{
  "ok": true,
  "cached": false,
  "ticker": "SHAK",
  "price": 63.4,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons to Avoid SHAK and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-avoid-shak-1-121930245.html",
      "published": "2026-09-14"
    },
    {
      "title": "BLMN vs. SHAK: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blmn-vs-shak-stock-better-154004430.html",
      "published": "2026-09-11"
    },
    {
      "title": "RBC just backed Shake Shack (SHAK) despite its 2026 slide",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/d90184c7-67d0-327f-bb0a-f6ad5b49fcb3/rbc-just-backed-shake-shack.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Russell 2000 Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-risky-000104846.html",
      "published": "2026-09-11"
    },
    {
      "title": "Chipotle opens first Asia restaurant in Seoul joint venture",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/2816254e-cd65-3725-b023-84f8f5096c6a/chipotle-opens-first-asia.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 Profitable Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-approach-caution-133838120.html",
      "published": "2026-09-09"
    },
    {
      "title": "Shake Shack Positioned for Upside as Scale Improves, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/shake-shack-positioned-upside-scale-154622001.html",
      "published": "2026-09-08"
    },
    {
      "title": "SpaceX initiated, Intel upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intel-upgraded-reddit-initiated-wall-140337510.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 101.76000213623047,
      "high": 102.20999908447266,
      "low": 100.62999725341797,
      "close": 101.13999938964844,
      "volume": 1019700
    },
    {
      "time": "2025-09-16",
      "open": 100.98999786376953,
      "high": 101.45999908447266,
      "low": 98.5199966430664,
      "close": 99.01000213623047,
      "volume": 990500
    },
    {
      "time": "2025-09-17",
      "open": 99.72000122070312,
      "high": 101.59500122070312,
      "low": 98.25,
      "close": 98.98999786376953,
      "volume": 1351900
    },
    {
      "time": "2025-09-18",
      "open": 99.08000183105469,
      "high": 99.65499877929688,
      "low": 96.98999786376953,
      "close": 98.9800033569336,
      "volume": 1247200
    },
    {
      "time": "2025-09-19",
      "open": 99.5,
      "high": 99.77999877929688,
      "low": 97.58999633789062,
      "close": 99.62000274658203,
      "volume": 2098000
    },
    {
      "time": "2025-09-22",
      "open": 99.45999908447266,
      "high": 101.01000213623047,
      "low": 98.70999908447266,
      "close": 100.4000015258789,
      "volume": 978000
    },
    {
      "time": "2025-09-23",
      "open": 100.41999816894531,
      "high": 101,
      "low": 98,
      "close": 98.01000213623047,
      "volume": 646300
    },
    {
      "time": "2025-09-24",
      "open": 98.5,
      "high": 99.30000305175781,
      "low": 94.8499984741211,
      "close": 95.27999877929688,
      "volume": 1099200
    },
    {
      "time": "2025-09-25",
      "open": 95.06999969482422,
      "high": 95.50700378417969,
      "low": 93,
      "close": 94.20999908447266,
      "volume": 1034700
    },
    {
      "time": "2025-09-26",
      "open": 93.98999786376953,
      "high": 94.55000305175781,
      "low": 91.8499984741211,
      "close": 92.4000015258789,
      "volume": 878300
    },
    {
      "time": "2025-09-29",
      "open": 93.81999969482422,
      "high": 95.79000091552734,
      "low": 92.15499877929688,
      "close": 94.61000061035156,
      "volume": 1453200
    },
    {
      "time": "2025-09-30",
      "open": 94,
      "high": 94.31999969482422,
      "low": 92.30000305175781,
      "close": 93.61000061035156,
      "volume": 1158500
    },
    {
      "time": "2025-10-01",
      "open": 93.12000274658203,
      "high": 93.98999786376953,
      "low": 90.9800033569336,
      "close": 91.62000274658203,
      "volume": 762200
    },
    {
      "time": "2025-10-02",
      "open": 91.87999725341797,
      "high": 94.5999984741211,
      "low": 90.62000274658203,
      "close": 94.55000305175781,
      "volume": 1210300
    },
    {
      "time": "2025-10-03",
      "open": 94.27999877929688,
      "high": 97.20999908447266,
      "low": 93.80999755859375,
      "close": 96.79000091552734,
      "volume": 1093300
    },
    {
      "time": "2025-10-06",
      "open": 94.23999786376953,
      "high": 96.62000274658203,
      "low": 92.22000122070312,
      "close": 95.62000274658203,
      "volume": 1386100
    },
    {
      "time": "2025-10-07",
      "open": 95.5199966430664,
      "high": 95.82099914550781,
      "low": 92.55999755859375,
      "close": 92.94999694824219,
      "volume": 1359100
    },
    {
      "time": "2025-10-08",
      "open": 93.33000183105469,
      "high": 93.33000183105469,
      "low": 92.23999786376953,
      "close": 92.37999725341797,
      "volume": 737800
    },
    {
      "time": "2025-10-09",
      "open": 92.0999984741211,
      "high": 92.91000366210938,
      "low": 90.5199966430664,
      "close": 91.0199966430664,
      "volume": 1326900
    },
    {
      "time": "2025-10-10",
      "open": 90.88999938964844,
      "high": 91.48100280761719,
      "low": 86.66799926757812,
      "close": 86.76000213623047,
      "volume": 1747000
    },
    {
      "time": "2025-10-13",
      "open": 88.5,
      "high": 91.68000030517578,
      "low": 88.42500305175781,
      "close": 91.4000015258789,
      "volume": 1041500
    },
    {
      "time": "2025-10-14",
      "open": 89.9800033569336,
      "high": 94.06999969482422,
      "low": 89.6500015258789,
      "close": 93.98999786376953,
      "volume": 923000
    },
    {
      "time": "2025-10-15",
      "open": 94.73999786376953,
      "high": 96.22000122070312,
      "low": 92.0999984741211,
      "close": 92.13999938964844,
      "volume": 994400
    },
    {
      "time": "2025-10-16",
      "open": 91.37000274658203,
      "high": 93.33000183105469,
      "low": 91.37000274658203,
      "close": 93.26000213623047,
      "volume": 960800
    },
    {
      "time": "2025-10-17",
      "open": 92.83000183105469,
      "high": 94.80000305175781,
      "low": 92.16000366210938,
      "close": 92.19000244140625,
      "volume": 1359200
    },
    {
      "time": "2025-10-20",
      "open": 93.4800033569336,
      "high": 94.68000030517578,
      "low": 91.13999938964844,
      "close": 92.5999984741211,
      "volume": 899300
    },
    {
      "time": "2025-10-21",
      "open": 91.61000061035156,
      "high": 93.68000030517578,
      "low": 91,
      "close": 93.51000213623047,
      "volume": 846400
    },
    {
      "time": "2025-10-22",
      "open": 92.76000213623047,
      "high": 93.5,
      "low": 90.83000183105469,
      "close": 90.91999816894531,
      "volume": 1237300
    },
    {
      "time": "2025-10-23",
      "open": 90.5,
      "high": 91.8499984741211,
      "low": 88.7300033569336,
      "close": 91.41999816894531,
      "volume": 1799300
    },
    {
      "time": "2025-10-24",
      "open": 92.19000244140625,
      "high": 93.08599853515625,
      "low": 91.75,
      "close": 91.8499984741211,
      "volume": 1335300
    },
    {
      "time": "2025-10-27",
      "open": 93.05999755859375,
      "high": 94.94000244140625,
      "low": 92.58999633789062,
      "close": 93.3499984741211,
      "volume": 1311200
    },
    {
      "time": "2025-10-28",
      "open": 92.88999938964844,
      "high": 93.6500015258789,
      "low": 91.12999725341797,
      "close": 91.18000030517578,
      "volume": 1307200
    },
    {
      "time": "2025-10-29",
      "open": 90.41999816894531,
      "high": 92.38999938964844,
      "low": 89.0999984741211,
      "close": 89.80999755859375,
      "volume": 2234900
    },
    {
      "time": "2025-10-30",
      "open": 92.2300033569336,
      "high": 95.20999908447266,
      "low": 85.2699966430664,
      "close": 91.37999725341797,
      "volume": 3620000
    },
    {
