{
  "ok": true,
  "cached": false,
  "ticker": "SHOP",
  "price": 113.75,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-01-30",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-12-08",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 of Wall Street’s Favorite Stocks for Long-Term Investors and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-wall-street-favorite-stocks-104108871.html",
      "published": "2026-07-24"
    },
    {
      "title": "Naked Wines PLC (NWINF) Full Year 2026 Earnings Call Highlights: Navigating Challenges with ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/naked-wines-plc-nwinf-full-210040829.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Reasons Why Growth Investors Shouldn't Overlook Shopify (SHOP)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-why-growth-investors-164502364.html",
      "published": "2026-07-23"
    },
    {
      "title": "DSCP Smart Fulfillment Addresses Critical Gap as Shopify Merchants Process Record $378 Billion in Annual Sales",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/dscp-smart-fulfillment-addresses-critical-155900529.html",
      "published": "2026-07-23"
    },
    {
      "title": "Reddit Seen Benefiting From User Growth, Ad Momentum, AI Deals, Wedbush Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/reddit-seen-benefiting-user-growth-154506934.html",
      "published": "2026-07-23"
    },
    {
      "title": "Wall Street Analysts Think Shopify (SHOP) Could Surge 27.88%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-shopify-135503470.html",
      "published": "2026-07-23"
    },
    {
      "title": "Wall Street Analysts See Shopify (SHOP) as a Buy: Should You Invest?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-see-shopify-133003112.html",
      "published": "2026-07-23"
    },
    {
      "title": "Passionfroot Raises $15M Series A Led by Insight Partners to Power Creator-Led Growth in the AI Era",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/passionfroot-raises-15m-series-led-130000490.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 122.19000244140625,
      "high": 125.56999969482422,
      "low": 121.5999984741211,
      "close": 124.43000030517578,
      "volume": 6935300
    },
    {
      "time": "2025-07-28",
      "open": 126.0999984741211,
      "high": 128.14999389648438,
      "low": 125.80999755859375,
      "close": 126.83999633789062,
      "volume": 5335800
    },
    {
      "time": "2025-07-29",
      "open": 126.59500122070312,
      "high": 127.62000274658203,
      "low": 123.27999877929688,
      "close": 124.8499984741211,
      "volume": 5911800
    },
    {
      "time": "2025-07-30",
      "open": 123.97000122070312,
      "high": 125.94000244140625,
      "low": 122.16000366210938,
      "close": 123.01000213623047,
      "volume": 6702700
    },
    {
      "time": "2025-07-31",
      "open": 125.3499984741211,
      "high": 126.58000183105469,
      "low": 122.05000305175781,
      "close": 122.20999908447266,
      "volume": 8493500
    },
    {
      "time": "2025-08-01",
      "open": 118.05000305175781,
      "high": 120.19000244140625,
      "low": 115.94999694824219,
      "close": 118.5999984741211,
      "volume": 9886700
    },
    {
      "time": "2025-08-04",
      "open": 120.2300033569336,
      "high": 125.48999786376953,
      "low": 120.2300033569336,
      "close": 125.20999908447266,
      "volume": 6881700
    },
    {
      "time": "2025-08-05",
      "open": 125,
      "high": 127.2300033569336,
      "low": 123,
      "close": 127,
      "volume": 9223300
    },
    {
      "time": "2025-08-06",
      "open": 145.16000366210938,
      "high": 156.38999938964844,
      "low": 145.11000061035156,
      "close": 154.89999389648438,
      "volume": 38572100
    },
    {
      "time": "2025-08-07",
      "open": 154.4600067138672,
      "high": 156.85000610351562,
      "low": 147.5,
      "close": 151.07000732421875,
      "volume": 15934800
    },
    {
      "time": "2025-08-08",
      "open": 150.49000549316406,
      "high": 150.72999572753906,
      "low": 148.02999877929688,
      "close": 149.61000061035156,
      "volume": 9571000
    },
    {
      "time": "2025-08-11",
      "open": 150.7550048828125,
      "high": 153.32000732421875,
      "low": 147.22000122070312,
      "close": 147.5,
      "volume": 10131000
    },
    {
      "time": "2025-08-12",
      "open": 148.02499389648438,
      "high": 150.6999969482422,
      "low": 147.0800018310547,
      "close": 149.3000030517578,
      "volume": 7173100
    },
    {
      "time": "2025-08-13",
      "open": 150.2100067138672,
      "high": 151.64999389648438,
      "low": 148.38999938964844,
      "close": 150.08999633789062,
      "volume": 6660700
    },
    {
      "time": "2025-08-14",
      "open": 148.375,
      "high": 148.5,
      "low": 142.92999267578125,
      "close": 144.27000427246094,
      "volume": 9499700
    },
    {
      "time": "2025-08-15",
      "open": 144.27000427246094,
      "high": 145.22000122070312,
      "low": 140.6999969482422,
      "close": 141.47000122070312,
      "volume": 7198800
    },
    {
      "time": "2025-08-18",
      "open": 141.38499450683594,
      "high": 143.3699951171875,
      "low": 140.07000732421875,
      "close": 143.11000061035156,
      "volume": 4435700
    },
    {
      "time": "2025-08-19",
      "open": 143,
      "high": 144.41000366210938,
      "low": 138.97000122070312,
      "close": 139.25,
      "volume": 6339500
    },
    {
      "time": "2025-08-20",
      "open": 137.9199981689453,
      "high": 138.52999877929688,
      "low": 134.75,
      "close": 137.2899932861328,
      "volume": 7256000
    },
    {
      "time": "2025-08-21",
      "open": 136.25999450683594,
      "high": 137.9600067138672,
      "low": 134.8800048828125,
      "close": 136.67999267578125,
      "volume": 4420400
    },
    {
      "time": "2025-08-22",
      "open": 136.77999877929688,
      "high": 143.1699981689453,
      "low": 135.38499450683594,
      "close": 142.11000061035156,
      "volume": 7649800
    },
    {
      "time": "2025-08-25",
      "open": 140.75,
      "high": 142.8560028076172,
      "low": 139.5,
      "close": 140.52999877929688,
      "volume": 4945000
    },
    {
      "time": "2025-08-26",
      "open": 140.88999938964844,
      "high": 141.17999267578125,
      "low": 139.1199951171875,
      "close": 140.85000610351562,
      "volume": 4409000
    },
    {
      "time": "2025-08-27",
      "open": 142.0800018310547,
      "high": 142.5,
      "low": 137.27999877929688,
      "close": 139.88999938964844,
      "volume": 5272200
    },
    {
      "time": "2025-08-28",
      "open": 140.82000732421875,
      "high": 144.1999969482422,
      "low": 140.58999633789062,
      "close": 141.5399932861328,
      "volume": 6339600
    },
    {
      "time": "2025-08-29",
      "open": 141.42999267578125,
      "high": 143.08999633789062,
      "low": 139.91000366210938,
      "close": 141.27999877929688,
      "volume": 4617000
    },
    {
      "time": "2025-09-02",
      "open": 136.9499969482422,
      "high": 139.32000732421875,
      "low": 133.39999389648438,
      "close": 139.0399932861328,
      "volume": 5082300
    },
    {
      "time": "2025-09-03",
      "open": 140,
      "high": 140.98699951171875,
      "low": 138.11300659179688,
      "close": 140.22000122070312,
      "volume": 3531500
    },
    {
      "time": "2025-09-04",
      "open": 140.90499877929688,
      "high": 145.61000061035156,
      "low": 140.072998046875,
      "close": 145.14999389648438,
      "volume": 6538700
    },
    {
      "time": "2025-09-05",
      "open": 146.58999633789062,
      "high": 147.97000122070312,
      "low": 144.9199981689453,
      "close": 146.82000732421875,
      "volume": 5727700
    },
    {
      "time": "2025-09-08",
      "open": 147.55999755859375,
      "high": 148.57000732421875,
      "low": 144.0780029296875,
      "close": 146.22000122070312,
      "volume": 5782100
    },
    {
      "time": "2025-09-09",
      "open": 145.02499389648438,
      "high": 146.61000061035156,
      "low": 142.85000610351562,
      "close": 143.44000244140625,
      "volume": 5748600
