30000305175781,
      "high": 106.30000305175781,
      "low": 105.11000061035156,
      "close": 105.9800033569336,
      "volume": 1678300
    },
    {
      "time": "2026-01-23",
      "open": 105.73999786376953,
      "high": 106.52999877929688,
      "low": 103.16000366210938,
      "close": 103.69999694824219,
      "volume": 1507200
    },
    {
      "time": "2026-01-26",
      "open": 103.8499984741211,
      "high": 106.08999633789062,
      "low": 103.8499984741211,
      "close": 106.0199966430664,
      "volume": 1336100
    },
    {
      "time": "2026-01-27",
      "open": 105.87999725341797,
      "high": 106.0199966430664,
      "low": 102.13999938964844,
      "close": 103.8499984741211,
      "volume": 1252300
    },
    {
      "time": "2026-01-28",
      "open": 104.25,
      "high": 104.78900146484375,
      "low": 102.77999877929688,
      "close": 103.3499984741211,
      "volume": 1350000
    },
    {
      "time": "2026-01-29",
      "open": 102.05999755859375,
      "high": 102.2300033569336,
      "low": 98.27999877929688,
      "close": 99.23999786376953,
      "volume": 1895300
    },
    {
      "time": "2026-01-30",
      "open": 99.58999633789062,
      "high": 100.87000274658203,
      "low": 98.80000305175781,
      "close": 100.5199966430664,
      "volume": 2007800
    },
    {
      "time": "2026-02-02",
      "open": 100.05500030517578,
      "high": 101.97000122070312,
      "low": 99.08000183105469,
      "close": 100.16000366210938,
      "volume": 1718000
    },
    {
      "time": "2026-02-03",
      "open": 97.69999694824219,
      "high": 98.67500305175781,
      "low": 93.27999877929688,
      "close": 94.0199966430664,
      "volume": 2298000
    },
    {
      "time": "2026-02-04",
      "open": 93.4800033569336,
      "high": 97.4000015258789,
      "low": 92.22000122070312,
      "close": 95.70999908447266,
      "volume": 2957100
    },
    {
      "time": "2026-02-05",
      "open": 96.0999984741211,
      "high": 98.5199966430664,
      "low": 95.2699966430664,
      "close": 96.1500015258789,
      "volume": 2323600
    },
    {
      "time": "2026-02-06",
      "open": 96.73999786376953,
      "high": 98.54000091552734,
      "low": 95.53500366210938,
      "close": 97.22000122070312,
      "volume": 2176700
    },
    {
      "time": "2026-02-09",
      "open": 96.55000305175781,
      "high": 98.69999694824219,
      "low": 95.6500015258789,
      "close": 98.06999969482422,
      "volume": 1663100
    },
    {
      "time": "2026-02-10",
      "open": 98.5999984741211,
      "high": 98.80500030517578,
      "low": 95.62000274658203,
      "close": 96.08999633789062,
      "volume": 1780800
    },
    {
      "time": "2026-02-11",
      "open": 96.08999633789062,
      "high": 96.08999633789062,
      "low": 90.52999877929688,
      "close": 90.69999694824219,
      "volume": 1779500
    },
    {
      "time": "2026-02-12",
      "open": 90.5999984741211,
      "high": 91.19999694824219,
      "low": 88.19000244140625,
      "close": 88.26000213623047,
      "volume": 2697600
    },
    {
      "time": "2026-02-13",
      "open": 88.44999694824219,
      "high": 90.20999908447266,
      "low": 88.11000061035156,
      "close": 89.12000274658203,
      "volume": 1634600
    },
    {
      "time": "2026-02-17",
      "open": 89.66000366210938,
      "high": 91.52999877929688,
      "low": 87.12999725341797,
      "close": 91.19999694824219,
      "volume": 2948600
    },
    {
      "time": "2026-02-18",
      "open": 91.11000061035156,
      "high": 91.11000061035156,
      "low": 89.01000213623047,
      "close": 90.55999755859375,
      "volume": 1840000
    },
    {
      "time": "2026-02-19",
      "open": 89.66000366210938,
      "high": 90.3499984741211,
      "low": 87.68000030517578,
      "close": 88.66999816894531,
      "volume": 1850400
    },
    {
      "time": "2026-02-20",
      "open": 88.23999786376953,
      "high": 92.29000091552734,
      "low": 88.12000274658203,
      "close": 90.63999938964844,
      "volume": 2118900
    },
    {
      "time": "2026-02-23",
      "open": 89.01000213623047,
      "high": 89.48999786376953,
      "low": 86.7750015258789,
      "close": 87.76000213623047,
      "volume": 2217400
    },
    {
      "time": "2026-02-24",
      "open": 87.63999938964844,
      "high": 93,
      "low": 87.1500015258789,
      "close": 92.30000305175781,
      "volume": 3520500
    },
    {
      "time": "2026-02-25",
      "open": 76.88500213623047,
      "high": 80.66999816894531,
      "low": 73.05999755859375,
      "close": 79.12000274658203,
      "volume": 9337200
    },
    {
      "time": "2026-02-26",
      "open": 80.97000122070312,
      "high": 86.30999755859375,
      "low": 80.66999816894531,
      "close": 86.19999694824219,
      "volume": 5453200
    },
    {
      "time": "2026-02-27",
      "open": 85.26000213623047,
      "high": 87.19000244140625,