      "time": "2025-10-31",
      "open": 91.52999877929688,
      "high": 97.3949966430664,
      "low": 90.7300033569336,
      "close": 96.51000213623047,
      "volume": 2256500
    },
    {
      "time": "2025-11-03",
      "open": 97,
      "high": 97.80000305175781,
      "low": 93.22000122070312,
      "close": 93.52999877929688,
      "volume": 1572000
    },
    {
      "time": "2025-11-04",
      "open": 92.45999908447266,
      "high": 96.5199966430664,
      "low": 91.9800033569336,
      "close": 94.44000244140625,
      "volume": 1537400
    },
    {
      "time": "2025-11-05",
      "open": 94.68000030517578,
      "high": 96.75,
      "low": 92.12999725341797,
      "close": 95.7300033569336,
      "volume": 1045900
    },
    {
      "time": "2025-11-06",
      "open": 94.87000274658203,
      "high": 95.4540023803711,
      "low": 91.70999908447266,
      "close": 91.91000366210938,
      "volume": 963100
    },
    {
      "time": "2025-11-07",
      "open": 91.45999908447266,
      "high": 92.43000030517578,
      "low": 89.05999755859375,
      "close": 91.11000061035156,
      "volume": 1131800
    },
    {
      "time": "2025-11-10",
      "open": 92.66000366210938,
      "high": 94.9000015258789,
      "low": 92.66000366210938,
      "close": 93.93000030517578,
      "volume": 1200000
    },
    {
      "time": "2025-11-11",
      "open": 93.37000274658203,
      "high": 93.68800354003906,
      "low": 90.93499755859375,
      "close": 92.3499984741211,
      "volume": 784100
    },
    {
      "time": "2025-11-12",
      "open": 93.2300033569336,
      "high": 96.27999877929688,
      "low": 92.73999786376953,
      "close": 93.66000366210938,
      "volume": 1194000
    },
    {
      "time": "2025-11-13",
      "open": 93.91000366210938,
      "high": 94.81999969482422,
      "low": 90.1500015258789,
      "close": 90.23999786376953,
      "volume": 1000800
    },
    {
      "time": "2025-11-14",
      "open": 91.26000213623047,
      "high": 92.79000091552734,
      "low": 89,
      "close": 90.54000091552734,
      "volume": 1202600
    },
    {
      "time": "2025-11-17",
      "open": 90.61000061035156,
      "high": 91.42500305175781,
      "low": 85.97000122070312,
      "close": 87.11000061035156,
      "volume": 1261200
    },
    {
      "time": "2025-11-18",
      "open": 86.19000244140625,
      "high": 87.04199981689453,
      "low": 84.91000366210938,
      "close": 86.27999877929688,
      "volume": 869200
    },
    {
      "time": "2025-11-19",
      "open": 86.70999908447266,
      "high": 87.38999938964844,
      "low": 83.8499984741211,
      "close": 84.23999786376953,
      "volume": 792800
    },
    {
      "time": "2025-11-20",
      "open": 84.94000244140625,
      "high": 87.3499984741211,
      "low": 83.12000274658203,
      "close": 83.69999694824219,
      "volume": 1170700
    },
    {
      "time": "2025-11-21",
      "open": 83.80000305175781,
      "high": 89.26499938964844,
      "low": 83.58000183105469,
      "close": 88.19999694824219,
      "volume": 1014700
    },
    {
      "time": "2025-11-24",
      "open": 88,
      "high": 89.02999877929688,
      "low": 85.73999786376953,
      "close": 86.5999984741211,
      "volume": 1219100
    },
    {
      "time": "2025-11-25",
      "open": 84.44000244140625,
      "high": 89.5199966430664,
      "low": 84.26000213623047,
      "close": 86.98999786376953,
      "volume": 2017900
    },
    {
      "time": "2025-11-26",
      "open": 87.29000091552734,
      "high": 90.33999633789062,
      "low": 87.17500305175781,
      "close": 88.4800033569336,
      "volume": 1575300
    },
    {
      "time": "2025-11-28",
      "open": 88.44000244140625,
      "high": 89.34500122070312,
      "low": 87.19999694824219,
      "close": 87.4800033569336,
      "volume": 619200
    },
    {
      "time": "2025-12-01",
      "open": 86.5,
      "high": 88.3499984741211,
      "low": 85.98999786376953,
      "close": 86.12000274658203,
      "volume": 1704700
    },
    {
      "time": "2025-12-02",
      "open": 87.01000213623047,
      "high": 87.7699966430664,
      "low": 84.68000030517578,
      "close": 84.72000122070312,
      "volume": 1255400
    },
    {
      "time": "2025-12-03",
      "open": 84.26000213623047,
      "high": 85.94000244140625,
      "low": 82.8499984741211,
      "close": 83.20999908447266,
      "volume": 1544500
    },
    {
      "time": "2025-12-04",
      "open": 83.68000030517578,
      "high": 84.16000366210938,
      "low": 79.91999816894531,
      "close": 80.12000274658203,
      "volume": 1888100
    },
    {
      "time": "2025-12-05",
      "open": 80.27999877929688,
      "high": 80.30000305175781,
      "low": 76.59500122070312,
      "close": 78.02999877929688,
      "volume": 2811400
    },
    {
      "time": "2025-12-08",
      "open": 79.47000122070312,
      "high": 80.11000061035156,
      "low": 77.29499816894531,
      "close": 77.86000061035156,
      "volume": 1723700
    },
    {
      "time": "2025-12-09",
      "open": 77.33000183105469,
      "high": 82.45999908447266,
      "low": 77.27999877929688,
      "close": 79.19999694824219,
      "volume": 2642000
    },
    {
      "time": "2025-12-10",
      "open": 79.11000061035156,
      "high": 80,
      "low": 76.51000213623047,
      "close": 77.12000274658203,
      "volume": 2149000
    },
    {
      "time": "2025-12-11",
      "open": 77.51000213623047,
      "high": 80,
      "low": 77.4800033569336,
      "close": 79.20999908447266,
      "volume": 1645600
    },
    {
      "time": "2025-12-12",
      "open": 80.33000183105469,
      "high": 85.55999755859375,
      "low": 80.31999969482422,
      "close": 83.16000366210938,
      "volume": 2629200
    },
    {
      "time": "2025-12-15",
      "open": 83,
      "high": 85.19999694824219,
      "low": 81.79499816894531,
      "close": 83.6500015258789,
      "volume": 2008300
    },
    {
      "time": "2025-12-16",
      "open": 83.16999816894531,
      "high": 84.25,
      "low": 80.81999969482422,
      "close": 81.68000030517578,
      "volume": 1742900
    },
    {
      "time": "2025-12-17",
      "open": 83,
      "high": 83.41000366210938,
      "low": 81.30000305175781,
      "close": 82.29000091552734,
      "volume": 2388600
    },
    {
      "time": "2025-12-18",
      "open": 85.76000213623047,
      "high": 88.5,
      "low": 85.20999908447266,
      "close": 86.37000274658203,
      "volume": 2209700
    },
    {
      "time": "2025-12-19",
      "open": 85.86000061035156,
      "high": 86.98500061035156,
      "low": 85.0199966430664,
      "close": 85.70999908447266,
      "volume": 1538000
    },
    {
      "time": "2025-12-22",
      "open": 85.58999633789062,
      "high": 86.27999877929688,
      "low": 82.44000244140625,
      "close": 83.52999877929688,
      "volume": 1419700
    },
    {
      "time": "2025-12-23",
      "open": 83.75,
      "high": 85.29000091552734,
      "low": 81.9800033569336,
      "close": 84.94999694824219,
      "volume": 1496500
    },
    {
      "time": "2025-12-24",
      "open": 84.9800033569336,
      "high": 85.55999755859375,
      "low": 84.24099731445312,
      "close": 85.11000061035156,
      "volume": 501300
    },
    {
      "time": "2025-12-26",
      "open": 84.56999969482422,
      "high": 85.05999755859375,
      "low": 83.44999694824219,
      "close": 83.76000213623047,
      "volume": 916300
    },
    {
      "time": "2025-12-29",
      "open": 82.9000015258789,
      "high": 83.52999877929688,
      "low": 80.4800033569336,
      "close": 81.91999816894531,
      "volume": 1353900
    },
    {
      "time": "2025-12-30",
      "open": 81.81999969482422,
      "high": 82.19999694824219,
      "low": 79.55000305175781,
      "close": 79.94999694824219,
      "volume": 2040600
    },
    {
      "time": "2025-12-31",
      "open": 79.87999725341797,
      "high": 81.80999755859375,
      "low": 79.37000274658203,
      "close": 81.16999816894531,
      "volume": 1596300
    },
    {
      "time": "2026-01-02",