    },
    {
      "time": "2025-09-10",
      "open": 144.5500030517578,
      "high": 145.4600067138672,
      "low": 141.3000030517578,
      "close": 142.1999969482422,
      "volume": 7362100
    },
    {
      "time": "2025-09-11",
      "open": 142.0500030517578,
      "high": 146.99000549316406,
      "low": 142.0500030517578,
      "close": 145.02999877929688,
      "volume": 6051900
    },
    {
      "time": "2025-09-12",
      "open": 143.52000427246094,
      "high": 144.6199951171875,
      "low": 141.52000427246094,
      "close": 143.3800048828125,
      "volume": 4911600
    },
    {
      "time": "2025-09-15",
      "open": 144.24000549316406,
      "high": 148.1999969482422,
      "low": 142.88999938964844,
      "close": 147.88999938964844,
      "volume": 6714600
    },
    {
      "time": "2025-09-16",
      "open": 149.08999633789062,
      "high": 150.1699981689453,
      "low": 145.1999969482422,
      "close": 147.2100067138672,
      "volume": 5453800
    },
    {
      "time": "2025-09-17",
      "open": 148.47000122070312,
      "high": 149.10000610351562,
      "low": 145.3699951171875,
      "close": 147.8699951171875,
      "volume": 4291200
    },
    {
      "time": "2025-09-18",
      "open": 149.5,
      "high": 152.92999267578125,
      "low": 148.19000244140625,
      "close": 152.11000061035156,
      "volume": 6485800
    },
    {
      "time": "2025-09-19",
      "open": 151.9600067138672,
      "high": 155.1300048828125,
      "low": 151.75,
      "close": 153.3000030517578,
      "volume": 8812900
    },
    {
      "time": "2025-09-22",
      "open": 153.17999267578125,
      "high": 159.00999450683594,
      "low": 151.80999755859375,
      "close": 157.1199951171875,
      "volume": 7020700
    },
    {
      "time": "2025-09-23",
      "open": 157.10000610351562,
      "high": 157.19000244140625,
      "low": 149.10000610351562,
      "close": 149.94000244140625,
      "volume": 7376000
    },
    {
      "time": "2025-09-24",
      "open": 150.7899932861328,
      "high": 152.30999755859375,
      "low": 148.27999877929688,
      "close": 148.8300018310547,
      "volume": 5559500
    },
    {
      "time": "2025-09-25",
      "open": 145,
      "high": 145.13999938964844,
      "low": 142.08999633789062,
      "close": 143.4499969482422,
      "volume": 8511200
    },
    {
      "time": "2025-09-26",
      "open": 143.1199951171875,
      "high": 144,
      "low": 139.5,
      "close": 140.25,
      "volume": 7259500
    },
    {
      "time": "2025-09-29",
      "open": 141.75,
      "high": 149.5800018310547,
      "low": 140.91000366210938,
      "close": 149,
      "volume": 14702700
    },
    {
      "time": "2025-09-30",
      "open": 147.99000549316406,
      "high": 151.77999877929688,
      "low": 145.47000122070312,
      "close": 148.61000061035156,
      "volume": 9254600
    },
    {
      "time": "2025-10-01",
      "open": 146.27999877929688,
      "high": 151.74400329589844,
      "low": 146.10000610351562,
      "close": 149.57000732421875,
      "volume": 6733300
    },
    {
      "time": "2025-10-02",
      "open": 151.25,
      "high": 151.47000122070312,
      "low": 147.85499572753906,
      "close": 151.3000030517578,
      "volume": 7272300
    },
    {
      "time": "2025-10-03",
      "open": 152.8800048828125,
      "high": 162.60000610351562,
      "low": 152.5,
      "close": 161.13999938964844,
      "volume": 15740200
    },
    {
      "time": "2025-10-06",
      "open": 166.5500030517578,
      "high": 169.69000244140625,
      "low": 162.80999755859375,
      "close": 164.5,
      "volume": 11317600
    },
    {
      "time": "2025-10-07",
      "open": 165,
      "high": 168.3979949951172,
      "low": 160.74000549316406,
      "close": 161.27999877929688,
      "volume": 6971900
    },
    {
      "time": "2025-10-08",
      "open": 163,
      "high": 167.5399932861328,
      "low": 163,
      "close": 166.42999267578125,
      "volume": 7366600
    },
    {
      "time": "2025-10-09",
      "open": 166.69500732421875,
      "high": 167.5989990234375,
      "low": 162.47000122070312,
      "close": 163.8699951171875,
      "volume": 7050500
    },
    {
      "time": "2025-10-10",
      "open": 164.00999450683594,
      "high": 165.25399780273438,
      "low": 150.6020050048828,
      "close": 151.02000427246094,
      "volume": 12431500
    },
    {
      "time": "2025-10-13",
      "open": 154.11500549316406,
      "high": 154.9720001220703,
      "low": 151.10000610351562,
      "close": 153.66000366210938,
      "volume": 7986400
    },
    {
      "time": "2025-10-14",
      "open": 148.4199981689453,
      "high": 154.9199981689453,
      "low": 145.16000366210938,
      "close": 152.8800048828125,
      "volume": 8698200
    },
    {
      "time": "2025-10-15",
      "open": 154.9499969482422,
      "high": 158.6649932861328,
      "low": 154.24400329589844,
      "close": 156.2100067138672,
      "volume": 6010000
    },
    {
      "time": "2025-10-16",
      "open": 160.75999450683594,
      "high": 164.9499969482422,
      "low": 155.88999938964844,
      "close": 156.57000732421875,
      "volume": 8937700
    },
    {
      "time": "2025-10-17",
      "open": 155.8800048828125,
      "high": 158.90699768066406,
      "low": 154.52999877929688,
      "close": 157.75999450683594,
      "volume": 7595100
    },
    {
      "time": "2025-10-20",
      "open": 159.4250030517578,
      "high": 165.0800018310547,
      "low": 159.4250030517578,
      "close": 164.7100067138672,
      "volume": 6266200
    },
    {
      "time": "2025-10-21",
      "open": 164.7899932861328,
      "high": 165.1999969482422,
      "low": 161.11000061035156,
      "close": 162.63999938964844,
      "volume": 6138500
    },
    {
      "time": "2025-10-22",
      "open": 162.49000549316406,
      "high": 163.35000610351562,
      "low": 159.23399353027344,
      "close": 162.00999450683594,
      "volume": 6207000
    },
    {
      "time": "2025-10-23",
      "open": 162.5,
      "high": 167.6699981689453,
      "low": 162.14100646972656,
      "close": 167.02999877929688,
      "volume": 6171500
    },
    {
      "time": "2025-10-24",
      "open": 168.5,
      "high": 174.74000549316406,
      "low": 168.5,
      "close": 172.9499969482422,
      "volume": 8382300
    },
    {
      "time": "2025-10-27",
      "open": 174.77999877929688,
      "high": 176.8800048828125,
      "low": 172.63499450683594,
      "close": 175.05999755859375,
      "volume": 9929500
    },
    {
      "time": "2025-10-28",
      "open": 173.4250030517578,
      "high": 179.60000610351562,
      "low": 172.8000030517578,
      "close": 178.9600067138672,
      "volume": 7167800
    },
    {
      "time": "2025-10-29",
      "open": 180,
      "high": 182.19000244140625,
      "low": 176.3000030517578,
      "close": 179.00999450683594,
      "volume": 10790100
    },
    {
      "time": "2025-10-30",
      "open": 176.9250030517578,
      "high": 178.22999572753906,
      "low": 172.69000244140625,
      "close": 173.61000061035156,
      "volume": 9394500
    },
    {
      "time": "2025-10-31",
      "open": 178.9499969482422,
      "high": 179.75999450683594,
      "low": 171.69000244140625,
      "close": 173.86000061035156,
      "volume": 10953300
    },
    {
      "time": "2025-11-03",
      "open": 175.5,
      "high": 178.375,
      "low": 169.72000122070312,
      "close": 172.94000244140625,
      "volume": 14631500
    },
    {
      "time": "2025-11-04",
      "open": 163.06500244140625,
      "high": 174.13400268554688,
      "low": 160.4600067138672,
      "close": 160.94000244140625,
      "volume": 16121600
    },
    {
      "time": "2025-11-05",
      "open": 159.55999755859375,
      "high": 166.68499755859375,
      "low": 156.2310028076172,
      "close": 162.9199981689453,
      "volume": 9710600
    },
    {
      "time": "2025-11-06",
      "open": 162.4250030517578,
      "high": 163.08999633789062,
      "low": 155.33999633789062,
      "close": 156.0500030517578,
      "volume": 10030000
    },
    {
      "time": "2025-11-07",
      "open": 153.94500732421875,
      "high": 154,
      "low": 146.8800048828125,