      "low": 82.44999694824219,
      "close": 87.16000366210938,
      "volume": 3330400
    },
    {
      "time": "2026-03-02",
      "open": 86.86000061035156,
      "high": 89.62999725341797,
      "low": 85.12000274658203,
      "close": 88.22000122070312,
      "volume": 3113900
    },
    {
      "time": "2026-03-03",
      "open": 86.91999816894531,
      "high": 90.87000274658203,
      "low": 85.23999786376953,
      "close": 89.2300033569336,
      "volume": 2723000
    },
    {
      "time": "2026-03-04",
      "open": 88.6500015258789,
      "high": 90,
      "low": 88.29000091552734,
      "close": 88.66000366210938,
      "volume": 2246700
    },
    {
      "time": "2026-03-05",
      "open": 89.26000213623047,
      "high": 93.37000274658203,
      "low": 89,
      "close": 93.12999725341797,
      "volume": 3057000
    },
    {
      "time": "2026-03-06",
      "open": 92.66000366210938,
      "high": 94.29499816894531,
      "low": 90.57499694824219,
      "close": 93.94999694824219,
      "volume": 1856300
    },
    {
      "time": "2026-03-09",
      "open": 93.31999969482422,
      "high": 93.94999694824219,
      "low": 89.91999816894531,
      "close": 91.69000244140625,
      "volume": 2142600
    },
    {
      "time": "2026-03-10",
      "open": 91.30999755859375,
      "high": 91.98999786376953,
      "low": 88.79000091552734,
      "close": 90.20999908447266,
      "volume": 2785800
    },
    {
      "time": "2026-03-11",
      "open": 91.4000015258789,
      "high": 91.43000030517578,
      "low": 85.63999938964844,
      "close": 86.54000091552734,
      "volume": 1866100
    },
    {
      "time": "2026-03-12",
      "open": 87.19999694824219,
      "high": 88.45999908447266,
      "low": 80.69999694824219,
      "close": 80.75,
      "volume": 2171900
    },
    {
      "time": "2026-03-13",
      "open": 81.63999938964844,
      "high": 82.86000061035156,
      "low": 80.75,
      "close": 81.22000122070312,
      "volume": 1749100
    },
    {
      "time": "2026-03-16",
      "open": 81.08999633789062,
      "high": 82.80999755859375,
      "low": 80.41999816894531,
      "close": 82.0999984741211,
      "volume": 1606300
    },
    {
      "time": "2026-03-17",
      "open": 82.29000091552734,
      "high": 85.31999969482422,
      "low": 82.06999969482422,
      "close": 85.08000183105469,
      "volume": 1838700
    },
    {
      "time": "2026-03-18",
      "open": 84.19000244140625,
      "high": 85.94999694824219,
      "low": 83.27999877929688,
      "close": 84.12999725341797,
      "volume": 1743000
    },
    {
      "time": "2026-03-19",
      "open": 84.38999938964844,
      "high": 86.81500244140625,
      "low": 82.80000305175781,
      "close": 83.66000366210938,
      "volume": 2233500
    },
    {
      "time": "2026-03-20",
      "open": 82.9000015258789,
      "high": 84.91999816894531,
      "low": 81.68000030517578,
      "close": 84.88999938964844,
      "volume": 5604900
    },
    {
      "time": "2026-03-23",
      "open": 85.98999786376953,
      "high": 86.62999725341797,
      "low": 83.68000030517578,
      "close": 84.12999725341797,
      "volume": 2034500
    },
    {
      "time": "2026-03-24",
      "open": 82.93000030517578,
      "high": 83.41999816894531,
      "low": 79.54000091552734,
      "close": 80.30999755859375,
      "volume": 2742900
    },
    {
      "time": "2026-03-25",
      "open": 81.58999633789062,
      "high": 82.55999755859375,
      "low": 78.56999969482422,
      "close": 81.58000183105469,
      "volume": 1728300
    },
    {
      "time": "2026-03-26",
      "open": 81.30000305175781,
      "high": 84,
      "low": 81.08999633789062,
      "close": 81.7300033569336,
      "volume": 1821600
    },
    {
      "time": "2026-03-27",
      "open": 80.88999938964844,
      "high": 81.06999969482422,
      "low": 78.56999969482422,
      "close": 79.97000122070312,
      "volume": 1562000
    },
    {
      "time": "2026-03-30",
      "open": 80.62000274658203,
      "high": 82.15499877929688,
      "low": 80.11000061035156,
      "close": 81.73999786376953,
      "volume": 1871800
    },
    {
      "time": "2026-03-31",
      "open": 82.95999908447266,
      "high": 83.41500091552734,
      "low": 81.29000091552734,
      "close": 82.66999816894531,
      "volume": 1385500
    },
    {
      "time": "2026-04-01",
      "open": 82.12000274658203,
      "high": 82.56500244140625,
      "low": 79.5199966430664,
      "close": 80.76000213623047,
      "volume": 2061300
    },
    {
      "time": "2026-04-02",
      "open": 80.91000366210938,
      "high": 84.38999938964844,
      "low": 79.80999755859375,
      "close": 81.66999816894531,
      "volume": 2076000
    },
    {
      "time": "2026-04-06",
      "open": 82.61000061035156,
      "high": 83.12000274658203,
      "low": 81.6500015258789,
      "close": 82.81999969482422,
      "volume": 1252200
    },
    {
      "time": "2026-04-07",