      "open": 82.62999725341797,
      "high": 83.71499633789062,
      "low": 81.17500305175781,
      "close": 83.47000122070312,
      "volume": 1169700
    },
    {
      "time": "2026-01-05",
      "open": 83.2300033569336,
      "high": 85.5,
      "low": 83.2300033569336,
      "close": 83.51000213623047,
      "volume": 1429700
    },
    {
      "time": "2026-01-06",
      "open": 85.86000061035156,
      "high": 91.30999755859375,
      "low": 85.69999694824219,
      "close": 89.81999969482422,
      "volume": 2582000
    },
    {
      "time": "2026-01-07",
      "open": 90.41999816894531,
      "high": 92.5199966430664,
      "low": 89.75,
      "close": 90.55000305175781,
      "volume": 1682400
    },
    {
      "time": "2026-01-08",
      "open": 90.06999969482422,
      "high": 94.25,
      "low": 90.01000213623047,
      "close": 91.80000305175781,
      "volume": 2216800
    },
    {
      "time": "2026-01-09",
      "open": 91.58000183105469,
      "high": 93.30000305175781,
      "low": 89.05000305175781,
      "close": 93.29000091552734,
      "volume": 1751400
    },
    {
      "time": "2026-01-12",
      "open": 90.5999984741211,
      "high": 98.98999786376953,
      "low": 88.24299621582031,
      "close": 96.72000122070312,
      "volume": 2813100
    },
    {
      "time": "2026-01-13",
      "open": 96.08999633789062,
      "high": 100.04000091552734,
      "low": 96.01000213623047,
      "close": 98.44999694824219,
      "volume": 1852700
    },
    {
      "time": "2026-01-14",
      "open": 98,
      "high": 99.93000030517578,
      "low": 96.92500305175781,
      "close": 99.93000030517578,
      "volume": 1199700
    },
    {
      "time": "2026-01-15",
      "open": 100,
      "high": 102.95999908447266,
      "low": 98.4000015258789,
      "close": 100.7699966430664,
      "volume": 1340800
    },
    {
      "time": "2026-01-16",
      "open": 101.33000183105469,
      "high": 102.1050033569336,
      "low": 98.93000030517578,
      "close": 99.12000274658203,
      "volume": 933000
    },
    {
      "time": "2026-01-20",
      "open": 99.19000244140625,
      "high": 99.5999984741211,
      "low": 95.77999877929688,
      "close": 97.16000366210938,
      "volume": 1865800
    },
    {
      "time": "2026-01-21",
      "open": 96.1500015258789,
      "high": 96.88999938964844,
      "low": 93.2699966430664,
      "close": 94.80999755859375,
      "volume": 1610900
    },
    {
      "time": "2026-01-22",
      "open": 95.48999786376953,
      "high": 97.05000305175781,
      "low": 92.36000061035156,
      "close": 92.58999633789062,
      "volume": 1233100
    },
    {
      "time": "2026-01-23",
      "open": 91.94999694824219,
      "high": 92.61000061035156,
      "low": 89.7699966430664,
      "close": 92.25,
      "volume": 990500
    },
    {
      "time": "2026-01-26",
      "open": 91.55000305175781,
      "high": 92.43499755859375,
      "low": 88.51000213623047,
      "close": 90.56999969482422,
      "volume": 2807800
    },
    {
      "time": "2026-01-27",
      "open": 89.4800033569336,
      "high": 90.54000091552734,
      "low": 87.0999984741211,
      "close": 87.31999969482422,
      "volume": 1901800
    },
    {
      "time": "2026-01-28",
      "open": 89.69000244140625,
      "high": 91.73999786376953,
      "low": 87.48999786376953,
      "close": 87.87000274658203,
      "volume": 1146400
    },
    {
      "time": "2026-01-29",
      "open": 87.80500030517578,
      "high": 89.70999908447266,
      "low": 86.54000091552734,
      "close": 88.02999877929688,
      "volume": 1249800
    },
    {
      "time": "2026-01-30",
      "open": 87.8499984741211,
      "high": 89.4800033569336,
      "low": 87.56999969482422,
      "close": 88.56999969482422,
      "volume": 1314500
    },
    {
      "time": "2026-02-02",
      "open": 89.87000274658203,
      "high": 94.29499816894531,
      "low": 89.5,
      "close": 92.72000122070312,
      "volume": 1908200
    },
    {
      "time": "2026-02-03",
      "open": 92.80000305175781,
      "high": 96.29000091552734,
      "low": 91.86000061035156,
      "close": 93.66999816894531,
      "volume": 1570600
    },
    {
      "time": "2026-02-04",
      "open": 93.37000274658203,
      "high": 95.91000366210938,
      "low": 92.31500244140625,
      "close": 94.4800033569336,
      "volume": 998100
    },
    {
      "time": "2026-02-05",
      "open": 95.80000305175781,
      "high": 97.18499755859375,
      "low": 91.83899688720703,
      "close": 93.06999969482422,
      "volume": 1217600
    },
    {
      "time": "2026-02-06",
      "open": 93.41999816894531,
      "high": 99.3499984741211,
      "low": 93.05000305175781,
      "close": 98.30000305175781,
      "volume": 1621300
    },
    {
      "time": "2026-02-09",
      "open": 98.44000244140625,
      "high": 99.38999938964844,
      "low": 96.7699966430664,
      "close": 97.19000244140625,
      "volume": 899000
    },
    {
      "time": "2026-02-10",
      "open": 96.5199966430664,
      "high": 97.73999786376953,
      "low": 95.56999969482422,
      "close": 95.75,
      "volume": 1002100
    },
    {
      "time": "2026-02-11",
      "open": 96.7300033569336,
      "high": 98.5199966430664,
      "low": 94.80999755859375,
      "close": 97.04000091552734,
      "volume": 1055100
    },
    {
      "time": "2026-02-12",
      "open": 98.62999725341797,
      "high": 99.29000091552734,
      "low": 88.62000274658203,
      "close": 88.93000030517578,
      "volume": 1544400
    },
    {
      "time": "2026-02-13",
      "open": 89.08999633789062,
      "high": 90.3499984741211,
      "low": 86.91000366210938,
      "close": 88.1500015258789,
      "volume": 1347800
    },
    {
      "time": "2026-02-17",
      "open": 89.62999725341797,
      "high": 91.5999984741211,
      "low": 87.01000213623047,
      "close": 91.44999694824219,
      "volume": 1472400
    },
    {
      "time": "2026-02-18",
      "open": 92,
      "high": 96.81999969482422,
      "low": 91.61100006103516,
      "close": 94.18000030517578,
      "volume": 1294400
    },
    {
      "time": "2026-02-19",
      "open": 92.31999969482422,
      "high": 93.95999908447266,
      "low": 91.41200256347656,
      "close": 93.18000030517578,
      "volume": 867500
    },
    {
      "time": "2026-02-20",
      "open": 92.62999725341797,
      "high": 94.43000030517578,
      "low": 90.94000244140625,
      "close": 93.55999755859375,
      "volume": 1186900
    },
    {
      "time": "2026-02-23",
      "open": 91.88999938964844,
      "high": 92.01000213623047,
      "low": 88,
      "close": 89.55999755859375,
      "volume": 1210800
    },
    {
      "time": "2026-02-24",
      "open": 88.8499984741211,
      "high": 89.75,
      "low": 87.5,
      "close": 89.38999938964844,
      "volume": 1186300
    },
    {
      "time": "2026-02-25",
      "open": 89.62999725341797,
      "high": 92.62999725341797,
      "low": 89.50499725341797,
      "close": 92.12999725341797,
      "volume": 2105500
    },
    {
      "time": "2026-02-26",
      "open": 104.41000366210938,
      "high": 107.45999908447266,
      "low": 98.33499908447266,
      "close": 98.61000061035156,
      "volume": 4465400
    },
    {
      "time": "2026-02-27",
      "open": 94.83000183105469,
      "high": 96.38999938964844,
      "low": 91.41000366210938,
      "close": 96.01000213623047,
      "volume": 2342800
    },
    {
      "time": "2026-03-02",
      "open": 94,
      "high": 96.36000061035156,
      "low": 91.01000213623047,
      "close": 94.44000244140625,
      "volume": 1901100
    },
    {
      "time": "2026-03-03",
      "open": 91.7300033569336,
      "high": 97,
      "low": 90.94000244140625,
      "close": 96.06999969482422,
      "volume": 1316300
    },
    {
      "time": "2026-03-04",
      "open": 96.68000030517578,
      "high": 97.78500366210938,
      "low": 94.94000244140625,
      "close": 97.4000015258789,
      "volume": 986300
    },
    {
      "time": "2026-03-05",
      "open": 97,
      "high": 101,
      "low": 94.70999908447266,