      "close": 152.41000366210938,
      "volume": 11322800
    },
    {
      "time": "2025-11-10",
      "open": 157.11500549316406,
      "high": 159.6300048828125,
      "low": 155.75,
      "close": 158.8800048828125,
      "volume": 10493300
    },
    {
      "time": "2025-11-11",
      "open": 156.8300018310547,
      "high": 160.0399932861328,
      "low": 155.52000427246094,
      "close": 158.94000244140625,
      "volume": 5344200
    },
    {
      "time": "2025-11-12",
      "open": 160.11000061035156,
      "high": 160.49400329589844,
      "low": 156.22999572753906,
      "close": 156.58999633789062,
      "volume": 6585700
    },
    {
      "time": "2025-11-13",
      "open": 153.83999633789062,
      "high": 155,
      "low": 143.8000030517578,
      "close": 146.33999633789062,
      "volume": 11351200
    },
    {
      "time": "2025-11-14",
      "open": 142.3300018310547,
      "high": 149.72000122070312,
      "low": 141,
      "close": 146.0399932861328,
      "volume": 8384300
    },
    {
      "time": "2025-11-17",
      "open": 143.64999389648438,
      "high": 145.3000030517578,
      "low": 138.7100067138672,
      "close": 139.92999267578125,
      "volume": 12531800
    },
    {
      "time": "2025-11-18",
      "open": 137.5,
      "high": 142.4199981689453,
      "low": 136.17999267578125,
      "close": 140.4499969482422,
      "volume": 12873800
    },
    {
      "time": "2025-11-19",
      "open": 141.6999969482422,
      "high": 147.0500030517578,
      "low": 140.61300659179688,
      "close": 146,
      "volume": 9572000
    },
    {
      "time": "2025-11-20",
      "open": 154.48500061035156,
      "high": 154.8699951171875,
      "low": 143.80999755859375,
      "close": 144.55999755859375,
      "volume": 13447300
    },
    {
      "time": "2025-11-21",
      "open": 144.57000732421875,
      "high": 149.8800048828125,
      "low": 142.42999267578125,
      "close": 147.8000030517578,
      "volume": 10260300
    },
    {
      "time": "2025-11-24",
      "open": 149.02000427246094,
      "high": 156.35000610351562,
      "low": 147.0800018310547,
      "close": 155.30999755859375,
      "volume": 9141900
    },
    {
      "time": "2025-11-25",
      "open": 154.5800018310547,
      "high": 158.30999755859375,
      "low": 151.3800048828125,
      "close": 157.3699951171875,
      "volume": 8587900
    },
    {
      "time": "2025-11-26",
      "open": 158.32000732421875,
      "high": 160.5800018310547,
      "low": 157.4199981689453,
      "close": 159.33999633789062,
      "volume": 5239100
    },
    {
      "time": "2025-11-28",
      "open": 160,
      "high": 161,
      "low": 157.85000610351562,
      "close": 158.63999938964844,
      "volume": 4200900
    },
    {
      "time": "2025-12-01",
      "open": 152.8000030517578,
      "high": 155.55999755859375,
      "low": 149.08999633789062,
      "close": 149.27999877929688,
      "volume": 11746800
    },
    {
      "time": "2025-12-02",
      "open": 153.4600067138672,
      "high": 158.74000549316406,
      "low": 152.1300048828125,
      "close": 156.8300018310547,
      "volume": 8429300
    },
    {
      "time": "2025-12-03",
      "open": 156,
      "high": 161.22500610351562,
      "low": 155.1999969482422,
      "close": 160,
      "volume": 5579800
    },
    {
      "time": "2025-12-04",
      "open": 160.33999633789062,
      "high": 163.25999450683594,
      "low": 157.8699951171875,
      "close": 162.30999755859375,
      "volume": 5415000
    },
    {
      "time": "2025-12-05",
      "open": 161.9499969482422,
      "high": 163.14999389648438,
      "low": 158.94000244140625,
      "close": 161.0800018310547,
      "volume": 5440100
    },
    {
      "time": "2025-12-08",
      "open": 161.91000366210938,
      "high": 163.77000427246094,
      "low": 156.30999755859375,
      "close": 158.41000366210938,
      "volume": 4834500
    },
    {
      "time": "2025-12-09",
      "open": 158.60000610351562,
      "high": 162.44700622558594,
      "low": 158.08999633789062,
      "close": 159.88999938964844,
      "volume": 4823800
    },
    {
      "time": "2025-12-10",
      "open": 158.64999389648438,
      "high": 168.92999267578125,
      "low": 158.11000061035156,
      "close": 168.4199981689453,
      "volume": 7503400
    },
    {
      "time": "2025-12-11",
      "open": 167.47999572753906,
      "high": 167.57000732421875,
      "low": 162.3800048828125,
      "close": 164.75,
      "volume": 5192000
    },
    {
      "time": "2025-12-12",
      "open": 164.6699981689453,
      "high": 164.6699981689453,
      "low": 159.10000610351562,
      "close": 164.19000244140625,
      "volume": 6266400
    },
    {
      "time": "2025-12-15",
      "open": 166.69000244140625,
      "high": 169.38999938964844,
      "low": 159.52000427246094,
      "close": 159.85000610351562,
      "volume": 6927300
    },
    {
      "time": "2025-12-16",
      "open": 157.2100067138672,
      "high": 163.66000366210938,
      "low": 155.66000366210938,
      "close": 163.13999938964844,
      "volume": 6398000
    },
    {
      "time": "2025-12-17",
      "open": 166.52999877929688,
      "high": 170.3300018310547,
      "low": 161.56900024414062,
      "close": 161.72999572753906,
      "volume": 8759000
    },
    {
      "time": "2025-12-18",
      "open": 167.17999267578125,
      "high": 172.9600067138672,
      "low": 165.3000030517578,
      "close": 166.8000030517578,
      "volume": 7835000
    },
    {
      "time": "2025-12-19",
      "open": 167.0399932861328,
      "high": 171.77000427246094,
      "low": 167.00999450683594,
      "close": 169.57000732421875,
      "volume": 13849000
    },
    {
      "time": "2025-12-22",
      "open": 172.7100067138672,
      "high": 172.97999572753906,
      "low": 169.5500030517578,
      "close": 169.6699981689453,
      "volume": 5399700
    },
    {
      "time": "2025-12-23",
      "open": 168.52000427246094,
      "high": 169.6300048828125,
      "low": 166.91000366210938,
      "close": 169.52999877929688,
      "volume": 3487500
    },
    {
      "time": "2025-12-24",
      "open": 168.7899932861328,
      "high": 170.39999389648438,
      "low": 168.1199951171875,
      "close": 169.4499969482422,
      "volume": 1832100
    },
    {
      "time": "2025-12-26",
      "open": 169.0500030517578,
      "high": 171.07000732421875,
      "low": 168.09500122070312,
      "close": 170.8300018310547,
      "volume": 2574400
    },
    {
      "time": "2025-12-29",
      "open": 169.75,
      "high": 170.8800048828125,
      "low": 167.27000427246094,
      "close": 167.8800048828125,
      "volume": 3055200
    },
    {
      "time": "2025-12-30",
      "open": 166.97999572753906,
      "high": 167.14999389648438,
      "low": 163.66000366210938,
      "close": 163.74000549316406,
      "volume": 4812400
    },
    {
      "time": "2025-12-31",
      "open": 163.58999633789062,
      "high": 163.8300018310547,
      "low": 160.75,
      "close": 160.97000122070312,
      "volume": 4217100
    },
    {
      "time": "2026-01-02",
      "open": 162.19000244140625,
      "high": 164.3000030517578,
      "low": 155.14999389648438,
      "close": 157.1999969482422,
      "volume": 6533000
    },
    {
      "time": "2026-01-05",
      "open": 158.83999633789062,
      "high": 166.9199981689453,
      "low": 158.60000610351562,
      "close": 166.2100067138672,
      "volume": 5824500
    },
    {
      "time": "2026-01-06",
      "open": 163.85000610351562,
      "high": 168.9199981689453,
      "low": 160.3350067138672,
      "close": 168.4499969482422,
      "volume": 5108100
    },
    {
      "time": "2026-01-07",
      "open": 167.83999633789062,
      "high": 169.5500030517578,
      "low": 164.57000732421875,
      "close": 166.74000549316406,
      "volume": 4063800
    },
    {
      "time": "2026-01-08",
      "open": 167.8000030517578,
      "high": 168.4149932861328,
      "low": 163.63299560546875,
      "close": 168.27999877929688,
      "volume": 4436200
    },
    {
      "time": "2026-01-09",
      "open": 168.00999450683594,
      "high": 168.91000366210938,
      "low": 163.02999877929688,
      "close": 164.47999572753906,
      "volume": 5068700