      "open": 82.47000122070312,
      "high": 84.72000122070312,
      "low": 82.0999984741211,
      "close": 83.27999877929688,
      "volume": 1561300
    },
    {
      "time": "2026-04-08",
      "open": 84.45999908447266,
      "high": 84.70099639892578,
      "low": 80.69999694824219,
      "close": 80.81999969482422,
      "volume": 1504000
    },
    {
      "time": "2026-04-09",
      "open": 81.16000366210938,
      "high": 81.58000183105469,
      "low": 78.22000122070312,
      "close": 80.94000244140625,
      "volume": 1854300
    },
    {
      "time": "2026-04-10",
      "open": 80.73999786376953,
      "high": 81.16999816894531,
      "low": 78.37999725341797,
      "close": 79.29000091552734,
      "volume": 1967600
    },
    {
      "time": "2026-04-13",
      "open": 79.62000274658203,
      "high": 82.08999633789062,
      "low": 79.1449966430664,
      "close": 81.94999694824219,
      "volume": 2410100
    },
    {
      "time": "2026-04-14",
      "open": 82.0999984741211,
      "high": 83.6500015258789,
      "low": 78.32499694824219,
      "close": 79.31999969482422,
      "volume": 2635100
    },
    {
      "time": "2026-04-15",
      "open": 79.70999908447266,
      "high": 82.80999755859375,
      "low": 79.56999969482422,
      "close": 82.33000183105469,
      "volume": 1836400
    },
    {
      "time": "2026-04-16",
      "open": 83.41000366210938,
      "high": 85.58000183105469,
      "low": 83.00700378417969,
      "close": 84.26000213623047,
      "volume": 2143100
    },
    {
      "time": "2026-04-17",
      "open": 84.8499984741211,
      "high": 86.2249984741211,
      "low": 84,
      "close": 85.72000122070312,
      "volume": 2461400
    },
    {
      "time": "2026-04-20",
      "open": 84.9800033569336,
      "high": 87.76000213623047,
      "low": 84.9800033569336,
      "close": 87.61000061035156,
      "volume": 1421000
    },
    {
      "time": "2026-04-21",
      "open": 87.76000213623047,
      "high": 89.1500015258789,
      "low": 86.6050033569336,
      "close": 88.5999984741211,
      "volume": 1685900
    },
    {
      "time": "2026-04-22",
      "open": 88.80000305175781,
      "high": 89.3499984741211,
      "low": 86.52999877929688,
      "close": 88.4000015258789,
      "volume": 1502500
    },
    {
      "time": "2026-04-23",
      "open": 86.30000305175781,
      "high": 86.51000213623047,
      "low": 82.58000183105469,
      "close": 84.7699966430664,
      "volume": 1722200
    },
    {
      "time": "2026-04-24",
      "open": 85.19000244140625,
      "high": 86.08999633789062,
      "low": 82.69999694824219,
      "close": 86.04000091552734,
      "volume": 2171600
    },
    {
      "time": "2026-04-27",
      "open": 85.58999633789062,
      "high": 86.72000122070312,
      "low": 84.33999633789062,
      "close": 84.36000061035156,
      "volume": 1556600
    },
    {
      "time": "2026-04-28",
      "open": 85.4800033569336,
      "high": 87.26000213623047,
      "low": 84.83499908447266,
      "close": 85.30000305175781,
      "volume": 2392400
    },
    {
      "time": "2026-04-29",
      "open": 85.20999908447266,
      "high": 86.36000061035156,
      "low": 84.19000244140625,
      "close": 85.76000213623047,
      "volume": 3053100
    },
    {
      "time": "2026-04-30",
      "open": 85.48999786376953,
      "high": 87.05999755859375,
      "low": 84,
      "close": 86.79000091552734,
      "volume": 4098000
    },
    {
      "time": "2026-05-01",
      "open": 93.98999786376953,
      "high": 93.98999786376953,
      "low": 83.26000213623047,
      "close": 86.76000213623047,
      "volume": 4017700
    },
    {
      "time": "2026-05-04",
      "open": 87.04000091552734,
      "high": 90,
      "low": 87.04000091552734,
      "close": 88.27999877929688,
      "volume": 1765500
    },
    {
      "time": "2026-05-05",
      "open": 87.27999877929688,
      "high": 87.80999755859375,
      "low": 84.16999816894531,
      "close": 87.48999786376953,
      "volume": 1892000
    },
    {
      "time": "2026-05-06",
      "open": 86.54000091552734,
      "high": 87.75,
      "low": 84.81300354003906,
      "close": 85.19999694824219,
      "volume": 1707400
    },
    {
      "time": "2026-05-07",
      "open": 86.30000305175781,
      "high": 90.87000274658203,
      "low": 85.91999816894531,
      "close": 89.75,
      "volume": 2636200
    },
    {
      "time": "2026-05-08",
      "open": 88.26000213623047,
      "high": 91.22000122070312,
      "low": 85.93000030517578,
      "close": 91.0199966430664,
      "volume": 2120700
    },
    {
      "time": "2026-05-11",
      "open": 91.41000366210938,
      "high": 92.58999633789062,
      "low": 87.1500015258789,
      "close": 88.08000183105469,
      "volume": 2060000
    },
    {
      "time": "2026-05-12",
      "open": 88.54000091552734,
      "high": 89.37999725341797,
      "low": 86.42500305175781,
      "close": 87.02999877929688,
