{
  "ok": true,
  "cached": false,
  "ticker": "WIX",
  "price": 84.18,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Zohar Nir",
      "title": "President",
      "is_csuite": 1,
      "value": 38749,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Shemesh Lior",
      "title": "CFO",
      "is_csuite": 1,
      "value": 27310,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Shai Omer",
      "title": "CMO",
      "is_csuite": 0,
      "value": 29346,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Even-Haim Yaniv",
      "title": "CTO",
      "is_csuite": 0,
      "value": 19165,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Meyer Shelly B",
      "title": "Chief People Officer",
      "is_csuite": 0,
      "value": 28687,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Abrahami Avishai",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 42462,
      "avg_price": 59.89,
      "filing_date": "2026-09-02"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Zohar Nir",
      "title": "President",
      "is_csuite": 1,
      "value": 61465,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Shemesh Lior",
      "title": "CFO",
      "is_csuite": 1,
      "value": 43320,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Shai Omer",
      "title": "CMO",
      "is_csuite": 0,
      "value": 46550,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Even-Haim Yaniv",
      "title": "CTO",
      "is_csuite": 0,
      "value": 30400,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Meyer Shelly B",
      "title": "Chief People Officer",
      "is_csuite": 0,
      "value": 45505,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Abrahami Avishai",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 67355,
      "avg_price": 95,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Gutler Ron",
      "title": "Director",
      "is_csuite": 0,
      "value": 488432,
      "avg_price": 85.42,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Zohar Nir",
      "title": "President",
      "is_csuite": 1,
      "value": 2567357,
      "avg_price": 85.58,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Unprofitable Stocks We Think Twice About",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unprofitable-stocks-think-twice-124330938.html",
      "published": "2026-09-14"
    },
    {
      "title": "1 Momentum  Stock for Long-Term Investors and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-momentum-stock-long-term-022705701.html",
      "published": "2026-09-12"
    },
    {
      "title": "A Wix Insider Buys Then Immediately Sells Company Shares. Here's a Closer Look at the Transaction.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/30abd32b-0394-3798-a2d9-bbd1da9f1533/a-wix-insider-buys-then.html",
      "published": "2026-09-10"
    },
    {
      "title": "Wix.com Ltd. (WIX) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wix-com-ltd-wix-attracting-130004796.html",
      "published": "2026-09-09"
    },
    {
      "title": "Why Is CDW (CDW) Up 8.4% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-cdw-cdw-8-4-153027986.html",
      "published": "2026-09-04"
    },
    {
      "title": "Why Is Wix.com (WIX) Up 34.3% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-wix-com-wix-34-153027737.html",
      "published": "2026-09-03"
    },
    {
      "title": "Why Wix.com Stock Soared 60% In August",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5a32b6dc-2303-3b2b-9930-9ae8c1f5cb85/why-wix.com-stock-soared-60%25.html",
      "published": "2026-09-03"
    },
    {
      "title": "Google Gemini Integration and AI Lawsuits Could Be A Game Changer For Wix.com (WIX)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/google-gemini-integration-ai-lawsuits-190544656.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 171.5500030517578,