    },
    {
      "time": "2026-01-12",
      "open": 162.531005859375,
      "high": 168.51499938964844,
      "low": 160.72000122070312,
      "close": 167.92999267578125,
      "volume": 5616700
    },
    {
      "time": "2026-01-13",
      "open": 168.0800018310547,
      "high": 170.89999389648438,
      "low": 164.6999969482422,
      "close": 167.44000244140625,
      "volume": 4803100
    },
    {
      "time": "2026-01-14",
      "open": 165.16000366210938,
      "high": 165.16000366210938,
      "low": 153.77999877929688,
      "close": 157.50999450683594,
      "volume": 10857600
    },
    {
      "time": "2026-01-15",
      "open": 159.64999389648438,
      "high": 161.2899932861328,
      "low": 157.36000061035156,
      "close": 157.99000549316406,
      "volume": 4860100
    },
    {
      "time": "2026-01-16",
      "open": 159.89999389648438,
      "high": 159.9199981689453,
      "low": 155.56500244140625,
      "close": 155.80999755859375,
      "volume": 8149300
    },
    {
      "time": "2026-01-20",
      "open": 150.08200073242188,
      "high": 151.72000122070312,
      "low": 143.8699951171875,
      "close": 144.5,
      "volume": 13203600
    },
    {
      "time": "2026-01-21",
      "open": 145.5500030517578,
      "high": 146.10000610351562,
      "low": 137.69000244140625,
      "close": 138.5399932861328,
      "volume": 15901700
    },
    {
      "time": "2026-01-22",
      "open": 141.7899932861328,
      "high": 144.19000244140625,
      "low": 137.24000549316406,
      "close": 137.63999938964844,
      "volume": 9625600
    },
    {
      "time": "2026-01-23",
      "open": 137.1999969482422,
      "high": 139.88999938964844,
      "low": 134.64999389648438,
      "close": 137.88999938964844,
      "volume": 9622900
    },
    {
      "time": "2026-01-26",
      "open": 136.72999572753906,
      "high": 138.17999267578125,
      "low": 135.83999633789062,
      "close": 136.30999755859375,
      "volume": 6556200
    },
    {
      "time": "2026-01-27",
      "open": 137.25,
      "high": 138.1300048828125,
      "low": 135.2949981689453,
      "close": 137.5,
      "volume": 7099300
    },
    {
      "time": "2026-01-28",
      "open": 138.71499633789062,
      "high": 141.66000366210938,
      "low": 137.67999267578125,
      "close": 138.9199981689453,
      "volume": 9766700
    },
    {
      "time": "2026-01-29",
      "open": 142.39999389648438,
      "high": 144.13999938964844,
      "low": 137.42999267578125,
      "close": 143.63999938964844,
      "volume": 12837700
    },
    {
      "time": "2026-01-30",
      "open": 140.47000122070312,
      "high": 141.5,
      "low": 130.42999267578125,
      "close": 131.22999572753906,
      "volume": 13555600
    },
    {
      "time": "2026-02-02",
      "open": 132,
      "high": 136.6179962158203,
      "low": 130.47999572753906,
      "close": 132.1999969482422,
      "volume": 12260500
    },
    {
      "time": "2026-02-03",
      "open": 131.2949981689453,
      "high": 131.6649932861328,
      "low": 117.5,
      "close": 119.29000091552734,
      "volume": 25738400
    },
    {
      "time": "2026-02-04",
      "open": 116.01000213623047,
      "high": 116.4000015258789,
      "low": 109.88999938964844,
      "close": 114.0199966430664,
      "volume": 20766200
    },
    {
      "time": "2026-02-05",
      "open": 112.75,
      "high": 115.72000122070312,
      "low": 108.78700256347656,
      "close": 111.23999786376953,
      "volume": 17889700
    },
    {
      "time": "2026-02-06",
      "open": 112.05000305175781,
      "high": 115.04000091552734,
      "low": 109.77999877929688,
      "close": 112.05000305175781,
      "volume": 14028400
    },
    {
      "time": "2026-02-09",
      "open": 112.66500091552734,
      "high": 120.08000183105469,
      "low": 110.87999725341797,
      "close": 118.4000015258789,
      "volume": 14092800
    },
    {
      "time": "2026-02-10",
      "open": 122.69000244140625,
      "high": 128.82400512695312,
      "low": 122.69000244140625,
      "close": 127.23999786376953,
      "volume": 26855400
    },
    {
      "time": "2026-02-11",
      "open": 138.89999389648438,
      "high": 139.10000610351562,
      "low": 109.5999984741211,
      "close": 118.70999908447266,
      "volume": 53300400
    },
    {
      "time": "2026-02-12",
      "open": 120.69000244140625,
      "high": 121,
      "low": 104.91999816894531,
      "close": 110.66000366210938,
      "volume": 36841700
    },
    {
      "time": "2026-02-13",
      "open": 110.20999908447266,
      "high": 113.38999938964844,
      "low": 107.43000030517578,
      "close": 112.69999694824219,
      "volume": 18849900
    },
    {
      "time": "2026-02-17",
      "open": 112.5,
      "high": 116.62999725341797,
      "low": 110.91000366210938,
      "close": 113.54000091552734,
      "volume": 14655600
    },
    {
      "time": "2026-02-18",
      "open": 113.01000213623047,
      "high": 124.7300033569336,
      "low": 112.48999786376953,
      "close": 121.63999938964844,
      "volume": 18690000
    },
    {
      "time": "2026-02-19",
      "open": 120.12999725341797,
      "high": 124.6500015258789,
      "low": 119.62000274658203,
      "close": 123.80000305175781,
      "volume": 12465200
    },
    {
      "time": "2026-02-20",
      "open": 122.26000213623047,
      "high": 131.00999450683594,
      "low": 120.73600006103516,
      "close": 126.19999694824219,
      "volume": 14668900
    },
    {
      "time": "2026-02-23",
      "open": 123.93499755859375,
      "high": 124.4000015258789,
      "low": 115.87999725341797,
      "close": 117.27999877929688,
      "volume": 12764100
    },
    {
      "time": "2026-02-24",
      "open": 117,
      "high": 120.27999877929688,
      "low": 115.69999694824219,
      "close": 116.93000030517578,
      "volume": 11262500
    },
    {
      "time": "2026-02-25",
      "open": 117.95500183105469,
      "high": 123.7699966430664,
      "low": 117.63999938964844,
      "close": 120.30999755859375,
      "volume": 10218200
    },
    {
      "time": "2026-02-26",
      "open": 121.48999786376953,
      "high": 126,
      "low": 120.75,
      "close": 125.94000244140625,
      "volume": 12059600
    },
    {
      "time": "2026-02-27",
      "open": 123.4749984741211,
      "high": 123.92500305175781,
      "low": 118.55999755859375,
      "close": 120.7300033569336,
      "volume": 10032800
    },
    {
      "time": "2026-03-02",
      "open": 115.80000305175781,
      "high": 120.23999786376953,
      "low": 114.37000274658203,
      "close": 119.37999725341797,
      "volume": 8337000
    },
    {
      "time": "2026-03-03",
      "open": 114.94499969482422,
      "high": 122.02999877929688,
      "low": 112.447998046875,
      "close": 121.87000274658203,
      "volume": 12717600
    },
    {
      "time": "2026-03-04",
      "open": 122.24500274658203,
      "high": 130.25,
      "low": 121.50199890136719,
      "close": 129.64999389648438,
      "volume": 11458200
    },
    {
      "time": "2026-03-05",
      "open": 128.4250030517578,
      "high": 135.9600067138672,
      "low": 128.4250030517578,
      "close": 134.7899932861328,
      "volume": 13176800
    },
    {
      "time": "2026-03-06",
      "open": 130.7100067138672,
      "high": 135.02000427246094,
      "low": 128.00999450683594,
      "close": 130.1999969482422,
      "volume": 15748300
    },
    {
      "time": "2026-03-09",
      "open": 127.87000274658203,
      "high": 134.7899932861328,
      "low": 127.66000366210938,
      "close": 133.5,
      "volume": 9328900
    },
    {
      "time": "2026-03-10",
      "open": 133.1750030517578,
      "high": 134.35000610351562,
      "low": 128.27000427246094,
      "close": 129.36000061035156,
      "volume": 6998900
    },
    {
      "time": "2026-03-11",
      "open": 130.5500030517578,
      "high": 134.4600067138672,
      "low": 126.58000183105469,
      "close": 129.52000427246094,
      "volume": 6176400
    },
    {
      "time": "2026-03-12",
      "open": 127.80000305175781,
      "high": 131.67999267578125,
      "low": 125.6709976196289,
      "close": 126.16999816894531,
      "volume": 5824800
    },
    {
      "time": "2026-03-13",