      "volume": 1286700
    },
    {
      "time": "2026-05-13",
      "open": 84.7300033569336,
      "high": 85.58000183105469,
      "low": 81.08000183105469,
      "close": 85.37999725341797,
      "volume": 2652300
    },
    {
      "time": "2026-05-14",
      "open": 85.66999816894531,
      "high": 86.44000244140625,
      "low": 83.54000091552734,
      "close": 84.97000122070312,
      "volume": 1405700
    },
    {
      "time": "2026-05-15",
      "open": 86.37999725341797,
      "high": 88.43000030517578,
      "low": 84.55999755859375,
      "close": 87.18000030517578,
      "volume": 1458800
    },
    {
      "time": "2026-05-18",
      "open": 86.51000213623047,
      "high": 91.69000244140625,
      "low": 86.51000213623047,
      "close": 91.38999938964844,
      "volume": 1933700
    },
    {
      "time": "2026-05-19",
      "open": 93,
      "high": 94.33000183105469,
      "low": 90.00499725341797,
      "close": 90.44999694824219,
      "volume": 1927900
    },
    {
      "time": "2026-05-20",
      "open": 88.58000183105469,
      "high": 92.91999816894531,
      "low": 87.19000244140625,
      "close": 92.23999786376953,
      "volume": 2087400
    },
    {
      "time": "2026-05-21",
      "open": 91.12000274658203,
      "high": 92.41000366210938,
      "low": 88.97000122070312,
      "close": 91.55999755859375,
      "volume": 1582600
    },
    {
      "time": "2026-05-22",
      "open": 91.98999786376953,
      "high": 93.33000183105469,
      "low": 90.08999633789062,
      "close": 90.45999908447266,
      "volume": 1377900
    },
    {
      "time": "2026-05-26",
      "open": 89.47000122070312,
      "high": 90.41000366210938,
      "low": 87.94000244140625,
      "close": 88.98999786376953,
      "volume": 1903700
    },
    {
      "time": "2026-05-27",
      "open": 88.56999969482422,
      "high": 89.9800033569336,
      "low": 86.82499694824219,
      "close": 87.37000274658203,
      "volume": 1736500
    },
    {
      "time": "2026-05-28",
      "open": 87.36000061035156,
      "high": 87.70999908447266,
      "low": 85.37999725341797,
      "close": 85.9000015258789,
      "volume": 3224400
    },
    {
      "time": "2026-05-29",
      "open": 85.91000366210938,
      "high": 88.66000366210938,
      "low": 84.12999725341797,
      "close": 85.83000183105469,
      "volume": 17554400
    },
    {
      "time": "2026-06-01",
      "open": 85.44999694824219,
      "high": 94.0999984741211,
      "low": 85.44999694824219,
      "close": 92.98999786376953,
      "volume": 2959700
    },
    {
      "time": "2026-06-02",
      "open": 91.08999633789062,
      "high": 92.45500183105469,
      "low": 88.44999694824219,
      "close": 88.55000305175781,
      "volume": 2939300
    },
    {
      "time": "2026-06-03",
      "open": 88.29000091552734,
      "high": 88.29000091552734,
      "low": 83.9000015258789,
      "close": 83.9800033569336,
      "volume": 2525000
    },
    {
      "time": "2026-06-04",
      "open": 85.73999786376953,
      "high": 87.73999786376953,
      "low": 84.33999633789062,
      "close": 84.83999633789062,
      "volume": 3525600
    },
    {
      "time": "2026-06-05",
      "open": 85.86000061035156,
      "high": 87.58000183105469,
      "low": 82.80999755859375,
      "close": 84.37999725341797,
      "volume": 2203700
    },
    {
      "time": "2026-06-08",
      "open": 82.2699966430664,
      "high": 83.12000274658203,
      "low": 79.44999694824219,
      "close": 80.69999694824219,
      "volume": 2546600
    },
    {
      "time": "2026-06-09",
      "open": 79.58999633789062,
      "high": 83.48999786376953,
      "low": 79.5199966430664,
      "close": 81.56999969482422,
      "volume": 2007600
    },
    {
      "time": "2026-06-10",
      "open": 80.68000030517578,
      "high": 82.67500305175781,
      "low": 79.69999694824219,
      "close": 80.27999877929688,
      "volume": 1829000
    },
    {
      "time": "2026-06-11",
      "open": 79.3499984741211,
      "high": 79.7300033569336,
      "low": 74.97000122070312,
      "close": 75.16999816894531,
      "volume": 2695900
    },
    {
      "time": "2026-06-12",
      "open": 74.58999633789062,
      "high": 76.33000183105469,
      "low": 71.58999633789062,
      "close": 76.23999786376953,
      "volume": 2842900
    },
    {
      "time": "2026-06-15",
      "open": 77.72000122070312,
      "high": 79.51000213623047,
      "low": 76.29000091552734,
      "close": 77.48999786376953,
      "volume": 3063200
    },
    {
      "time": "2026-06-16",
      "open": 77.80999755859375,
      "high": 79.98999786376953,
      "low": 76.69999694824219,
      "close": 78.80999755859375,
      "volume": 2351900
    },
    {
      "time": "2026-06-17",
      "open": 77.63999938964844,
      "high": 81,
      "low": 75.68000030517578,
      "close": 76.11000061035156,
      "volume": 2352900
    },
    {
      "time": "2026-06-18",