      "high": 175.86000061035156,
      "low": 170.22000122070312,
      "close": 170.8699951171875,
      "volume": 2350100
    },
    {
      "time": "2025-09-16",
      "open": 173.10000610351562,
      "high": 181.3800048828125,
      "low": 169.77499389648438,
      "close": 178,
      "volume": 2435100
    },
    {
      "time": "2025-09-17",
      "open": 178.3800048828125,
      "high": 182.75999450683594,
      "low": 177.1999969482422,
      "close": 180.99000549316406,
      "volume": 1831200
    },
    {
      "time": "2025-09-18",
      "open": 181.64999389648438,
      "high": 190.92999267578125,
      "low": 181.64999389648438,
      "close": 183.3000030517578,
      "volume": 2939900
    },
    {
      "time": "2025-09-19",
      "open": 177.88999938964844,
      "high": 183.76499938964844,
      "low": 174.94000244140625,
      "close": 182.11500549316406,
      "volume": 1915500
    },
    {
      "time": "2025-09-22",
      "open": 181.88999938964844,
      "high": 185.17999267578125,
      "low": 179.125,
      "close": 184.24000549316406,
      "volume": 936400
    },
    {
      "time": "2025-09-23",
      "open": 185.99000549316406,
      "high": 185.99000549316406,
      "low": 175.7899932861328,
      "close": 177.92999267578125,
      "volume": 1208700
    },
    {
      "time": "2025-09-24",
      "open": 178.38999938964844,
      "high": 182.3000030517578,
      "low": 176.3000030517578,
      "close": 181.4600067138672,
      "volume": 1068000
    },
    {
      "time": "2025-09-25",
      "open": 180,
      "high": 180,
      "low": 173.27999877929688,
      "close": 173.59500122070312,
      "volume": 2243200
    },
    {
      "time": "2025-09-26",
      "open": 176.22999572753906,
      "high": 177.8699951171875,
      "low": 172.9600067138672,
      "close": 177.4199981689453,
      "volume": 1188900
    },
    {
      "time": "2025-09-29",
      "open": 180.00999450683594,
      "high": 181.11000061035156,
      "low": 176.25,
      "close": 180.67999267578125,
      "volume": 1322900
    },
    {
      "time": "2025-09-30",
      "open": 179.67999267578125,
      "high": 180.01499938964844,
      "low": 172.08999633789062,
      "close": 177.6300048828125,
      "volume": 2156700
    },
    {
      "time": "2025-10-01",
      "open": 177,
      "high": 180.99000549316406,
      "low": 151.02999877929688,
      "close": 153.7899932861328,
      "volume": 5149900
    },
    {
      "time": "2025-10-02",
      "open": 154.2100067138672,
      "high": 160.74000549316406,
      "low": 153.0399932861328,
      "close": 153.66000366210938,
      "volume": 1641100
    },
    {
      "time": "2025-10-03",
      "open": 154.0399932861328,
      "high": 155.47000122070312,
      "low": 149.69700622558594,
      "close": 151.77000427246094,
      "volume": 1551900
    },
    {
      "time": "2025-10-06",
      "open": 151.52000427246094,
      "high": 153.5,
      "low": 140.39999389648438,
      "close": 146.14999389648438,
      "volume": 2677200
    },
    {
      "time": "2025-10-07",
      "open": 146.5,
      "high": 146.90899658203125,
      "low": 137.3000030517578,
      "close": 138.02999877929688,
      "volume": 2185200
    },
    {
      "time": "2025-10-08",
      "open": 137.72000122070312,
      "high": 138.49000549316406,
      "low": 134.91000366210938,
      "close": 135.0800018310547,
      "volume": 1315400
    },
    {
      "time": "2025-10-09",
      "open": 134.85000610351562,
      "high": 141.2899932861328,
      "low": 133.75,
      "close": 138.72000122070312,
      "volume": 1571600
    },
    {
      "time": "2025-10-10",
      "open": 138.8699951171875,
      "high": 140.21600341796875,
      "low": 133.35000610351562,
      "close": 134.14999389648438,
      "volume": 1017000
    },
    {
      "time": "2025-10-13",
      "open": 136.22000122070312,