      "open": 125.81999969482422,
      "high": 128.92999267578125,
      "low": 121.2300033569336,
      "close": 122.95999908447266,
      "volume": 7840400
    },
    {
      "time": "2026-03-16",
      "open": 125.23999786376953,
      "high": 127.61499786376953,
      "low": 124.54000091552734,
      "close": 126.58000183105469,
      "volume": 4878700
    },
    {
      "time": "2026-03-17",
      "open": 127.36000061035156,
      "high": 132.94000244140625,
      "low": 126.93800354003906,
      "close": 127.80000305175781,
      "volume": 4998400
    },
    {
      "time": "2026-03-18",
      "open": 126.94000244140625,
      "high": 128.66000366210938,
      "low": 123.5999984741211,
      "close": 123.75,
      "volume": 6728800
    },
    {
      "time": "2026-03-19",
      "open": 122.51000213623047,
      "high": 124.58999633789062,
      "low": 120.51000213623047,
      "close": 122.37000274658203,
      "volume": 7204400
    },
    {
      "time": "2026-03-20",
      "open": 121.65499877929688,
      "high": 121.86000061035156,
      "low": 115.51000213623047,
      "close": 116.77999877929688,
      "volume": 11955500
    },
    {
      "time": "2026-03-23",
      "open": 118.58999633789062,
      "high": 122.80000305175781,
      "low": 118.33999633789062,
      "close": 121.0999984741211,
      "volume": 8785200
    },
    {
      "time": "2026-03-24",
      "open": 118.25,
      "high": 119.05000305175781,
      "low": 114.45999908447266,
      "close": 116.1500015258789,
      "volume": 13321800
    },
    {
      "time": "2026-03-25",
      "open": 120.0199966430664,
      "high": 121.2750015258789,
      "low": 115.58999633789062,
      "close": 118.41999816894531,
      "volume": 8161600
    },
    {
      "time": "2026-03-26",
      "open": 116.25,
      "high": 120.68000030517578,
      "low": 115,
      "close": 115.43000030517578,
      "volume": 7715300
    },
    {
      "time": "2026-03-27",
      "open": 113.51000213623047,
      "high": 115,
      "low": 110.17500305175781,
      "close": 111.8499984741211,
      "volume": 7732500
    },
    {
      "time": "2026-03-30",
      "open": 112.3499984741211,
      "high": 114.56999969482422,
      "low": 110.61000061035156,
      "close": 111.7699966430664,
      "volume": 7551800
    },
    {
      "time": "2026-03-31",
      "open": 113.50499725341797,
      "high": 119.22000122070312,
      "low": 111.19999694824219,
      "close": 118.62000274658203,
      "volume": 9999800
    },
    {
      "time": "2026-04-01",
      "open": 120.70999908447266,
      "high": 120.87000274658203,
      "low": 116.18000030517578,
      "close": 118.5199966430664,
      "volume": 6353500
    },
    {
      "time": "2026-04-02",
      "open": 114.33999633789062,
      "high": 119.69999694824219,
      "low": 112.0250015258789,
      "close": 118.25,
      "volume": 7089700
    },
    {
      "time": "2026-04-06",
      "open": 117.79000091552734,
      "high": 121.13999938964844,
      "low": 117.0999984741211,
      "close": 118.80000305175781,
      "volume": 4679000
    },
    {
      "time": "2026-04-07",
      "open": 117.55500030517578,
      "high": 117.8499984741211,
      "low": 113.58999633789062,
      "close": 117.05999755859375,
      "volume": 5941700
    },
    {
      "time": "2026-04-08",
      "open": 124.83000183105469,
      "high": 126.5,
      "low": 119.56999969482422,
      "close": 120.0999984741211,
      "volume": 7897700
    },
    {
      "time": "2026-04-09",
      "open": 120.30999755859375,
      "high": 120.61000061035156,
      "low": 112,
      "close": 112.37999725341797,
      "volume": 10547600
    },
    {
      "time": "2026-04-10",
      "open": 113.01000213623047,
      "high": 113.9000015258789,
      "low": 108.947998046875,
      "close": 110.79000091552734,
      "volume": 8974900
    },
    {
      "time": "2026-04-13",
      "open": 109.44999694824219,
      "high": 115.68000030517578,
      "low": 109.31999969482422,
      "close": 114.97000122070312,
      "volume": 10507200
    },
    {
      "time": "2026-04-14",
      "open": 116.97000122070312,
      "high": 119.11499786376953,
      "low": 115.55999755859375,
      "close": 117.63999938964844,
      "volume": 9095000
    },
    {
      "time": "2026-04-15",
      "open": 119.0999984741211,
      "high": 127.69999694824219,
      "low": 118.2300033569336,
      "close": 127.41000366210938,
      "volume": 9309000
    },
    {
      "time": "2026-04-16",
      "open": 130.14999389648438,
      "high": 130.69000244140625,
      "low": 125.83999633789062,
      "close": 126.94000244140625,
      "volume": 6792800
    },
    {
      "time": "2026-04-17",
      "open": 130.13999938964844,
      "high": 133.32000732421875,
      "low": 129.8249969482422,
      "close": 131.14999389648438,
      "volume": 8838100
    },
    {
      "time": "2026-04-20",
      "open": 130.0500030517578,
      "high": 135.3300018310547,
      "low": 129.55999755859375,
      "close": 135.13999938964844,
      "volume": 5696100
    },
    {
      "time": "2026-04-21",
      "open": 135.21499633789062,
      "high": 137.3000030517578,
      "low": 130.86000061035156,
      "close": 131.1300048828125,
      "volume": 6996700
    },
    {
      "time": "2026-04-22",
      "open": 133.38999938964844,
      "high": 133.77000427246094,
      "low": 131.25,
      "close": 131.9600067138672,
      "volume": 5804500
    },
    {
      "time": "2026-04-23",
      "open": 130,
      "high": 130.3000030517578,
      "low": 121.7300033569336,
      "close": 124.2300033569336,
      "volume": 7913000
    },
    {
      "time": "2026-04-24",
      "open": 124.5,
      "high": 126.45999908447266,
      "low": 121.66000366210938,
      "close": 125.83000183105469,
      "volume": 8409000
    },
    {
      "time": "2026-04-27",
      "open": 124.40499877929688,
      "high": 126.22799682617188,
      "low": 123.08999633789062,
      "close": 124.2300033569336,
      "volume": 4027800
    },
    {
      "time": "2026-04-28",
      "open": 123.69000244140625,
      "high": 127.30999755859375,
      "low": 121.9800033569336,
      "close": 122.05000305175781,
      "volume": 4926900
    },
    {
      "time": "2026-04-29",
      "open": 121.13999938964844,
      "high": 122.03299713134766,
      "low": 119.41999816894531,
      "close": 121.26000213623047,
      "volume": 5145800
    },
    {
      "time": "2026-04-30",
      "open": 120.79000091552734,
      "high": 122.58000183105469,
      "low": 118.3499984741211,
      "close": 121.12999725341797,
      "volume": 6792700
    },
    {
      "time": "2026-05-01",
      "open": 123.62000274658203,
      "high": 127.91999816894531,
      "low": 123.39099884033203,
      "close": 127.66999816894531,
      "volume": 7936300
    },
    {
      "time": "2026-05-04",
      "open": 126.6500015258789,
      "high": 129.38999938964844,
      "low": 125.0999984741211,
      "close": 127.55000305175781,
      "volume": 11194400
    },
    {
      "time": "2026-05-05",
      "open": 116.05000305175781,
      "high": 118.9800033569336,
      "low": 105.5999984741211,
      "close": 107.62999725341797,
      "volume": 39763000
    },
    {
      "time": "2026-05-06",
      "open": 108.61000061035156,
      "high": 109.62999725341797,
      "low": 104.2699966430664,
      "close": 105.44000244140625,
      "volume": 24641100
    },
    {
      "time": "2026-05-07",
      "open": 106.73999786376953,
      "high": 111.91000366210938,
      "low": 106.69999694824219,
      "close": 111.73999786376953,
      "volume": 22724800
    },
    {
      "time": "2026-05-08",
      "open": 110.44000244140625,
      "high": 110.83999633789062,
      "low": 107.3499984741211,
      "close": 110.41000366210938,
      "volume": 14507600
    },
    {
      "time": "2026-05-11",
      "open": 107.3499984741211,
      "high": 108.41999816894531,
      "low": 102.37999725341797,
      "close": 102.54000091552734,
      "volume": 18802600
    },
    {
      "time": "2026-05-12",
      "open": 102.38999938964844,
      "high": 103.19000244140625,
      "low": 98.56500244140625,
      "close": 99.83999633789062,
      "volume": 14215700
    },
    {
      "time": "2026-05-13",