      "open": 76.41999816894531,
      "high": 77.76000213623047,
      "low": 74.5,
      "close": 77.04000091552734,
      "volume": 5842800
    },
    {
      "time": "2026-06-22",
      "open": 75.26000213623047,
      "high": 76.91999816894531,
      "low": 73.25,
      "close": 74.98999786376953,
      "volume": 3608700
    },
    {
      "time": "2026-06-23",
      "open": 76.7300033569336,
      "high": 78.58000183105469,
      "low": 75.9990005493164,
      "close": 76.0999984741211,
      "volume": 3309300
    },
    {
      "time": "2026-06-24",
      "open": 75.6500015258789,
      "high": 81.4800033569336,
      "low": 75.51799774169922,
      "close": 81.33000183105469,
      "volume": 3938400
    },
    {
      "time": "2026-06-25",
      "open": 79.9800033569336,
      "high": 82.44499969482422,
      "low": 78.6050033569336,
      "close": 79.3499984741211,
      "volume": 2865700
    },
    {
      "time": "2026-06-26",
      "open": 79.98999786376953,
      "high": 84.87999725341797,
      "low": 79.81500244140625,
      "close": 84.55000305175781,
      "volume": 3416200
    },
    {
      "time": "2026-06-29",
      "open": 84.69000244140625,
      "high": 86.73999786376953,
      "low": 84.4800033569336,
      "close": 85.23999786376953,
      "volume": 1978900
    },
    {
      "time": "2026-06-30",
      "open": 83.93000030517578,
      "high": 86.36000061035156,
      "low": 83.0999984741211,
      "close": 84.87999725341797,
      "volume": 2635300
    },
    {
      "time": "2026-07-01",
      "open": 87.01000213623047,
      "high": 88.5199966430664,
      "low": 86.51000213623047,
      "close": 86.91000366210938,
      "volume": 1590900
    },
    {
      "time": "2026-07-02",
      "open": 87.52999877929688,
      "high": 88.86000061035156,
      "low": 87.08999633789062,
      "close": 88.51000213623047,
      "volume": 1946800
    },
    {
      "time": "2026-07-06",
      "open": 87.77999877929688,
      "high": 87.91000366210938,
      "low": 84.12000274658203,
      "close": 85.61000061035156,
      "volume": 1750400
    },
    {
      "time": "2026-07-07",
      "open": 87.16999816894531,
      "high": 91.19999694824219,
      "low": 87.16999816894531,
      "close": 89.31999969482422,
      "volume": 2214600
    },
    {
      "time": "2026-07-08",
      "open": 88.55999755859375,
      "high": 88.58000183105469,
      "low": 86.37000274658203,
      "close": 86.88999938964844,
      "volume": 1933000
    },
    {
      "time": "2026-07-09",
      "open": 84.6500015258789,
      "high": 88.25,
      "low": 83.5199966430664,
      "close": 87.87000274658203,
      "volume": 1300800
    },
    {
      "time": "2026-07-10",
      "open": 89.51000213623047,
      "high": 90.01000213623047,
      "low": 87.30999755859375,
      "close": 88.91999816894531,
      "volume": 1164200
    },
    {
      "time": "2026-07-13",
      "open": 90.19000244140625,
      "high": 91.70999908447266,
      "low": 89.37000274658203,
      "close": 90.86000061035156,
      "volume": 1234800
    },
    {
      "time": "2026-07-14",
      "open": 88.16000366210938,
      "high": 91.88500213623047,
      "low": 87.08999633789062,
      "close": 91.0999984741211,
      "volume": 1159100
    },
    {
      "time": "2026-07-15",
      "open": 92.47000122070312,
      "high": 92.88500213623047,
      "low": 89.83999633789062,
      "close": 91.2699966430664,
      "volume": 1369000
    },
    {
      "time": "2026-07-16",
      "open": 93.2300033569336,
      "high": 96.43000030517578,
      "low": 91.80000305175781,
      "close": 96.20999908447266,
      "volume": 2194900
    },
    {
      "time": "2026-07-17",
      "open": 95.16000366210938,
      "high": 97,
      "low": 92.56500244140625,
      "close": 94.3499984741211,
      "volume": 2292100
    },
    {
      "time": "2026-07-20",
      "open": 92.51000213623047,
      "high": 96.12999725341797,
      "low": 92.26000213623047,
      "close": 94.83999633789062,
      "volume": 1371600
    },
    {
      "time": "2026-07-21",
      "open": 92.66000366210938,
      "high": 94.94999694824219,
      "low": 91.9000015258789,
      "close": 92.31999969482422,
      "volume": 1049900
    },
    {
      "time": "2026-07-22",
      "open": 92.86000061035156,
      "high": 92.86000061035156,
      "low": 88.58999633789062,
      "close": 89.4000015258789,
      "volume": 1173000
    },
    {
      "time": "2026-07-23",
      "open": 89.80000305175781,
      "high": 89.80999755859375,
      "low": 86.73999786376953,
      "close": 87.62000274658203,
      "volume": 1113200
    },
    {
      "time": "2026-07-24",
      "open": 89.0199966430664,
      "high": 93.91000366210938,
      "low": 89.11000061035156,
      "close": 93.16000366210938,
      "volume": 1020094
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 146.74620056152344
    },
    {
      "time": "2025-10-06",
      "value": 146.1706005859375