      "close": 96.79000091552734,
      "volume": 1205300
    },
    {
      "time": "2026-03-06",
      "open": 96.80999755859375,
      "high": 97.80000305175781,
      "low": 92.41500091552734,
      "close": 93.44999694824219,
      "volume": 1770200
    },
    {
      "time": "2026-03-09",
      "open": 92.8499984741211,
      "high": 95.87999725341797,
      "low": 88.70999908447266,
      "close": 95.66999816894531,
      "volume": 1374500
    },
    {
      "time": "2026-03-10",
      "open": 94.08999633789062,
      "high": 98.5,
      "low": 93.08999633789062,
      "close": 95.4000015258789,
      "volume": 1124900
    },
    {
      "time": "2026-03-11",
      "open": 95.68000030517578,
      "high": 96.72000122070312,
      "low": 90.44000244140625,
      "close": 92.58000183105469,
      "volume": 1621200
    },
    {
      "time": "2026-03-12",
      "open": 91.0999984741211,
      "high": 91.29000091552734,
      "low": 86.80999755859375,
      "close": 86.80999755859375,
      "volume": 1899800
    },
    {
      "time": "2026-03-13",
      "open": 87.70999908447266,
      "high": 88.7699966430664,
      "low": 86.44999694824219,
      "close": 86.91999816894531,
      "volume": 1623500
    },
    {
      "time": "2026-03-16",
      "open": 88.05000305175781,
      "high": 90.86000061035156,
      "low": 87.94499969482422,
      "close": 90.55000305175781,
      "volume": 1119000
    },
    {
      "time": "2026-03-17",
      "open": 91.01000213623047,
      "high": 93.19999694824219,
      "low": 90.30000305175781,
      "close": 90.5,
      "volume": 1179200
    },
    {
      "time": "2026-03-18",
      "open": 90.18000030517578,
      "high": 90.80000305175781,
      "low": 86.88500213623047,
      "close": 87.0999984741211,
      "volume": 1129700
    },
    {
      "time": "2026-03-19",
      "open": 86.12999725341797,
      "high": 89.49500274658203,
      "low": 84.91999816894531,
      "close": 88.16000366210938,
      "volume": 1054300
    },
    {
      "time": "2026-03-20",
      "open": 89.0199966430664,
      "high": 89.9000015258789,
      "low": 86.2699966430664,
      "close": 87.62999725341797,
      "volume": 1626100
    },
    {
      "time": "2026-03-23",
      "open": 89.86000061035156,
      "high": 94.8499984741211,
      "low": 89.46499633789062,
      "close": 90.87000274658203,
      "volume": 1577200
    },
    {
      "time": "2026-03-24",
      "open": 89.05999755859375,
      "high": 91.2300033569336,
      "low": 88.26000213623047,
      "close": 90.04000091552734,
      "volume": 1141200
    },
    {
      "time": "2026-03-25",
      "open": 91.05000305175781,
      "high": 91.56999969482422,
      "low": 86.30000305175781,
      "close": 89.5,
      "volume": 1118000
    },
    {
      "time": "2026-03-26",
      "open": 88.31999969482422,
      "high": 89.36000061035156,
      "low": 84.99500274658203,
      "close": 85.08000183105469,
      "volume": 1018300
    },
    {
      "time": "2026-03-27",
      "open": 84.2300033569336,
      "high": 84.98999786376953,
      "low": 79.90799713134766,
      "close": 81.31999969482422,
      "volume": 1359900
    },
    {
      "time": "2026-03-30",
      "open": 83.1500015258789,
      "high": 84.4800033569336,
      "low": 81.61499786376953,
      "close": 83.52999877929688,
      "volume": 866800
    },
    {
      "time": "2026-03-31",
      "open": 86.55999755859375,
      "high": 89.26000213623047,
      "low": 86.23799896240234,
      "close": 88.47000122070312,
      "volume": 1331200
    },
    {
      "time": "2026-04-01",
      "open": 90.5,
      "high": 92.76000213623047,
      "low": 89.30000305175781,
      "close": 90.69000244140625,
      "volume": 1106300
    },
    {
      "time": "2026-04-02",
      "open": 88.69999694824219,
      "high": 91.125,
      "low": 86.6500015258789,
      "close": 89.33000183105469,
      "volume": 1031600
    },
    {
      "time": "2026-04-06",
      "open": 88.83999633789062,
      "high": 93.38999938964844,
      "low": 88.83999633789062,
      "close": 92.37000274658203,
      "volume": 842900
    },
    {
      "time": "2026-04-07",
      "open": 92.3499984741211,
      "high": 92.94000244140625,
      "low": 90.9000015258789,
      "close": 92.80000305175781,
      "volume": 585500
    },
    {
      "time": "2026-04-08",
      "open": 96.62999725341797,
      "high": 100.51000213623047,
      "low": 96.05999755859375,
      "close": 97.86000061035156,
      "volume": 1431100
    },
    {
      "time": "2026-04-09",
      "open": 97.38999938964844,
      "high": 99.1500015258789,
      "low": 96.28500366210938,
      "close": 97.55000305175781,
      "volume": 1126800
    },
    {
      "time": "2026-04-10",
      "open": 100,
      "high": 100.81199645996094,
      "low": 98.01000213623047,
      "close": 98.61000061035156,
      "volume": 1136400
    },
    {
      "time": "2026-04-13",
      "open": 97.63999938964844,
      "high": 101.18000030517578,
      "low": 96.1449966430664,
      "close": 100.6500015258789,
      "volume": 1154700
    },
    {
      "time": "2026-04-14",
      "open": 100.48999786376953,
      "high": 103.63999938964844,
      "low": 100.48999786376953,
      "close": 102.76000213623047,
      "volume": 1073900
    },
    {
      "time": "2026-04-15",
      "open": 103.23999786376953,
      "high": 104.69000244140625,
      "low": 101.05999755859375,
      "close": 101.16999816894531,
      "volume": 1197700
    },
    {
      "time": "2026-04-16",
      "open": 101.04000091552734,
      "high": 102.03500366210938,
      "low": 98.45999908447266,
      "close": 99.75,
      "volume": 1169000
    },
    {
      "time": "2026-04-17",
      "open": 102.94000244140625,
      "high": 106.19999694824219,
      "low": 102.87000274658203,
      "close": 103.7300033569336,
      "volume": 1490300
    },
    {
      "time": "2026-04-20",
      "open": 102.94999694824219,
      "high": 104.91000366210938,
      "low": 102.25499725341797,
      "close": 104.69000244140625,
      "volume": 961600
    },
    {
      "time": "2026-04-21",
      "open": 104.16999816894531,
      "high": 106.83999633789062,
      "low": 101.58000183105469,
      "close": 101.77999877929688,
      "volume": 890200
    },
    {
      "time": "2026-04-22",
      "open": 102.55999755859375,
      "high": 103.02999877929688,
      "low": 98.75,
      "close": 99.08999633789062,
      "volume": 819100
    },
    {
      "time": "2026-04-23",
      "open": 98.7300033569336,
      "high": 101.22000122070312,
      "low": 97,
      "close": 97.58999633789062,
      "volume": 674500
    },
    {
      "time": "2026-04-24",
      "open": 99.08999633789062,
      "high": 103.93000030517578,
      "low": 98.31999969482422,
      "close": 103.0199966430664,
      "volume": 1153800
    },
    {
      "time": "2026-04-27",
      "open": 103.19000244140625,
      "high": 103.75,
      "low": 100.20999908447266,
      "close": 101.44999694824219,
      "volume": 1017100
    },
    {
      "time": "2026-04-28",
      "open": 100.48999786376953,
      "high": 101.5199966430664,
      "low": 99.41999816894531,
      "close": 100.1500015258789,
      "volume": 863200
    },
    {
      "time": "2026-04-29",
      "open": 99.55999755859375,
      "high": 103.44999694824219,
      "low": 98.58000183105469,
      "close": 100.61000061035156,
      "volume": 957700
    },
    {
      "time": "2026-04-30",
      "open": 101.75,
      "high": 103.87000274658203,
      "low": 100,
      "close": 102.45999908447266,
      "volume": 827100
    },
    {
      "time": "2026-05-01",
      "open": 103.22000122070312,
      "high": 103.22000122070312,
      "low": 97.76000213623047,
      "close": 98.36000061035156,
      "volume": 1549000
    },
    {
      "time": "2026-05-04",
      "open": 99.05000305175781,
      "high": 99.16000366210938,
      "low": 94.56500244140625,
      "close": 95.56999969482422,
      "volume": 1476300
    },
    {
      "time": "2026-05-05",
      "open": 95.52999877929688,
      "high": 96.97000122070312,