      "open": 98.71499633789062,
      "high": 98.83000183105469,
      "low": 94.55999755859375,
      "close": 95.4000015258789,
      "volume": 20772100
    },
    {
      "time": "2026-05-14",
      "open": 95.4000015258789,
      "high": 97.95999908447266,
      "low": 94,
      "close": 97.41999816894531,
      "volume": 16595400
    },
    {
      "time": "2026-05-15",
      "open": 97.5,
      "high": 101.44999694824219,
      "low": 96,
      "close": 100.27999877929688,
      "volume": 15858600
    },
    {
      "time": "2026-05-18",
      "open": 99.19999694824219,
      "high": 103.33000183105469,
      "low": 98.69999694824219,
      "close": 102.38999938964844,
      "volume": 9972900
    },
    {
      "time": "2026-05-19",
      "open": 102.97000122070312,
      "high": 104.9000015258789,
      "low": 100.72000122070312,
      "close": 101.01000213623047,
      "volume": 11719200
    },
    {
      "time": "2026-05-20",
      "open": 100.19000244140625,
      "high": 105.12000274658203,
      "low": 99.23100280761719,
      "close": 105.01000213623047,
      "volume": 8178800
    },
    {
      "time": "2026-05-21",
      "open": 103.23999786376953,
      "high": 106.41999816894531,
      "low": 101.65499877929688,
      "close": 104.86000061035156,
      "volume": 6949100
    },
    {
      "time": "2026-05-22",
      "open": 105.80999755859375,
      "high": 107.8499984741211,
      "low": 102.9800033569336,
      "close": 103,
      "volume": 10557300
    },
    {
      "time": "2026-05-26",
      "open": 103.2300033569336,
      "high": 105.0999984741211,
      "low": 102.31999969482422,
      "close": 104.9000015258789,
      "volume": 7984000
    },
    {
      "time": "2026-05-27",
      "open": 103.9800033569336,
      "high": 109.0999984741211,
      "low": 103.82499694824219,
      "close": 106.5999984741211,
      "volume": 8343800
    },
    {
      "time": "2026-05-28",
      "open": 107.18499755859375,
      "high": 115.25,
      "low": 106.95999908447266,
      "close": 115.02999877929688,
      "volume": 14633300
    },
    {
      "time": "2026-05-29",
      "open": 116.38200378417969,
      "high": 119.83999633789062,
      "low": 113.44999694824219,
      "close": 118.70999908447266,
      "volume": 12083600
    },
    {
      "time": "2026-06-01",
      "open": 120.25,
      "high": 124.625,
      "low": 119.05500030517578,
      "close": 124.12000274658203,
      "volume": 10720400
    },
    {
      "time": "2026-06-02",
      "open": 120.45500183105469,
      "high": 121.52999877929688,
      "low": 115.53500366210938,
      "close": 117.01000213623047,
      "volume": 9304100
    },
    {
      "time": "2026-06-03",
      "open": 114.61000061035156,
      "high": 115.26000213623047,
      "low": 112.5,
      "close": 112.94000244140625,
      "volume": 7572600
    },
    {
      "time": "2026-06-04",
      "open": 115.875,
      "high": 117.7699966430664,
      "low": 114.33499908447266,
      "close": 116.04000091552734,
      "volume": 7143400
    },
    {
      "time": "2026-06-05",
      "open": 114.5,
      "high": 115.9000015258789,
      "low": 108.29000091552734,
      "close": 109.54000091552734,
      "volume": 8104600
    },
    {
      "time": "2026-06-08",
      "open": 113.58000183105469,
      "high": 114.87999725341797,
      "low": 110.5199966430664,
      "close": 110.77999877929688,
      "volume": 7011600
    },
    {
      "time": "2026-06-09",
      "open": 111,
      "high": 116.95999908447266,
      "low": 107.19000244140625,
      "close": 110.41999816894531,
      "volume": 7829400
    },
    {
      "time": "2026-06-10",
      "open": 108.5999984741211,
      "high": 110.25,
      "low": 106.4000015258789,
      "close": 108.19999694824219,
      "volume": 7390800
    },
    {
      "time": "2026-06-11",
      "open": 106.9000015258789,
      "high": 110.56999969482422,
      "low": 104.11000061035156,
      "close": 110.47000122070312,
      "volume": 8245600
    },
    {
      "time": "2026-06-12",
      "open": 110.0999984741211,
      "high": 111.02999877929688,
      "low": 106.9800033569336,
      "close": 108.23999786376953,
      "volume": 8805300
    },
    {
      "time": "2026-06-15",
      "open": 110.9000015258789,
      "high": 115.31500244140625,
      "low": 110.19999694824219,
      "close": 112.48999786376953,
      "volume": 6830200
    },
    {
      "time": "2026-06-16",
      "open": 111.9800033569336,
      "high": 114.58000183105469,
      "low": 111.59500122070312,
      "close": 113.2300033569336,
      "volume": 5486500
    },
    {
      "time": "2026-06-17",
      "open": 112.4000015258789,
      "high": 114.06999969482422,
      "low": 107.76000213623047,
      "close": 108.08999633789062,
      "volume": 8775800
    },
    {
      "time": "2026-06-18",
      "open": 107.79000091552734,
      "high": 109.66000366210938,
      "low": 106.13999938964844,
      "close": 108.8499984741211,
      "volume": 10064100
    },
    {
      "time": "2026-06-22",
      "open": 106.75,
      "high": 111.58000183105469,
      "low": 106,
      "close": 107.9800033569336,
      "volume": 8596200
    },
    {
      "time": "2026-06-23",
      "open": 107.8550033569336,
      "high": 110.0199966430664,
      "low": 106.98999786376953,
      "close": 107.68000030517578,
      "volume": 10628400
    },
    {
      "time": "2026-06-24",
      "open": 106.87000274658203,
      "high": 114.48999786376953,
      "low": 106.72000122070312,
      "close": 114.16999816894531,
      "volume": 20112100
    },
    {
      "time": "2026-06-25",
      "open": 113.4000015258789,
      "high": 115.69000244140625,
      "low": 111.32499694824219,
      "close": 111.62000274658203,
      "volume": 7904200
    },
    {
      "time": "2026-06-26",
      "open": 112.59500122070312,
      "high": 117.87000274658203,
      "low": 112.0999984741211,
      "close": 116.86000061035156,
      "volume": 9946400
    },
    {
      "time": "2026-06-29",
      "open": 118.37999725341797,
      "high": 120.62000274658203,
      "low": 113.98999786376953,
      "close": 114.20999908447266,
      "volume": 9919000
    },
    {
      "time": "2026-06-30",
      "open": 113,
      "high": 116,
      "low": 112,
      "close": 114.18000030517578,
      "volume": 6608900
    },
    {
      "time": "2026-07-01",
      "open": 117.32499694824219,
      "high": 123.69999694824219,
      "low": 117.32499694824219,
      "close": 121.62999725341797,
      "volume": 8405100
    },
    {
      "time": "2026-07-02",
      "open": 119.05000305175781,
      "high": 121.30000305175781,
      "low": 118.41999816894531,
      "close": 119.45999908447266,
      "volume": 6759600
    },
    {
      "time": "2026-07-06",
      "open": 118.95999908447266,
      "high": 121.54000091552734,
      "low": 115.70999908447266,
      "close": 120.13999938964844,
      "volume": 7336500
    },
    {
      "time": "2026-07-07",
      "open": 122.83999633789062,
      "high": 125.94000244140625,
      "low": 121.47000122070312,
      "close": 121.87999725341797,
      "volume": 10339700
    },
    {
      "time": "2026-07-08",
      "open": 120.93000030517578,
      "high": 120.94000244140625,
      "low": 115.16999816894531,
      "close": 119.22000122070312,
      "volume": 5652400
    },
    {
      "time": "2026-07-09",
      "open": 117.25,
      "high": 123.22000122070312,
      "low": 116.70999908447266,
      "close": 123.16999816894531,
      "volume": 6455800
    },
    {
      "time": "2026-07-10",
      "open": 126.76499938964844,
      "high": 130.75,
      "low": 122.30000305175781,
      "close": 122.54000091552734,
      "volume": 5465000
    },
    {
      "time": "2026-07-13",
      "open": 124.62999725341797,
      "high": 126.69999694824219,
      "low": 121.69999694824219,
      "close": 124.73999786376953,
      "volume": 6761000
    },
    {
      "time": "2026-07-14",
      "open": 121.62999725341797,
      "high": 126.11000061035156,
      "low": 120,
      "close": 125.68000030517578,
      "volume": 4817300
    },
    {
      "time": "2026-07-15",
      "open": 126.44999694824219,
      "high": 127.58999633789062,
      "low": 120.87000274658203,