    },
    {
      "time": "2025-10-07",
      "value": 145.55520080566407
    },
    {
      "time": "2025-10-08",
      "value": 144.96040100097656
    },
    {
      "time": "2025-10-09",
      "value": 144.35880096435548
    },
    {
      "time": "2025-10-10",
      "value": 143.74080078125
    },
    {
      "time": "2025-10-13",
      "value": 143.2596008300781
    },
    {
      "time": "2025-10-14",
      "value": 142.74200103759765
    },
    {
      "time": "2025-10-15",
      "value": 142.2782012939453
    },
    {
      "time": "2025-10-16",
      "value": 141.74180114746093
    },
    {
      "time": "2025-10-17",
      "value": 141.3116012573242
    },
    {
      "time": "2025-10-20",
      "value": 141.29380126953126
    },
    {
      "time": "2025-10-21",
      "value": 141.23280120849608
    },
    {
      "time": "2025-10-22",
      "value": 141.071201171875
    },
    {
      "time": "2025-10-23",
      "value": 140.85340087890626
    },
    {
      "time": "2025-10-24",
      "value": 140.59960083007812
    },
    {
      "time": "2025-10-27",
      "value": 140.31800079345703
    },
    {
      "time": "2025-10-28",
      "value": 140.05360076904296
    },
    {
      "time": "2025-10-29",
      "value": 139.6926008605957
    },
    {
      "time": "2025-10-30",
      "value": 139.30080078125
    },
    {
      "time": "2025-10-31",
      "value": 139.0428009033203
    },
    {
      "time": "2025-11-03",
      "value": 138.80180084228516
    },
    {
      "time": "2025-11-04",
      "value": 138.58660064697267
    },
    {
      "time": "2025-11-05",
      "value": 138.32360076904297
    },
    {
      "time": "2025-11-06",
      "value": 138.02520080566407
    },
    {
      "time": "2025-11-07",
      "value": 137.70860076904296
    },
    {
      "time": "2025-11-10",
      "value": 137.37140075683592
    },
    {
      "time": "2025-11-11",
      "value": 137.11700073242187
    },
    {
      "time": "2025-11-12",
      "value": 136.89780059814453
    },
    {
      "time": "2025-11-13",
      "value": 136.62080078125
    },
    {
      "time": "2025-11-14",
      "value": 136.31000061035155
    },
    {
      "time": "2025-11-17",
      "value": 135.8526007080078
    },
    {
      "time": "2025-11-18",
      "value": 135.3806005859375
    },
    {
      "time": "2025-11-19",
      "value": 134.96680053710938
    },
    {
      "time": "2025-11-20",
      "value": 134.47960067749023
    },
    {
      "time": "2025-11-21",
      "value": 134.1190007019043
    },
    {
      "time": "2025-11-24",
      "value": 133.71360061645507
    },
    {
      "time": "2025-11-25",
      "value": 133.35880065917968
    },
    {
      "time": "2025-11-26",
      "value": 133.01800079345702
    },
    {
      "time": "2025-11-28",
      "value": 132.64800079345704
    },
    {
      "time": "2025-12-01",
      "value": 132.31160095214844
    },
    {
      "time": "2025-12-02",
      "value": 131.92120086669922
    },
    {
      "time": "2025-12-03",
      "value": 131.66300079345703
    },
    {
      "time": "2025-12-04",
      "value": 131.40280059814452
    },
    {
      "time": "2025-12-05",
      "value": 131.14820068359376
    },
    {
      "time": "2025-12-08",
      "value": 130.86620086669922
    },
    {
      "time": "2025-12-09",
      "value": 130.55560089111327
    },
    {
      "time": "2025-12-10",
      "value": 130.38500091552734
    },
    {
      "time": "2025-12-11",
      "value": 130.26240112304689
    },
    {
      "time": "2025-12-12",
      "value": 130.07840118408203
    },
    {
      "time": "2025-12-15",
      "value": 129.85460113525392
    },
    {
      "time": "2025-12-16",
      "value": 129.6044010925293
    },
    {
      "time": "2025-12-17",
      "value": 129.4110009765625
    },
    {
      "time": "2025-12-18",
      "value": 129.23840087890625
    },
    {
      "time": "2025-12-19",
      "value": 129.10680084228517
    },
    {
      "time": "2025-12-22",
      "value": 129.01480102539062
    },
    {
      "time": "2025-12-23",
      "value": 128.90160095214844
    },
    {
      "time": "2025-12-24",
      "value": 128.7992008972168
    },
    {
      "time": "2025-12-26",
      "value": 128.73580078125
    },
    {
      "time": "2025-12-29",
      "value": 128.70600082397462
    },
    {
      "time": "2025-12-30",
      "value": 128.6528007507324
    },
    {
      "time": "2025-12-31",
      "value": 128.48520065307616
    },
    {
      "time": "2026-01-02",
      "value": 128.20120056152345
    },
    {
      "time": "2026-01-05",
      "value": 127.92640045166016
    },
    {
      "time": "2026-01-06",
      "value": 127.67420059204102
    },
    {
      "time": "2026-01-07",
      "value": 127.40500061035156
    },
    {
      "time": "2026-01-08",
      "value": 127.07940048217773
    },
    {
      "time": "2026-01-09",
      "value": 126.73320037841796
    },
    {
      "time": "2026-01-12",