      "low": 94.93000030517578,
      "close": 96.61000061035156,
      "volume": 1180500
    },
    {
      "time": "2026-05-06",
      "open": 98.80000305175781,
      "high": 99.56999969482422,
      "low": 94.79499816894531,
      "close": 96.5199966430664,
      "volume": 2361100
    },
    {
      "time": "2026-05-07",
      "open": 70.80000305175781,
      "high": 71.55000305175781,
      "low": 67.20500183105469,
      "close": 69.23999786376953,
      "volume": 14643800
    },
    {
      "time": "2026-05-08",
      "open": 70.61000061035156,
      "high": 72,
      "low": 69.23999786376953,
      "close": 70.13999938964844,
      "volume": 5004100
    },
    {
      "time": "2026-05-11",
      "open": 69.51000213623047,
      "high": 69.69999694824219,
      "low": 63.5099983215332,
      "close": 64.5,
      "volume": 6441800
    },
    {
      "time": "2026-05-12",
      "open": 64.3499984741211,
      "high": 67.47000122070312,
      "low": 64.25,
      "close": 66.02999877929688,
      "volume": 3104200
    },
    {
      "time": "2026-05-13",
      "open": 65.43000030517578,
      "high": 66.30999755859375,
      "low": 63.83000183105469,
      "close": 63.90999984741211,
      "volume": 1818500
    },
    {
      "time": "2026-05-14",
      "open": 65.0999984741211,
      "high": 65.36100006103516,
      "low": 61.68000030517578,
      "close": 61.880001068115234,
      "volume": 2362500
    },
    {
      "time": "2026-05-15",
      "open": 60.88999938964844,
      "high": 62.02000045776367,
      "low": 59.93000030517578,
      "close": 60.40999984741211,
      "volume": 2736900
    },
    {
      "time": "2026-05-18",
      "open": 59.900001525878906,
      "high": 61.470001220703125,
      "low": 59.4900016784668,
      "close": 59.689998626708984,
      "volume": 2539600
    },
    {
      "time": "2026-05-19",
      "open": 61.79999923706055,
      "high": 64.47000122070312,
      "low": 61.40999984741211,
      "close": 64.12000274658203,
      "volume": 3192300
    },
    {
      "time": "2026-05-20",
      "open": 64.0999984741211,
      "high": 64.0999984741211,
      "low": 60.856998443603516,
      "close": 63.470001220703125,
      "volume": 2351400
    },
    {
      "time": "2026-05-21",
      "open": 62.130001068115234,
      "high": 63.89500045776367,
      "low": 61.25,
      "close": 62.83000183105469,
      "volume": 1983600
    },
    {
      "time": "2026-05-22",
      "open": 62.83000183105469,
      "high": 63.39500045776367,
      "low": 61.83000183105469,
      "close": 62.720001220703125,
      "volume": 1472300
    },
    {
      "time": "2026-05-26",
      "open": 62.73500061035156,
      "high": 63.720001220703125,
      "low": 61.279998779296875,
      "close": 61.81999969482422,
      "volume": 1696800
    },
    {
      "time": "2026-05-27",
      "open": 62.35499954223633,
      "high": 65.63999938964844,
      "low": 61.97999954223633,
      "close": 64.37999725341797,
      "volume": 4121900
    },
    {
      "time": "2026-05-28",
      "open": 64,
      "high": 64,
      "low": 62.040000915527344,
      "close": 62.130001068115234,
      "volume": 2516700
    },
    {
      "time": "2026-05-29",
      "open": 62.25,
      "high": 65.73999786376953,
      "low": 62.23500061035156,
      "close": 64.30999755859375,
      "volume": 1952300
    },
    {
      "time": "2026-06-01",
      "open": 63.90999984741211,
      "high": 64.47000122070312,
      "low": 61.900001525878906,
      "close": 62.220001220703125,
      "volume": 2006600
    },
    {
      "time": "2026-06-02",
      "open": 56.470001220703125,
      "high": 58,
      "low": 54.709999084472656,
      "close": 57.0099983215332,
      "volume": 6777600
    },
    {
      "time": "2026-06-03",
      "open": 56.08000183105469,
      "high": 56.08000183105469,
      "low": 53.86000061035156,
      "close": 55.529998779296875,
      "volume": 3044500
    },
    {
      "time": "2026-06-04",
      "open": 56.25,
      "high": 57.30500030517578,
      "low": 53.06999969482422,
      "close": 53.36000061035156,
      "volume": 2767600
    },
    {
      "time": "2026-06-05",
      "open": 54.15999984741211,
      "high": 54.5,
      "low": 52.290000915527344,
      "close": 52.34000015258789,
      "volume": 3261600
    },
    {
      "time": "2026-06-08",
      "open": 52.88999938964844,
      "high": 54.150001525878906,
      "low": 51.599998474121094,
      "close": 52.959999084472656,
      "volume": 2551800
    },
    {
      "time": "2026-06-09",
      "open": 52.959999084472656,
      "high": 55.79999923706055,
      "low": 52.55500030517578,
      "close": 53.779998779296875,
      "volume": 2242400
    },
    {
      "time": "2026-06-10",
      "open": 53.220001220703125,
      "high": 55.369998931884766,
      "low": 52.790000915527344,
      "close": 54.47999954223633,
      "volume": 1963000
    },
    {
      "time": "2026-06-11",
      "open": 54.189998626708984,
      "high": 58.630001068115234,
      "low": 53.45000076293945,
      "close": 58.33000183105469,
      "volume": 2667900
    },
    {
      "time": "2026-06-12",
      "open": 58.0099983215332,
      "high": 59.04999923706055,
      "low": 56.5,
      "close": 58.220001220703125,
      "volume": 1903300
    },
    {
      "time": "2026-06-15",
      "open": 58.369998931884766,
      "high": 59.42100143432617,
      "low": 57.400001525878906,
      "close": 58.400001525878906,
      "volume": 2386800
    },
    {
      "time": "2026-06-16",
      "open": 58.650001525878906,
      "high": 61.7400016784668,
      "low": 58.650001525878906,
      "close": 60.41999816894531,
      "volume": 2691400
    },
    {
      "time": "2026-06-17",
      "open": 59.810001373291016,
      "high": 61.70000076293945,
      "low": 58.2400016784668,
      "close": 58.790000915527344,
      "volume": 1864700
    },
    {
      "time": "2026-06-18",
      "open": 59.43000030517578,
      "high": 60.189998626708984,
      "low": 58.20000076293945,
      "close": 59.08000183105469,
      "volume": 1918600
    },
    {
      "time": "2026-06-22",
      "open": 58.349998474121094,
      "high": 58.349998474121094,
      "low": 55.529998779296875,
      "close": 55.709999084472656,
      "volume": 1687400
    },
    {
      "time": "2026-06-23",
      "open": 55.2599983215332,
      "high": 56.150001525878906,
      "low": 53.59000015258789,
      "close": 54.150001525878906,
      "volume": 1582300
    },
    {
      "time": "2026-06-24",
      "open": 54.349998474121094,
      "high": 56.400001525878906,
      "low": 54.349998474121094,
      "close": 54.75,
      "volume": 1992400
    },
    {
      "time": "2026-06-25",
      "open": 55.34000015258789,
      "high": 55.939998626708984,
      "low": 54.310001373291016,
      "close": 55.220001220703125,
      "volume": 1327900
    },
    {
      "time": "2026-06-26",
      "open": 54.400001525878906,
      "high": 56.959999084472656,
      "low": 54.400001525878906,
      "close": 56.869998931884766,
      "volume": 2556400
    },
    {
      "time": "2026-06-29",
      "open": 56.220001220703125,
      "high": 56.625,
      "low": 54.459999084472656,
      "close": 54.790000915527344,
      "volume": 1720900
    },
    {
      "time": "2026-06-30",
      "open": 54.869998931884766,
      "high": 56.13999938964844,
      "low": 54.61000061035156,
      "close": 56.02000045776367,
      "volume": 1342000
    },
    {
      "time": "2026-07-01",
      "open": 56.58000183105469,
      "high": 57.849998474121094,
      "low": 55.720001220703125,
      "close": 56.790000915527344,
      "volume": 1314000
    },
    {
      "time": "2026-07-02",
      "open": 57.29999923706055,
      "high": 57.689998626708984,
      "low": 55.36000061035156,
      "close": 56.470001220703125,
      "volume": 1043100
    },
    {
      "time": "2026-07-06",
      "open": 55.599998474121094,
      "high": 56.650001525878906,
      "low": 53.380001068115234,
      "close": 54.18000030517578,
      "volume": 2349400
    },
    {
      "time": "2026-07-07",