      "high": 136.93499755859375,
      "low": 134.19000244140625,
      "close": 136.16000366210938,
      "volume": 1463300
    },
    {
      "time": "2025-10-14",
      "open": 133.60000610351562,
      "high": 139.36000061035156,
      "low": 132.5,
      "close": 138.02999877929688,
      "volume": 1659400
    },
    {
      "time": "2025-10-15",
      "open": 140.3699951171875,
      "high": 140.3699951171875,
      "low": 132.86000061035156,
      "close": 135.66000366210938,
      "volume": 1283800
    },
    {
      "time": "2025-10-16",
      "open": 136.5399932861328,
      "high": 138.5,
      "low": 132.1699981689453,
      "close": 132.44000244140625,
      "volume": 913000
    },
    {
      "time": "2025-10-17",
      "open": 132.5800018310547,
      "high": 135.46800231933594,
      "low": 129.38999938964844,
      "close": 130.82000732421875,
      "volume": 1585400
    },
    {
      "time": "2025-10-20",
      "open": 132.36000061035156,
      "high": 138.10000610351562,
      "low": 132.36000061035156,
      "close": 137.5800018310547,
      "volume": 1222400
    },
    {
      "time": "2025-10-21",
      "open": 135.75,
      "high": 138.63999938964844,
      "low": 133.58999633789062,
      "close": 133.8000030517578,
      "volume": 1452700
    },
    {
      "time": "2025-10-22",
      "open": 133.02999877929688,
      "high": 139.4499969482422,
      "low": 132.49000549316406,
      "close": 135.5800018310547,
      "volume": 1207600
    },
    {
      "time": "2025-10-23",
      "open": 137.44000244140625,
      "high": 140.6699981689453,
      "low": 135.02000427246094,
      "close": 140.25999450683594,
      "volume": 1340300
    },
    {
      "time": "2025-10-24",
      "open": 141.8800048828125,
      "high": 143,
      "low": 138.3350067138672,
      "close": 140.91000366210938,
      "volume": 1347300
    },
    {
      "time": "2025-10-27",
      "open": 142.55999755859375,
      "high": 144.1199951171875,
      "low": 138.3000030517578,
      "close": 139.35000610351562,
      "volume": 812400
    },
    {
      "time": "2025-10-28",
      "open": 138.77000427246094,
      "high": 142.75,
      "low": 137.24000549316406,
      "close": 140.64999389648438,
      "volume": 1071900
    },
    {
      "time": "2025-10-29",
      "open": 141.3800048828125,
      "high": 142.8800048828125,
      "low": 134.5399932861328,
      "close": 135.88999938964844,
      "volume": 1412500
    },
    {
      "time": "2025-10-30",
      "open": 134.4600067138672,
      "high": 137.53500366210938,
      "low": 134.36000061035156,
      "close": 135.25999450683594,
      "volume": 824000
    },
    {
      "time": "2025-10-31",
      "open": 137.0800018310547,
      "high": 148.3300018310547,
      "low": 136.6699981689453,
      "close": 145.5399932861328,
      "volume": 2459100
    },
    {
      "time": "2025-11-03",
      "open": 145,
      "high": 146.36000061035156,
      "low": 142.6300048828125,
      "close": 143.1699981689453,
      "volume": 849900
    },
    {
      "time": "2025-11-04",
      "open": 141.72999572753906,
      "high": 141.72999572753906,
      "low": 137.30999755859375,
      "close": 139.07000732421875,
      "volume": 1042500
    },
    {
      "time": "2025-11-05",
      "open": 138.3800048828125,
      "high": 140.3300018310547,
      "low": 137.8300018310547,
      "close": 139.5,
      "volume": 788100
    },
    {
      "time": "2025-11-06",
      "open": 139.39999389648438,
      "high": 139.39999389648438,
      "low": 134.1300048828125,
      "close": 136.38999938964844,
      "volume": 1182900
    },
    {
      "time": "2025-11-07",
      "open": 135,
      "high": 136.9600067138672,
      "low": 133.05999755859375,
      "close": 135.92999267578125,
      "volume": 1482400
    },
    {
      "time": "2025-11-10",
      "open": 136.72000122070312,