      "value": 126.44660034179688
    },
    {
      "time": "2026-01-13",
      "value": 126.09740036010743
    },
    {
      "time": "2026-01-14",
      "value": 125.59760025024414
    },
    {
      "time": "2026-01-15",
      "value": 125.04420013427735
    },
    {
      "time": "2026-01-16",
      "value": 124.42980026245117
    },
    {
      "time": "2026-01-20",
      "value": 123.83760009765625
    },
    {
      "time": "2026-01-21",
      "value": 123.26140014648438
    },
    {
      "time": "2026-01-22",
      "value": 122.74040023803711
    },
    {
      "time": "2026-01-23",
      "value": 122.1854002380371
    },
    {
      "time": "2026-01-26",
      "value": 121.67240020751953
    },
    {
      "time": "2026-01-27",
      "value": 121.09880020141601
    },
    {
      "time": "2026-01-28",
      "value": 120.54440002441406
    },
    {
      "time": "2026-01-29",
      "value": 119.9352000427246
    },
    {
      "time": "2026-01-30",
      "value": 119.44179992675781
    },
    {
      "time": "2026-02-02",
      "value": 118.93940002441406
    },
    {
      "time": "2026-02-03",
      "value": 118.33419998168945
    },
    {
      "time": "2026-02-04",
      "value": 117.76379989624023
    },
    {
      "time": "2026-02-05",
      "value": 117.14559997558594
    },
    {
      "time": "2026-02-06",
      "value": 116.58440002441407
    },
    {
      "time": "2026-02-09",
      "value": 116.01779998779297
    },
    {
      "time": "2026-02-10",
      "value": 115.39859985351562
    },
    {
      "time": "2026-02-11",
      "value": 114.65539978027344
    },
    {
      "time": "2026-02-12",
      "value": 113.86179977416992
    },
    {
      "time": "2026-02-13",
      "value": 113.07799987792968
    },
    {
      "time": "2026-02-17",
      "value": 112.30039978027344
    },
    {
      "time": "2026-02-18",
      "value": 111.50639984130859
    },
    {
      "time": "2026-02-19",
      "value": 110.71059967041016
    },
    {
      "time": "2026-02-20",
      "value": 109.97739959716797
    },
    {
      "time": "2026-02-23",
      "value": 109.2097996520996
    },
    {
      "time": "2026-02-24",
      "value": 108.4897996520996
    },
    {
      "time": "2026-02-25",
      "value": 107.55119964599609
    },
    {
      "time": "2026-02-26",
      "value": 106.77919952392578
    },
    {
      "time": "2026-02-27",
      "value": 106.0461996459961
    },
    {
      "time": "2026-03-02",
      "value": 105.31699966430664
    },
    {
      "time": "2026-03-03",
      "value": 104.58959976196289
    },
    {
      "time": "2026-03-04",
      "value": 103.82939987182617
    },
    {
      "time": "2026-03-05",
      "value": 103.14759979248046
    },
    {
      "time": "2026-03-06",
      "value": 102.50499969482422
    },
    {
      "time": "2026-03-09",
      "value": 101.80379974365235
    },
    {
      "time": "2026-03-10",
      "value": 101.06499969482422
    },
    {
      "time": "2026-03-11",
      "value": 100.25439971923828
    },
    {
      "time": "2026-03-12",
      "value": 99.33919967651367
    },
    {
      "time": "2026-03-13",
      "value": 98.44199966430664
    },
    {
      "time": "2026-03-16",
      "value": 97.60239959716797
    },
    {
      "time": "2026-03-17",
      "value": 96.93359970092773
    },
    {
      "time": "2026-03-18",
      "value": 96.24439971923829
    },
    {
      "time": "2026-03-19",
      "value": 95.52119979858398
    },
    {
      "time": "2026-03-20",
      "value": 94.86939971923829
    },
    {
      "time": "2026-03-23",
      "value": 94.23999969482422
    },
    {
      "time": "2026-03-24",
      "value": 93.57539962768554
    },
    {
      "time": "2026-03-25",
      "value": 92.96219970703125
    },
    {
      "time": "2026-03-26",
      "value": 92.41119979858398
    },
    {
      "time": "2026-03-27",
      "value": 91.84779983520508
    },
    {
      "time": "2026-03-30",
      "value": 91.33559982299805
    },
    {
      "time": "2026-03-31",
      "value": 90.8997998046875
    },
    {
      "time": "2026-04-01",
      "value": 90.44519989013672
    },
    {
      "time": "2026-04-02",
      "value": 89.99579986572266
    },
    {
      "time": "2026-04-06",
      "value": 89.53259979248047
    },
    {
      "time": "2026-04-07",
      "value": 89.12419982910156
    },
    {
      "time": "2026-04-08",
      "value": 88.62019989013672
    },
    {
      "time": "2026-04-09",
      "value": 88.16199996948242
    },
    {
      "time": "2026-04-10",
      "value": 87.68080001831055
    },
    {
      "time": "2026-04-13",
      "value": 87.335
    },
    {
      "time": "2026-04-14",
      "value": 86.91100006103515
    },
    {
      "time": "2026-04-15",
      "value": 86.55440002441406
    },
    {
      "time": "2026-04-16",
      "value": 86.35920013427734
    },
    {
      "time": "2026-04-17",
      "value": 86.15940017700196
    },
    {