      "close": 123.55000305175781,
      "volume": 8375300
    },
    {
      "time": "2026-07-16",
      "open": 124.5999984741211,
      "high": 127.88999938964844,
      "low": 121.77999877929688,
      "close": 125.05999755859375,
      "volume": 8234200
    },
    {
      "time": "2026-07-17",
      "open": 124.5999984741211,
      "high": 124.5999984741211,
      "low": 121.11000061035156,
      "close": 123.55999755859375,
      "volume": 6434900
    },
    {
      "time": "2026-07-20",
      "open": 124.2300033569336,
      "high": 128.25999450683594,
      "low": 123.44999694824219,
      "close": 124.4800033569336,
      "volume": 7455100
    },
    {
      "time": "2026-07-21",
      "open": 121.20999908447266,
      "high": 124.29000091552734,
      "low": 119.25,
      "close": 123.02999877929688,
      "volume": 6849200
    },
    {
      "time": "2026-07-22",
      "open": 122.94999694824219,
      "high": 123.42500305175781,
      "low": 116.62100219726562,
      "close": 118.41999816894531,
      "volume": 7755600
    },
    {
      "time": "2026-07-23",
      "open": 117.44000244140625,
      "high": 117.91000366210938,
      "low": 111.05500030517578,
      "close": 112,
      "volume": 10553700
    },
    {
      "time": "2026-07-24",
      "open": 112.98999786376953,
      "high": 114.5999984741211,
      "low": 111.26000213623047,
      "close": 113.75,
      "volume": 7063088
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 142.43959991455077
    },
    {
      "time": "2025-10-06",
      "value": 143.24099990844726
    },
    {
      "time": "2025-10-07",
      "value": 143.92979995727538
    },
    {
      "time": "2025-10-08",
      "value": 144.7613998413086
    },
    {
      "time": "2025-10-09",
      "value": 145.57859970092773
    },
    {
      "time": "2025-10-10",
      "value": 146.1547998046875
    },
    {
      "time": "2025-10-13",
      "value": 146.85599990844727
    },
    {
      "time": "2025-10-14",
      "value": 147.40940002441405
    },
    {
      "time": "2025-10-15",
      "value": 147.9936001586914
    },
    {
      "time": "2025-10-16",
      "value": 148.0270004272461
    },
    {
      "time": "2025-10-17",
      "value": 148.16080017089843
    },
    {
      "time": "2025-10-20",
      "value": 148.46280029296875
    },
    {
      "time": "2025-10-21",
      "value": 148.76560028076173
    },
    {
      "time": "2025-10-22",
      "value": 149.01980010986327
    },
    {
      "time": "2025-10-23",
      "value": 149.35860015869142
    },
    {
      "time": "2025-10-24",
      "value": 149.93220001220703
    },
    {
      "time": "2025-10-27",
      "value": 150.60399993896485
    },
    {
      "time": "2025-10-28",
      "value": 151.32100006103516
    },
    {
      "time": "2025-10-29",
      "value": 152.11619995117186
    },
    {
      "time": "2025-10-30",
      "value": 152.84260009765626
    },
    {
      "time": "2025-10-31",
      "value": 153.58620025634767
    },
    {
      "time": "2025-11-03",
      "value": 154.20280029296876
    },
    {
      "time": "2025-11-04",
      "value": 154.61100036621093
    },
    {
      "time": "2025-11-05",
      "value": 155.05240020751953
    },
    {
      "time": "2025-11-06",
      "value": 155.37560028076172
    },
    {
      "time": "2025-11-07",
      "value": 155.59300048828126
    },
    {
      "time": "2025-11-10",
      "value": 155.94500061035157
    },
    {
      "time": "2025-11-11",
      "value": 156.34300079345704
    },
    {
      "time": "2025-11-12",
      "value": 156.6704006958008
    },
    {
      "time": "2025-11-13",
      "value": 156.69420074462892
    },
    {
      "time": "2025-11-14",
      "value": 156.67860046386718
    },
    {
      "time": "2025-11-17",
      "value": 156.55280029296875
    },
    {
      "time": "2025-11-18",
      "value": 156.49300018310547
    },
    {
      "time": "2025-11-19",
      "value": 156.56900024414062
    },
    {
      "time": "2025-11-20",
      "value": 156.55960021972658
    },
    {
      "time": "2025-11-21",
      "value": 156.64800018310547
    },
    {
      "time": "2025-11-24",
      "value": 156.7964001464844
    },
    {
      "time": "2025-11-25",
      "value": 156.99959991455077
    },
    {
      "time": "2025-11-26",
      "value": 157.22899993896485
    },
    {
      "time": "2025-11-28",
      "value": 157.35959991455078
    },
    {
      "time": "2025-12-01",
      "value": 157.27919982910157
    },
    {
      "time": "2025-12-02",
      "value": 157.2733999633789
    },
    {
      "time": "2025-12-03",
      "value": 157.4745999145508
    },
    {
      "time": "2025-12-04",
      "value": 157.74419982910158
    },
    {
      "time": "2025-12-05",
      "value": 158.09679992675783
    },
    {
      "time": "2025-12-08",
      "value": 158.46
    },
    {
      "time": "2025-12-09",
      "value": 158.67779998779298
    },
    {
      "time": "2025-12-10",
      "value": 159.07399993896485
    },
    {
      "time": "2025-12-11",
      "value": 159.37759979248048
    },
    {
      "time": "2025-12-12",
      "value": 159.63539978027345
    },
    {
      "time": "2025-12-15",
      "value": 159.60959991455078
    },
    {
      "time": "2025-12-16",
      "value": 159.58239990234375
    },
    {
      "time": "2025-12-17",
      "value": 159.5913998413086
    },
    {
      "time": "2025-12-18",
      "value": 159.59880004882814
    },
    {
      "time": "2025-12-19",
      "value": 159.71280029296875
    },
    {
      "time": "2025-12-22",
      "value": 160.08580017089844
    },
    {
      "time": "2025-12-23",
      "value": 160.40320007324217
    },
    {
      "time": "2025-12-24",
      "value": 160.73459991455078
    },
    {
      "time": "2025-12-26",
      "value": 161.02699981689454
    },
    {
      "time": "2025-12-29",
      "value": 161.2531997680664
    },
    {
      "time": "2025-12-30",
      "value": 161.37279998779297
    },
    {
      "time": "2025-12-31",
      "value": 161.2979998779297
    },
    {
      "time": "2026-01-02",
      "value": 161.18919982910157
    },
    {
      "time": "2026-01-05",
      "value": 161.27320007324218
    },
    {
      "time": "2026-01-06",
      "value": 161.3016000366211
    },
    {
      "time": "2026-01-07",
      "value": 161.17740020751953
    },
    {
      "time": "2026-01-08",
      "value": 161.0418002319336
    },
    {
      "time": "2026-01-09",
      "value": 160.75220001220703
    },
    {
      "time": "2026-01-12",
      "value": 160.53059997558594
    },
    {
      "time": "2026-01-13",
      "value": 160.40720001220703
    },
    {
      "time": "2026-01-14",
      "value": 160.08019989013673
    },
    {
      "time": "2026-01-15",
      "value": 159.78119995117189
    },
    {
      "time": "2026-01-16",
      "value": 159.67859985351564
    },
    {
      "time": "2026-01-20",
      "value": 159.31019989013672
    },
    {
      "time": "2026-01-21",
      "value": 158.9599996948242
    },
    {
      "time": "2026-01-22",
      "value": 158.664599609375
    },
    {
      "time": "2026-01-23",
      "value": 158.2447994995117
    },
    {
      "time": "2026-01-26",
      "value": 157.79219940185547
    },
    {
      "time": "2026-01-27",
      "value": 157.41039947509765
    },
    {
      "time": "2026-01-28",
      "value": 157.26199951171876
    },
    {
      "time": "2026-01-29",
      "value": 157.21399963378906
    },
    {
      "time": "2026-01-30",
      "value": 157.03999969482422
    },
    {
      "time": "2026-02-02",
      "value": 156.87499969482423
    },
    {
      "time": "2026-02-03",
      "value": 156.34079971313477
    },
    {
      "time": "2026-02-04",
      "value": 155.72999969482422
    },
    {
      "time": "2026-02-05",
      "value": 154.99879959106445
    },
    {
      "time": "2026-02-06",
      "value": 154.13359970092773
    },
    {
      "time": "2026-02-09",
      "value": 153.35419982910156
    },
    {
      "time": "2026-02-10",
      "value": 152.71219985961915
    },
    {
      "time": "2026-02-11",
      "value": 151.91359985351562
    },
    {
      "time": "2026-02-12",
      "value": 151.14119995117187
    },
    {
      "time": "2026-02-13",
      "value": 150.25859985351562