      "high": 137.6199951171875,
      "low": 129.77699279785156,
      "close": 131.35000610351562,
      "volume": 1358500
    },
    {
      "time": "2025-11-11",
      "open": 130.5800018310547,
      "high": 136.80099487304688,
      "low": 130.5800018310547,
      "close": 132.97000122070312,
      "volume": 941900
    },
    {
      "time": "2025-11-12",
      "open": 133.22999572753906,
      "high": 135,
      "low": 131,
      "close": 132.58999633789062,
      "volume": 589200
    },
    {
      "time": "2025-11-13",
      "open": 130.77000427246094,
      "high": 134.08999633789062,
      "low": 126.56999969482422,
      "close": 126.91999816894531,
      "volume": 910100
    },
    {
      "time": "2025-11-14",
      "open": 125.8499984741211,
      "high": 128.2100067138672,
      "low": 124.73999786376953,
      "close": 125.29000091552734,
      "volume": 1223900
    },
    {
      "time": "2025-11-17",
      "open": 125.74500274658203,
      "high": 129.39999389648438,
      "low": 123.70999908447266,
      "close": 124.22000122070312,
      "volume": 1983900
    },
    {
      "time": "2025-11-18",
      "open": 124,
      "high": 128.74000549316406,
      "low": 123.9000015258789,
      "close": 126.91999816894531,
      "volume": 2731900
    },
    {
      "time": "2025-11-19",
      "open": 105.375,
      "high": 111.5,
      "low": 99.30999755859375,
      "close": 101.69999694824219,
      "volume": 8145500
    },
    {
      "time": "2025-11-20",
      "open": 102.9800033569336,
      "high": 103.68499755859375,
      "low": 96.87999725341797,
      "close": 99.47000122070312,
      "volume": 2638600
    },
    {
      "time": "2025-11-21",
      "open": 100,
      "high": 100,
      "low": 93.5,
      "close": 95.51000213623047,
      "volume": 3311700
    },
    {
      "time": "2025-11-24",
      "open": 96.29000091552734,
      "high": 96.29000091552734,
      "low": 92.2300033569336,
      "close": 93.30999755859375,
      "volume": 2945100
    },
    {
      "time": "2025-11-25",
      "open": 93.6500015258789,
      "high": 96.91999816894531,
      "low": 92.5,
      "close": 94.4800033569336,
      "volume": 1439700
    },
    {
      "time": "2025-11-26",
      "open": 95.5999984741211,
      "high": 96.3499984741211,
      "low": 92.7030029296875,
      "close": 95.7699966430664,
      "volume": 1596800
    },
    {
      "time": "2025-11-28",
      "open": 96.37000274658203,
      "high": 97.69999694824219,
      "low": 95.5,
      "close": 95.70999908447266,
      "volume": 1154200
    },
    {
      "time": "2025-12-01",
      "open": 94.29000091552734,
      "high": 97.21499633789062,
      "low": 93.50499725341797,
      "close": 95.19000244140625,
      "volume": 1333500
    },
    {
      "time": "2025-12-02",
      "open": 95.52999877929688,
      "high": 97.05999755859375,
      "low": 94.33999633789062,
      "close": 95.86000061035156,
      "volume": 1155800
    },
    {
      "time": "2025-12-03",
      "open": 95.75,
      "high": 103.72000122070312,
      "low": 95.45999908447266,
      "close": 102.76000213623047,
      "volume": 1696100
    },
    {
      "time": "2025-12-04",
      "open": 102.93000030517578,
      "high": 104.45999908447266,
      "low": 102,
      "close": 102.63999938964844,
      "volume": 1341400
    },
    {
      "time": "2025-12-05",
      "open": 103.0999984741211,
      "high": 105,
      "low": 99.87000274658203,
      "close": 100.22000122070312,
      "volume": 875100
    },
    {
      "time": "2025-12-08",
      "open": 100.83999633789062,
      "high": 102.49299621582031,
      "low": 99.49500274658203,
      "close": 100.5,
      "volume": 857700
    },
    {
      "time": "2025-12-09",
      "open": 100.33999633789062,
      "high": 106.37000274658203,
      "low": 100.25299835205078,
      "close": 105.69000244140625,