      "time": "2026-04-20",
      "value": 85.98860015869141
    },
    {
      "time": "2026-04-21",
      "value": 85.81620010375977
    },
    {
      "time": "2026-04-22",
      "value": 85.62280014038086
    },
    {
      "time": "2026-04-23",
      "value": 85.39640014648438
    },
    {
      "time": "2026-04-24",
      "value": 85.30320022583008
    },
    {
      "time": "2026-04-27",
      "value": 85.2252001953125
    },
    {
      "time": "2026-04-28",
      "value": 85.14880020141601
    },
    {
      "time": "2026-04-29",
      "value": 85.04000030517578
    },
    {
      "time": "2026-04-30",
      "value": 84.96460037231445
    },
    {
      "time": "2026-05-01",
      "value": 84.92640045166016
    },
    {
      "time": "2026-05-04",
      "value": 84.87920043945313
    },
    {
      "time": "2026-05-05",
      "value": 84.8738003540039
    },
    {
      "time": "2026-05-06",
      "value": 84.73180023193359
    },
    {
      "time": "2026-05-07",
      "value": 84.94440017700195
    },
    {
      "time": "2026-05-08",
      "value": 85.04080017089844
    },
    {
      "time": "2026-05-11",
      "value": 85.05920013427735
    },
    {
      "time": "2026-05-12",
      "value": 85.03540008544923
    },
    {
      "time": "2026-05-13",
      "value": 84.95839996337891
    },
    {
      "time": "2026-05-14",
      "value": 84.88459991455078
    },
    {
      "time": "2026-05-15",
      "value": 84.76559997558594
    },
    {
      "time": "2026-05-18",
      "value": 84.71440002441406
    },
    {
      "time": "2026-05-19",
      "value": 84.68959991455078
    },
    {
      "time": "2026-05-20",
      "value": 84.73019989013672
    },
    {
      "time": "2026-05-21",
      "value": 84.83059982299805
    },
    {
      "time": "2026-05-22",
      "value": 85.0247998046875
    },
    {
      "time": "2026-05-26",
      "value": 85.18019973754883
    },
    {
      "time": "2026-05-27",
      "value": 85.28559982299805
    },
    {
      "time": "2026-05-28",
      "value": 85.30199981689454
    },
    {
      "time": "2026-05-29",
      "value": 85.33599990844726
    },
    {
      "time": "2026-06-01",
      "value": 85.52259979248046
    },
    {
      "time": "2026-06-02",
      "value": 85.59579986572265
    },
    {
      "time": "2026-06-03",
      "value": 85.59279998779297
    },
    {
      "time": "2026-06-04",
      "value": 85.6833999633789
    },
    {
      "time": "2026-06-05",
      "value": 85.73939987182617
    },
    {
      "time": "2026-06-08",
      "value": 85.71879974365234
    },
    {
      "time": "2026-06-09",
      "value": 85.75079971313477
    },
    {
      "time": "2026-06-10",
      "value": 85.72159973144531
    },
    {
      "time": "2026-06-11",
      "value": 85.57159973144532
    },
    {
      "time": "2026-06-12",
      "value": 85.4811996459961
    },
    {
      "time": "2026-06-15",
      "value": 85.39759963989258
    },
    {
      "time": "2026-06-16",
      "value": 85.31739959716796
    },
    {
      "time": "2026-06-17",
      "value": 85.17399963378907
    },
    {
      "time": "2026-06-18",
      "value": 85.09839965820312
    },
    {
      "time": "2026-06-22",
      "value": 84.97939956665039
    },
    {
      "time": "2026-06-23",
      "value": 84.91559951782227
    },
    {
      "time": "2026-06-24",
      "value": 84.90319961547851
    },
    {
      "time": "2026-06-25",
      "value": 84.90379959106446
    },
    {
      "time": "2026-06-26",
      "value": 84.94819961547852
    },
    {
      "time": "2026-06-29",
      "value": 84.9677995300293
    },
    {
      "time": "2026-06-30",
      "value": 84.9509994506836
    },
    {
      "time": "2026-07-01",
      "value": 84.93699951171875
    },
    {
      "time": "2026-07-02",
      "value": 84.93519958496094
    },
    {
      "time": "2026-07-06",
      "value": 84.87939956665039
    },
    {
      "time": "2026-07-07",
      "value": 84.97039962768555
    },
    {
      "time": "2026-07-08",
      "value": 84.98739959716796
    },
    {
      "time": "2026-07-09",
      "value": 85.05759963989257
    },
    {
      "time": "2026-07-10",
      "value": 85.12999954223633
    },
    {
      "time": "2026-07-13",
      "value": 85.23199951171875
    },
    {
      "time": "2026-07-14",
      "value": 85.31819946289062
    },
    {
      "time": "2026-07-15",
      "value": 85.40839935302735
    },
    {
      "time": "2026-07-16",
      "value": 85.56699935913086
    },
    {
      "time": "2026-07-17",
      "value": 85.7041993713379
    },
    {
      "time": "2026-07-20",
      "value": 85.89699935913086
    },
    {
      "time": "2026-07-21",
      "value": 85.94839935302734
    },
    {
      "time": "2026-07-22",
      "value": 85.9159994506836
    },
    {
      "time": "2026-07-23",
      "value": 85.90679946899414
    },
    {
      "time": "2026-07-24",
      "value": 86.0293995666504
    }
  ],
  "analysis": null
}