    },
    {
      "time": "2026-02-17",
      "value": 149.32939987182618
    },
    {
      "time": "2026-02-18",
      "value": 148.51599990844727
    },
    {
      "time": "2026-02-19",
      "value": 147.77039993286132
    },
    {
      "time": "2026-02-20",
      "value": 147.126199798584
    },
    {
      "time": "2026-02-23",
      "value": 146.27399978637695
    },
    {
      "time": "2026-02-24",
      "value": 145.24419982910158
    },
    {
      "time": "2026-02-25",
      "value": 144.35539978027344
    },
    {
      "time": "2026-02-26",
      "value": 143.59039978027343
    },
    {
      "time": "2026-02-27",
      "value": 142.8079997253418
    },
    {
      "time": "2026-03-02",
      "value": 141.9327996826172
    },
    {
      "time": "2026-03-03",
      "value": 141.13559982299805
    },
    {
      "time": "2026-03-04",
      "value": 140.39259963989258
    },
    {
      "time": "2026-03-05",
      "value": 139.69699935913087
    },
    {
      "time": "2026-03-06",
      "value": 138.9075993347168
    },
    {
      "time": "2026-03-09",
      "value": 138.18699935913085
    },
    {
      "time": "2026-03-10",
      "value": 137.38519943237304
    },
    {
      "time": "2026-03-11",
      "value": 136.55899948120117
    },
    {
      "time": "2026-03-12",
      "value": 135.72479934692382
    },
    {
      "time": "2026-03-13",
      "value": 134.90919921875
    },
    {
      "time": "2026-03-16",
      "value": 134.22139923095702
    },
    {
      "time": "2026-03-17",
      "value": 133.63339935302736
    },
    {
      "time": "2026-03-18",
      "value": 132.78419921875
    },
    {
      "time": "2026-03-19",
      "value": 131.8625993347168
    },
    {
      "time": "2026-03-20",
      "value": 130.86339920043946
    },
    {
      "time": "2026-03-23",
      "value": 129.91979919433595
    },
    {
      "time": "2026-03-24",
      "value": 128.95319931030272
    },
    {
      "time": "2026-03-25",
      "value": 127.96299942016601
    },
    {
      "time": "2026-03-26",
      "value": 126.92279937744141
    },
    {
      "time": "2026-03-27",
      "value": 126.00959945678711
    },
    {
      "time": "2026-03-30",
      "value": 125.08519927978516
    },
    {
      "time": "2026-03-31",
      "value": 124.34139938354492
    },
    {
      "time": "2026-04-01",
      "value": 123.82179931640626
    },
    {
      "time": "2026-04-02",
      "value": 123.4159994506836
    },
    {
      "time": "2026-04-06",
      "value": 123.03919952392579
    },
    {
      "time": "2026-04-07",
      "value": 122.62259948730468
    },
    {
      "time": "2026-04-08",
      "value": 122.29839950561524
    },
    {
      "time": "2026-04-09",
      "value": 121.7959994506836
    },
    {
      "time": "2026-04-10",
      "value": 121.23339950561524
    },
    {
      "time": "2026-04-13",
      "value": 120.65999954223633
    },
    {
      "time": "2026-04-14",
      "value": 120.38819961547851
    },
    {
      "time": "2026-04-15",
      "value": 120.29239974975586
    },
    {
      "time": "2026-04-16",
      "value": 120.44539978027343
    },
    {
      "time": "2026-04-17",
      "value": 120.78799972534179
    },
    {
      "time": "2026-04-20",
      "value": 121.26599975585937
    },
    {
      "time": "2026-04-21",
      "value": 121.64759979248046
    },
    {
      "time": "2026-04-22",
      "value": 121.91879989624023
    },
    {
      "time": "2026-04-23",
      "value": 121.85860000610352
    },
    {
      "time": "2026-04-24",
      "value": 122.00100006103516
    },
    {
      "time": "2026-04-27",
      "value": 122.27240005493164
    },
    {
      "time": "2026-04-28",
      "value": 122.45940017700195
    },
    {
      "time": "2026-04-29",
      "value": 122.61380020141601
    },
    {
      "time": "2026-04-30",
      "value": 122.6036001586914
    },
    {
      "time": "2026-05-01",
      "value": 122.68100006103515
    },
    {
      "time": "2026-05-04",
      "value": 122.70800018310547
    },
    {
      "time": "2026-05-05",
      "value": 122.51500015258789
    },
    {
      "time": "2026-05-06",
      "value": 122.2852001953125
    },
    {
      "time": "2026-05-07",
      "value": 122.11380020141601
    },
    {
      "time": "2026-05-08",
      "value": 121.80320022583008
    },
    {
      "time": "2026-05-11",
      "value": 121.43940017700196
    },
    {
      "time": "2026-05-12",
      "value": 121.0486001586914
    },
    {
      "time": "2026-05-13",
      "value": 120.51920013427734
    },
    {
      "time": "2026-05-14",
      "value": 119.87460021972656
    },
    {
      "time": "2026-05-15",
      "value": 119.18440032958985
    },
    {
      "time": "2026-05-18",
      "value": 118.62820037841797
    },
    {
      "time": "2026-05-19",
      "value": 117.97840042114258
    },
    {
      "time": "2026-05-20",
      "value": 117.49140045166016
    },
    {
      "time": "2026-05-21",
      "value": 116.99820037841796
    },
    {
      "time": "2026-05-22",
      "value": 116.53480041503906
    },
    {
      "time": "2026-05-26",
      "value": 116.17360046386719
    },
    {
      "time": "2026-05-27",
      "value": 115.77400039672851
    },
    {
      "time": "2026-05-28",
      "value": 115.5186003112793
    },
    {
      "time": "2026-05-29",
      "value": 115.41780029296875
    },
    {
      "time": "2026-06-01",
      "value": 115.45280029296875
    },
    {
      "time": "2026-06-02",
      "value": 115.45740036010743
    },
    {
      "time": "2026-06-03",
      "value": 115.29420043945312
    },
    {
      "time": "2026-06-04",
      "value": 115.2920004272461
    },
    {
      "time": "2026-06-05",
      "value": 115.11440048217773
    },
    {
      "time": "2026-06-08",
      "value": 115.02140045166016
    },
    {
      "time": "2026-06-09",
      "value": 114.99280044555664
    },
    {
      "time": "2026-06-10",
      "value": 114.92140045166016
    },
    {
      "time": "2026-06-11",
      "value": 114.75840042114258
    },
    {
      "time": "2026-06-12",
      "value": 114.55280044555664
    },
    {
      "time": "2026-06-15",
      "value": 114.43760040283203
    },
    {
      "time": "2026-06-16",
      "value": 114.32620040893555
    },
    {
      "time": "2026-06-17",
      "value": 114.14680038452148
    },
    {
      "time": "2026-06-18",
      "value": 113.92180038452149
    },
    {
      "time": "2026-06-22",
      "value": 113.8338005065918
    },
    {
      "time": "2026-06-23",
      "value": 113.77160049438477
    },
    {
      "time": "2026-06-24",
      "value": 113.75560043334961
    },
    {
      "time": "2026-06-25",
      "value": 113.63520050048828
    },
    {
      "time": "2026-06-26",
      "value": 113.42420043945313
    },
    {
      "time": "2026-06-29",
      "value": 113.16960037231445
    },
    {
      "time": "2026-06-30",
      "value": 112.83020050048827
    },
    {
      "time": "2026-07-01",
      "value": 112.56000045776368
    },
    {
      "time": "2026-07-02",
      "value": 112.32660034179688
    },
    {
      "time": "2026-07-06",
      "value": 112.0902001953125
    },
    {
      "time": "2026-07-07",
      "value": 112.04320007324219
    },
    {
      "time": "2026-07-08",
      "value": 111.91100006103515
    },
    {
      "time": "2026-07-09",
      "value": 111.88979995727539
    },
    {
      "time": "2026-07-10",
      "value": 111.89959991455078
    },
    {
      "time": "2026-07-13",
      "value": 111.96919982910157
    },
    {
      "time": "2026-07-14",
      "value": 112.06019989013672
    },
    {
      "time": "2026-07-15",
      "value": 111.97779998779296
    },
    {
      "time": "2026-07-16",
      "value": 111.9279998779297
    },
    {
      "time": "2026-07-17",
      "value": 112.2465998840332
    },
    {
      "time": "2026-07-20",
      "value": 112.62739990234375
    },
    {
      "time": "2026-07-21",
      "value": 112.85319992065429
    },
    {
      "time": "2026-07-22",
      "value": 113.01339981079101
    },
    {
      "time": "2026-07-23",
      "value": 113.20259979248047
    },
    {
      "time": "2026-07-24",
      "value": 113.48079986572266
    }
  ],
  "analysis": null
}