      "volume": 1206600
    },
    {
      "time": "2025-12-10",
      "open": 104.48999786376953,
      "high": 106.53500366210938,
      "low": 103,
      "close": 105.1500015258789,
      "volume": 1056000
    },
    {
      "time": "2025-12-11",
      "open": 105.25,
      "high": 107.25,
      "low": 102.5,
      "close": 102.70999908447266,
      "volume": 1493700
    },
    {
      "time": "2025-12-12",
      "open": 103.30999755859375,
      "high": 105.48100280761719,
      "low": 101.12000274658203,
      "close": 101.87000274658203,
      "volume": 1003200
    },
    {
      "time": "2025-12-15",
      "open": 101.2699966430664,
      "high": 101.29000091552734,
      "low": 97.12000274658203,
      "close": 97.75,
      "volume": 1181400
    },
    {
      "time": "2025-12-16",
      "open": 97.5,
      "high": 104.22000122070312,
      "low": 97.4749984741211,
      "close": 101.94999694824219,
      "volume": 1408000
    },
    {
      "time": "2025-12-17",
      "open": 102.45999908447266,
      "high": 108.69999694824219,
      "low": 102.19999694824219,
      "close": 104.04000091552734,
      "volume": 1411700
    },
    {
      "time": "2025-12-18",
      "open": 104.44000244140625,
      "high": 107.7699966430664,
      "low": 102.68000030517578,
      "close": 104.19000244140625,
      "volume": 1709400
    },
    {
      "time": "2025-12-19",
      "open": 105.54000091552734,
      "high": 105.54000091552734,
      "low": 102.0199966430664,
      "close": 104.43000030517578,
      "volume": 1570100
    },
    {
      "time": "2025-12-22",
      "open": 104.77999877929688,
      "high": 106.86000061035156,
      "low": 104.05000305175781,
      "close": 106.44999694824219,
      "volume": 777900
    },
    {
      "time": "2025-12-23",
      "open": 105.12000274658203,
      "high": 105.7750015258789,
      "low": 102.30000305175781,
      "close": 104.70999908447266,
      "volume": 760100
    },
    {
      "time": "2025-12-24",
      "open": 103.98999786376953,
      "high": 106.15499877929688,
      "low": 103.91000366210938,
      "close": 105.43000030517578,
      "volume": 588000
    },
    {
      "time": "2025-12-26",
      "open": 105.30999755859375,
      "high": 106.1500015258789,
      "low": 104.79000091552734,
      "close": 105.5,
      "volume": 656100
    },
    {
      "time": "2025-12-29",
      "open": 105,
      "high": 106.30999755859375,
      "low": 104.44999694824219,
      "close": 104.9800033569336,
      "volume": 692200
    },
    {
      "time": "2025-12-30",
      "open": 104.16000366210938,
      "high": 105.1050033569336,
      "low": 103.00399780273438,
      "close": 103.43000030517578,
      "volume": 870500
    },
    {
      "time": "2025-12-31",
      "open": 103.01000213623047,
      "high": 104.4000015258789,
      "low": 102,
      "close": 103.88999938964844,
      "volume": 822800
    },
    {
      "time": "2026-01-02",
      "open": 104.51000213623047,
      "high": 106.43000030517578,
      "low": 100.66999816894531,
      "close": 100.97000122070312,
      "volume": 1110300
    },
    {
      "time": "2026-01-05",
      "open": 101.01000213623047,
      "high": 104.6500015258789,
      "low": 100.70500183105469,
      "close": 101.37999725341797,
      "volume": 1377500
    },
    {
      "time": "2026-01-06",
      "open": 101.9000015258789,
      "high": 102.19000244140625,
      "low": 99.55000305175781,
      "close": 101.25,
      "volume": 1348600
    },
    {
      "time": "2026-01-07",
      "open": 102,
      "high": 102.87999725341797,
      "low": 99.72000122070312,
      "close": 100.08000183105469,
      "volume": 1152700
    },
    {
      "time": "2026-01-08",
      "open": 99.5,
      "high": 100.08000183105469,
      "low": 95.2699966430664,
      "close": 97.44000244140625,
      "volume": 1663800