      "open": 54.22999954223633,
      "high": 55.33000183105469,
      "low": 52.81999969482422,
      "close": 54.91999816894531,
      "volume": 2259500
    },
    {
      "time": "2026-07-08",
      "open": 53.41999816894531,
      "high": 54.31999969482422,
      "low": 52.119998931884766,
      "close": 54.2599983215332,
      "volume": 2086900
    },
    {
      "time": "2026-07-09",
      "open": 53.970001220703125,
      "high": 57.4900016784668,
      "low": 53.970001220703125,
      "close": 56.31999969482422,
      "volume": 2210000
    },
    {
      "time": "2026-07-10",
      "open": 56.959999084472656,
      "high": 59.470001220703125,
      "low": 56.31999969482422,
      "close": 58.599998474121094,
      "volume": 2467100
    },
    {
      "time": "2026-07-13",
      "open": 59.41999816894531,
      "high": 62.25,
      "low": 59.13999938964844,
      "close": 62.18000030517578,
      "volume": 2538500
    },
    {
      "time": "2026-07-14",
      "open": 62.709999084472656,
      "high": 62.7400016784668,
      "low": 59.56100082397461,
      "close": 60.09000015258789,
      "volume": 1797900
    },
    {
      "time": "2026-07-15",
      "open": 59.9900016784668,
      "high": 61.34000015258789,
      "low": 59.290000915527344,
      "close": 60,
      "volume": 1776100
    },
    {
      "time": "2026-07-16",
      "open": 60.709999084472656,
      "high": 61.150001525878906,
      "low": 58.869998931884766,
      "close": 59.22999954223633,
      "volume": 1710800
    },
    {
      "time": "2026-07-17",
      "open": 58.13999938964844,
      "high": 59.775001525878906,
      "low": 57.93000030517578,
      "close": 58,
      "volume": 1460600
    },
    {
      "time": "2026-07-20",
      "open": 58.40999984741211,
      "high": 58.40999984741211,
      "low": 56.040000915527344,
      "close": 56.970001220703125,
      "volume": 1568900
    },
    {
      "time": "2026-07-21",
      "open": 56.58000183105469,
      "high": 57.66999816894531,
      "low": 55.70000076293945,
      "close": 56.439998626708984,
      "volume": 1646500
    },
    {
      "time": "2026-07-22",
      "open": 56.290000915527344,
      "high": 56.599998474121094,
      "low": 55.130001068115234,
      "close": 55.939998626708984,
      "volume": 1737000
    },
    {
      "time": "2026-07-23",
      "open": 55.099998474121094,
      "high": 56.29999923706055,
      "low": 54.29100036621094,
      "close": 55.9900016784668,
      "volume": 1830600
    },
    {
      "time": "2026-07-24",
      "open": 56.29999923706055,
      "high": 57.75,
      "low": 56.007999420166016,
      "close": 57.099998474121094,
      "volume": 1410700
    },
    {
      "time": "2026-07-27",
      "open": 58.54999923706055,
      "high": 62.02000045776367,
      "low": 58.310001373291016,
      "close": 61.56999969482422,
      "volume": 2443800
    },
    {
      "time": "2026-07-28",
      "open": 62.099998474121094,
      "high": 63.33000183105469,
      "low": 61.209999084472656,
      "close": 63.20000076293945,
      "volume": 1813700
    },
    {
      "time": "2026-07-29",
      "open": 62.310001373291016,
      "high": 64.11499786376953,
      "low": 61.86000061035156,
      "close": 63.04999923706055,
      "volume": 1301500
    },
    {
      "time": "2026-07-30",
      "open": 63.68000030517578,
      "high": 64.36000061035156,
      "low": 61.529998779296875,
      "close": 63.06999969482422,
      "volume": 1658000
    },
    {
      "time": "2026-07-31",
      "open": 63.099998474121094,
      "high": 64.1500015258789,
      "low": 62.04999923706055,
      "close": 62.75,
      "volume": 1378300
    },
    {
      "time": "2026-08-03",
      "open": 63.81999969482422,
      "high": 65.9000015258789,
      "low": 63.709999084472656,
      "close": 64.77999877929688,
      "volume": 1871600
    },
    {
      "time": "2026-08-04",
      "open": 64.83999633789062,
      "high": 66.7699966430664,
      "low": 64.13500213623047,
      "close": 66.22000122070312,
      "volume": 3274600
    },
    {
      "time": "2026-08-05",
      "open": 67,
      "high": 74.5,
      "low": 64.01000213623047,
      "close": 74.33000183105469,
      "volume": 8965000
    },
    {
      "time": "2026-08-06",
      "open": 71.95999908447266,
      "high": 72.36000061035156,
      "low": 69.67500305175781,
      "close": 70.23999786376953,
      "volume": 2610700
    },
    {
      "time": "2026-08-07",
      "open": 70.55999755859375,
      "high": 71.34500122070312,
      "low": 69.2699966430664,
      "close": 71.12999725341797,
      "volume": 1461200
    },
    {
      "time": "2026-08-10",
      "open": 70.6500015258789,
      "high": 71.5,
      "low": 69.75,
      "close": 71.44999694824219,
      "volume": 1383800
    },
    {
      "time": "2026-08-11",
      "open": 71.5,
      "high": 72.79000091552734,
      "low": 70.38999938964844,
      "close": 71.7699966430664,
      "volume": 1195400
    },
    {
      "time": "2026-08-12",
      "open": 72.51000213623047,
      "high": 73.16999816894531,
      "low": 70.83000183105469,
      "close": 72.86000061035156,
      "volume": 1074300
    },
    {
      "time": "2026-08-13",
      "open": 73.51000213623047,
      "high": 74.5,
      "low": 72.2699966430664,
      "close": 73.63999938964844,
      "volume": 1265600
    },
    {
      "time": "2026-08-14",
      "open": 74.5,
      "high": 75.44000244140625,
      "low": 73.83000183105469,
      "close": 74.83999633789062,
      "volume": 1131200
    },
    {
      "time": "2026-08-17",
      "open": 74.41999816894531,
      "high": 74.69000244140625,
      "low": 73.44999694824219,
      "close": 74.19000244140625,
      "volume": 1153000
    },
    {
      "time": "2026-08-18",
      "open": 74.06999969482422,
      "high": 74.08000183105469,
      "low": 70.86000061035156,
      "close": 70.98999786376953,
      "volume": 1020400
    },
    {
      "time": "2026-08-19",
      "open": 72.5,
      "high": 74.3949966430664,
      "low": 71.56500244140625,
      "close": 73.2699966430664,
      "volume": 1290200
    },
    {
      "time": "2026-08-20",
      "open": 73.18000030517578,
      "high": 74.05500030517578,
      "low": 72.19999694824219,
      "close": 73.8499984741211,
      "volume": 869900
    },
    {
      "time": "2026-08-21",
      "open": 74.37999725341797,
      "high": 75.88999938964844,
      "low": 74.33000183105469,
      "close": 75.81999969482422,
      "volume": 886900
    },
    {
      "time": "2026-08-24",
      "open": 76.0999984741211,
      "high": 76.41000366210938,
      "low": 74.91000366210938,
      "close": 75.44000244140625,
      "volume": 772800
    },
    {
      "time": "2026-08-25",
      "open": 75.22000122070312,
      "high": 75.77999877929688,
      "low": 73.91999816894531,
      "close": 74.06999969482422,
      "volume": 716500
    },
    {
      "time": "2026-08-26",
      "open": 73.7699966430664,
      "high": 74.4000015258789,
      "low": 72.3499984741211,
      "close": 72.94000244140625,
      "volume": 669000
    },
    {
      "time": "2026-08-27",
      "open": 72.45999908447266,
      "high": 72.7979965209961,
      "low": 69.94000244140625,
      "close": 70.55000305175781,
      "volume": 860000
    },
    {
      "time": "2026-08-28",
      "open": 70.62000274658203,
      "high": 71.7249984741211,
      "low": 69.08000183105469,
      "close": 69.88999938964844,
      "volume": 941300
    },
    {
      "time": "2026-08-31",
      "open": 69,
      "high": 70.7490005493164,
      "low": 68.73999786376953,
      "close": 68.88999938964844,
      "volume": 883600
    },
    {
      "time": "2026-09-01",
      "open": 67.29000091552734,
      "high": 69.19000244140625,
      "low": 66.75,
      "close": 67.62000274658203,
      "volume": 1015500
    },
    {
      "time": "2026-09-02",
      "open": 67.19999694824219,
      "high": 70.9000015258789,
      "low": 67.16999816894531,
      "close": 67.9000015258789,
      "volume": 1037100
    },
    {
      "time": "2026-09-03",
      "open": 68.77999877929688,
      "high": 69.87999725341797,
      "low": 66.5,
      "close": 69.30000305175781,
      "volume": 869800
    },
    {
      "time": "2026-09-04",
      "open": 69.27999877929688,
      "high": 70.87000274658203,
      "low": 69.0199966430664,
      "close": 69.4000015258789,
      "volume": 988400
    },
    {
      "time": "2026-09-08",
      "open": 71,
      "high": 71.77999877929688,
      "low": 67.01000213623047,
      "close": 67.4000015258789,
      "volume": 1846100
    },
    {
      "time": "2026-09-09",
      "open": 66.87000274658203,
      "high": 66.93000030517578,
      "low": 62.939998626708984,
      "close": 63.0099983215332,
      "volume": 1506800
    },
    {
      "time": "2026-09-10",
      "open": 62.36000061035156,
      "high": 63.650001525878906,
      "low": 61.31999969482422,
      "close": 61.70000076293945,
      "volume": 1258900
    },
    {
      "time": "2026-09-11",
      "open": 62.11000061035156,
      "high": 64.31999969482422,
      "low": 61.56999969482422,
      "close": 63.650001525878906,
      "volume": 1405800
    },
    {
      "time": "2026-09-14",
      "open": 63.31999969482422,
      "high": 64.63999938964844,
      "low": 62.94499969482422,
      "close": 63.400001525878906,
      "volume": 628015
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 93.00860015869141
    },
    {
      "time": "2025-11-24",
      "value": 92.71780014038086
    },
    {
      "time": "2025-11-25",
      "value": 92.47740005493164
    },
    {
      "time": "2025-11-26",
      "value": 92.26720016479493
    },
    {
      "time": "2025-11-28",
      "value": 92.03720016479492
    },
    {
      "time": "2025-12-01",
      "value": 91.76720016479493
    },
    {
      "time": "2025-12-02",
      "value": 91.4536001586914
    },
    {
      "time": "2025-12-03",
      "value": 91.15760009765626
    },
    {
      "time": "2025-12-04",
      "value": 90.85440017700195
    },
    {
      "time": "2025-12-05",
      "value": 90.53080017089843
    },
    {
      "time": "2025-12-08",
      "value": 90.2400001525879
    },
    {
      "time": "2025-12-09",
      "value": 89.9318000793457
    },
    {
      "time": "2025-12-10",
      "value": 89.60200012207031
    },
    {
      "time": "2025-12-11",
      "value": 89.35380004882812
    },
    {
      "time": "2025-12-12",
      "value": 89.12600006103516
    },
    {
      "time": "2025-12-15",
      "value": 88.86320007324218
    },
    {
      "time": "2025-12-16",
      "value": 88.58440002441407
    },
    {
      "time": "2025-12-17",
      "value": 88.37120010375976
    },
    {
      "time": "2025-12-18",
      "value": 88.25100021362304
    },
    {
      "time": "2025-12-19",
      "value": 88.14480026245117
    },
    {
      "time": "2025-12-22",
      "value": 88.0802001953125
    },
    {
      "time": "2025-12-23",
      "value": 87.95120010375976
    },
    {
      "time": "2025-12-24",
      "value": 87.77360015869141
    },
    {
      "time": "2025-12-26",
      "value": 87.60600021362305
    },
    {
      "time": "2025-12-29",
      "value": 87.37920013427734
    },
    {
      "time": "2025-12-30",
      "value": 87.13440002441406
    },
    {
      "time": "2025-12-31",
      "value": 86.90580001831054
    },
    {
      "time": "2026-01-02",
      "value": 86.705
    },
    {
      "time": "2026-01-05",
      "value": 86.5568000793457
    },
    {
      "time": "2026-01-06",
      "value": 86.52480010986328
    },
    {
      "time": "2026-01-07",
      "value": 86.49880020141602
    },
    {
      "time": "2026-01-08",
      "value": 86.46780029296875
    },
    {
      "time": "2026-01-09",
      "value": 86.51000030517578
    },
    {
      "time": "2026-01-12",
      "value": 86.64820037841797
    },
    {
      "time": "2026-01-13",
      "value": 86.78960037231445
    },
    {
      "time": "2026-01-14",
      "value": 86.85800033569336
    },
    {
      "time": "2026-01-15",
      "value": 87.00280029296874
    },
    {
      "time": "2026-01-16",
      "value": 87.09640029907227
    },
    {
      "time": "2026-01-20",
      "value": 87.12500030517577
    },
    {
      "time": "2026-01-21",
      "value": 87.18300018310546
    },
    {
      "time": "2026-01-22",
      "value": 87.21260009765625
    },
    {
      "time": "2026-01-23",
      "value": 87.17900009155274
    },
    {
      "time": "2026-01-26",
      "value": 87.1434001159668
    },
    {
      "time": "2026-01-27",
      "value": 87.0166000366211
    },
    {
      "time": "2026-01-28",
      "value": 86.96920013427734
    },
    {
      "time": "2026-01-29",
      "value": 86.91900009155273
    },
    {
      "time": "2026-01-30",
      "value": 86.94820007324219
    },
    {
      "time": "2026-02-02",
      "value": 87.07700012207032
    },
    {
      "time": "2026-02-03",
      "value": 87.26560012817383
    },
    {
      "time": "2026-02-04",
      "value": 87.48120025634766
    },
    {
      "time": "2026-02-05",
      "value": 87.5786003112793
    },
    {
      "time": "2026-02-06",
      "value": 87.81260040283203
    },
    {
      "time": "2026-02-09",
      "value": 88.01660049438476
    },
    {
      "time": "2026-02-10",
      "value": 88.1620004272461
    },
    {
      "time": "2026-02-11",
      "value": 88.35320037841797
    },
    {
      "time": "2026-02-12",
      "value": 88.40940032958984
    },
    {
      "time": "2026-02-13",
      "value": 88.47800033569337
    },
    {
      "time": "2026-02-17",
      "value": 88.64280029296874
    },
    {
      "time": "2026-02-18",
      "value": 88.92400024414063
    },
    {
      "time": "2026-02-19",
      "value": 89.22700027465821
    },
    {
      "time": "2026-02-20",
      "value": 89.54100021362305
    },
    {
      "time": "2026-02-23",
      "value": 89.74820022583008
    },
    {
      "time": "2026-02-24",
      "value": 89.99360015869141
    },
    {
      "time": "2026-02-25",
      "value": 90.25200012207031
    },
    {
      "time": "2026-02-26",
      "value": 90.56100006103516
    },
    {
      "time": "2026-02-27",
      "value": 90.80820007324219
    },
    {
      "time": "2026-03-02",
      "value": 91.0634001159668
    },
    {
      "time": "2026-03-03",
      "value": 91.33900009155273
    },
    {
      "time": "2026-03-04",
      "value": 91.55960006713867
    },
    {
      "time": "2026-03-05",
      "value": 91.78120010375977
    },
    {
      "time": "2026-03-06",
      "value": 91.97960006713868
    },
    {
      "time": "2026-03-09",
      "value": 92.19400009155274
    },
    {
      "time": "2026-03-10",
      "value": 92.39980010986328
    },
    {
      "time": "2026-03-11",
      "value": 92.57620010375976
    },
    {
      "time": "2026-03-12",
      "value": 92.67400009155273
    },
    {
      "time": "2026-03-13",
      "value": 92.8134001159668
    },
    {
      "time": "2026-03-16",
      "value": 93.00100021362304
    },
    {
      "time": "2026-03-17",
      "value": 93.14160018920899
    },
    {
      "time": "2026-03-18",
      "value": 93.21340011596679
    },
    {
      "time": "2026-03-19",
      "value": 93.1802001953125
    },
    {
      "time": "2026-03-20",
      "value": 93.1218000793457
    },
    {
      "time": "2026-03-23",
      "value": 93.10320007324219
    },
    {
      "time": "2026-03-24",
      "value": 93.0382000732422
    },
    {
      "time": "2026-03-25",
      "value": 92.89380004882813
    },
    {
      "time": "2026-03-26",
      "value": 92.62640014648437
    },
    {
      "time": "2026-03-27",
      "value": 92.25420013427734
    },
    {
      "time": "2026-03-30",
      "value": 91.90940017700196
    },
    {
      "time": "2026-03-31",
      "value": 91.69640014648438
    },
    {
      "time": "2026-04-01",
      "value": 91.56700012207031
    },
    {
      "time": "2026-04-02",
      "value": 91.45740020751953
    },
    {
      "time": "2026-04-06",
      "value": 91.45300033569336
    },
    {
      "time": "2026-04-07",
      "value": 91.46400039672852
    },
    {
      "time": "2026-04-08",
      "value": 91.60980041503906
    },
    {
      "time": "2026-04-09",
      "value": 91.81440048217773
    },
    {
      "time": "2026-04-10",
      "value": 92.02920043945312
    },
    {
      "time": "2026-04-13",
      "value": 92.28160049438476
    },
    {
      "time": "2026-04-14",
      "value": 92.56540054321289
    },
    {
      "time": "2026-04-15",
      "value": 92.73440048217773
    },
    {
      "time": "2026-04-16",
      "value": 92.85600051879882
    },
    {
      "time": "2026-04-17",
      "value": 93.04100051879882
    },
    {
      "time": "2026-04-20",
      "value": 93.27340057373047
    },
    {
      "time": "2026-04-21",
      "value": 93.34300048828125
    },
    {
      "time": "2026-04-22",
      "value": 93.38100036621094
    },
    {
      "time": "2026-04-23",
      "value": 93.41780029296875
    },
    {
      "time": "2026-04-24",
      "value": 93.53740020751952
    },
    {
      "time": "2026-04-27",
      "value": 93.78780014038085
    },
    {
      "time": "2026-04-28",
      "value": 94.02780014038086
    },
    {
      "time": "2026-04-29",
      "value": 94.21100021362305
    },
    {
      "time": "2026-04-30",
      "value": 94.37660018920899
    },
    {
      "time": "2026-05-01",
      "value": 94.4802001953125
    },
    {
      "time": "2026-05-04",
      "value": 94.52040023803711
    },
    {
      "time": "2026-05-05",
      "value": 94.66140029907227
    },
    {
      "time": "2026-05-06",
      "value": 94.80400024414062
    },
    {
      "time": "2026-05-07",
      "value": 94.34620025634766
    },
    {
      "time": "2026-05-08",
      "value": 93.77680023193359
    },
    {
      "time": "2026-05-11",
      "value": 93.14660018920898
    },
    {
      "time": "2026-05-12",
      "value": 92.5784001159668
    },
    {
      "time": "2026-05-13",
      "value": 91.93520011901856
    },
    {
      "time": "2026-05-14",
      "value": 91.22480010986328
    },
    {
      "time": "2026-05-15",
      "value": 90.49720008850097
    },
    {
      "time": "2026-05-18",
      "value": 89.8220001220703
    },
    {
      "time": "2026-05-19",
      "value": 89.19100021362304
    },
    {
      "time": "2026-05-20",
      "value": 88.55240020751953
    },
    {
      "time": "2026-05-21",
      "value": 87.95740020751953
    },
    {
      "time": "2026-05-22",
      "value": 87.47560028076173
    },
    {
      "time": "2026-05-26",
      "value": 86.9736003112793
    },
    {
      "time": "2026-05-27",
      "value": 86.4502001953125
    },
    {
      "time": "2026-05-28",
      "value": 85.88280021667481
    },
    {
      "time": "2026-05-29",
      "value": 85.42700019836425
    },
    {
      "time": "2026-06-01",
      "value": 84.90820014953613
    },
    {
      "time": "2026-06-02",
      "value": 84.29580017089843
    },
    {
      "time": "2026-06-03",
      "value": 83.58900009155273
    },
    {
      "time": "2026-06-04",
      "value": 82.85540008544922
    },
    {
      "time": "2026-06-05",
      "value": 82.11220008850097
    },
    {
      "time": "2026-06-08",
      "value": 81.46980003356934
    },
    {
      "time": "2026-06-09",
      "value": 80.91900001525879
    },
    {
      "time": "2026-06-10",
      "value": 80.33800003051758
    },
    {
      "time": "2026-06-11",
      "value": 79.73520004272461
    },
    {
      "time": "2026-06-12",
      "value": 79.08580001831055
    },
    {
      "time": "2026-06-15",
      "value": 78.46720001220703
    },
    {
      "time": "2026-06-16",
      "value": 77.8281999206543
    },
    {
      "time": "2026-06-17",
      "value": 77.14799987792969
    },
    {
      "time": "2026-06-18",
      "value": 76.37239990234374
    },
    {
      "time": "2026-06-22",
      "value": 75.53559982299805
    },
    {
      "time": "2026-06-23",
      "value": 74.6463998413086
    },
    {
      "time": "2026-06-24",
      "value": 73.72839981079102
    },
    {
      "time": "2026-06-25",
      "value": 72.77759979248047
    },
    {
      "time": "2026-06-26",
      "value": 71.89159980773925
    },
    {
      "time": "2026-06-29",
      "value": 70.9923998260498
    },
    {
      "time": "2026-06-30",
      "value": 70.0381997680664
    },
    {
      "time": "2026-07-01",
      "value": 69.08019973754882
    },
    {
      "time": "2026-07-02",
      "value": 68.17399978637695
    },
    {
      "time": "2026-07-06",
      "value": 67.27579986572266
    },
    {
      "time": "2026-07-07",
      "value": 66.42239990234376
    },
    {
      "time": "2026-07-08",
      "value": 65.44719993591309
    },
    {
      "time": "2026-07-09",
      "value": 64.54459999084473
    },
    {
      "time": "2026-07-10",
      "value": 63.71359992980957
    },
    {
      "time": "2026-07-13",
      "value": 62.94499992370606
    },
    {
      "time": "2026-07-14",
      "value": 62.09759994506836
    },
    {
      "time": "2026-07-15",
      "value": 61.330399932861326
    },
    {
      "time": "2026-07-16",
      "value": 60.60359992980957
    },
    {
      "time": "2026-07-17",
      "value": 59.83139991760254
    },
    {
      "time": "2026-07-20",
      "value": 59.04040000915527
    },
    {
      "time": "2026-07-21",
      "value": 58.78440002441406
    },
    {
      "time": "2026-07-22",
      "value": 58.50040000915527
    },
    {
      "time": "2026-07-23",
      "value": 58.33020004272461
    },
    {
      "time": "2026-07-24",
      "value": 58.15160003662109
    },
    {
      "time": "2026-07-27",
      "value": 58.10480003356933
    },
    {
      "time": "2026-07-28",
      "value": 58.13120002746582
    },
    {
      "time": "2026-07-29",
      "value": 58.18400001525879
    },
    {
      "time": "2026-07-30",
      "value": 58.25160003662109
    },
    {
      "time": "2026-07-31",
      "value": 58.22419998168945
    },
    {
      "time": "2026-08-03",
      "value": 58.25039993286133
    },
    {
      "time": "2026-08-04",
      "value": 58.318199920654294
    },
    {
      "time": "2026-08-05",
      "value": 58.550399932861325
    },
    {
      "time": "2026-08-06",
      "value": 58.718799896240235
    },
    {
      "time": "2026-08-07",
      "value": 58.85379989624023
    },
    {
      "time": "2026-08-10",
      "value": 59.040199813842776
    },
    {
      "time": "2026-08-11",
      "value": 59.189399795532225
    },
    {
      "time": "2026-08-12",
      "value": 59.402199783325194
    },
    {
      "time": "2026-08-13",
      "value": 59.7347998046875
    },
    {
      "time": "2026-08-14",
      "value": 60.12099975585937
    },
    {
      "time": "2026-08-17",
      "value": 60.53759979248047
    },
    {
      "time": "2026-08-18",
      "value": 60.9105997467041
    },
    {
      "time": "2026-08-19",
      "value": 61.31679969787598
    },
    {
      "time": "2026-08-20",
      "value": 61.71819969177246
    },
    {
      "time": "2026-08-21",
      "value": 62.14499969482422
    },
    {
      "time": "2026-08-24",
      "value": 62.48719970703125
    },
    {
      "time": "2026-08-25",
      "value": 62.80419967651367
    },
    {
      "time": "2026-08-26",
      "value": 63.09499969482422
    },
    {
      "time": "2026-08-27",
      "value": 63.29759979248047
    },
    {
      "time": "2026-08-28",
      "value": 63.519599761962894
    },
    {
      "time": "2026-08-31",
      "value": 63.715799713134764
    },
    {
      "time": "2026-09-01",
      "value": 63.953999786376954
    },
    {
      "time": "2026-09-02",
      "value": 64.22899978637696
    },
    {
      "time": "2026-09-03",
      "value": 64.51999984741211
    },
    {
      "time": "2026-09-04",
      "value": 64.80359985351562
    },
    {
      "time": "2026-09-08",
      "value": 65.01419990539551
    },
    {
      "time": "2026-09-09",
      "value": 65.17859985351562
    },
    {
      "time": "2026-09-10",
      "value": 65.29219985961915
    },
    {
      "time": "2026-09-11",
      "value": 65.42939987182618
    },
    {
      "time": "2026-09-14",
      "value": 65.5679998779297
    }
  ],
  "analysis": null
}