    },
    {
      "time": "2026-01-09",
      "open": 98,
      "high": 98.08000183105469,
      "low": 95.33000183105469,
      "close": 95.83999633789062,
      "volume": 799200
    },
    {
      "time": "2026-01-12",
      "open": 95.02999877929688,
      "high": 95.19999694824219,
      "low": 91.69999694824219,
      "close": 92.04000091552734,
      "volume": 2019700
    },
    {
      "time": "2026-01-13",
      "open": 92.48999786376953,
      "high": 93.18499755859375,
      "low": 88.41999816894531,
      "close": 90.33000183105469,
      "volume": 1536900
    },
    {
      "time": "2026-01-14",
      "open": 89.75,
      "high": 90.7300033569336,
      "low": 86.17500305175781,
      "close": 88.0199966430664,
      "volume": 1575100
    },
    {
      "time": "2026-01-15",
      "open": 88.19000244140625,
      "high": 88.5,
      "low": 83.6500015258789,
      "close": 83.7699966430664,
      "volume": 1841400
    },
    {
      "time": "2026-01-16",
      "open": 83.51000213623047,
      "high": 84.71800231933594,
      "low": 80.05999755859375,
      "close": 80.16000366210938,
      "volume": 2189500
    },
    {
      "time": "2026-01-20",
      "open": 76.80999755859375,
      "high": 78.62999725341797,
      "low": 75,
      "close": 76.23999786376953,
      "volume": 2428800
    },
    {
      "time": "2026-01-21",
      "open": 78.0999984741211,
      "high": 80.5,
      "low": 76.8499984741211,
      "close": 79.73999786376953,
      "volume": 2718500
    },
    {
      "time": "2026-01-22",
      "open": 81.70500183105469,
      "high": 86.18000030517578,
      "low": 81.45999908447266,
      "close": 84.55999755859375,
      "volume": 2791400
    },
    {
      "time": "2026-01-23",
      "open": 84.80999755859375,
      "high": 89.75,
      "low": 84.66000366210938,
      "close": 88.4800033569336,
      "volume": 2231100
    },
    {
      "time": "2026-01-26",
      "open": 88.5,
      "high": 89.80000305175781,
      "low": 85.77999877929688,
      "close": 89.7300033569336,
      "volume": 1525000
    },
    {
      "time": "2026-01-27",
      "open": 90.08000183105469,
      "high": 90.5,
      "low": 85.95999908447266,
      "close": 87.95999908447266,
      "volume": 1283300
    },
    {
      "time": "2026-01-28",
      "open": 96.05999755859375,
      "high": 96.81999969482422,
      "low": 91.25,
      "close": 93.04000091552734,
      "volume": 3221100
    },
    {
      "time": "2026-01-29",
      "open": 91.97000122070312,
      "high": 93.5,
      "low": 87,
      "close": 89.97000122070312,
      "volume": 1721400
    },
    {
      "time": "2026-01-30",
      "open": 88.63999938964844,
      "high": 88.75,
      "low": 85.6500015258789,
      "close": 86.83999633789062,
      "volume": 1795100
    },
    {
      "time": "2026-02-02",
      "open": 85.98999786376953,
      "high": 86.7300033569336,
      "low": 82.87000274658203,
      "close": 83.0999984741211,
      "volume": 1839800
    },
    {
      "time": "2026-02-03",
      "open": 81.5,
      "high": 82.20500183105469,
      "low": 76.04000091552734,
      "close": 77.44999694824219,
      "volume": 2393100
    },
    {
      "time": "2026-02-04",
      "open": 77.27999877929688,
      "high": 80.70999908447266,
      "low": 73.52999877929688,
      "close": 79.27999877929688,
      "volume": 3352100
    },
    {
      "time": "2026-02-05",
      "open": 78.84500122070312,
      "high": 80.05999755859375,
      "low": 74.51000213623047,
      "close": 75.44999694824219,
      "volume": 2222500
    },
    {
      "time": "2026-02-06",
      "open": 76.08000183105469,
      "high": 76.83999633789062,
      "low": 72.125,
      "close": 75.41999816894531,
      "volume": 2480200
    },
    {
      "time": "2026-02-09",
      "open": 75.45999908447266,
      "high": 76.8550033569336,
      "low": 71.2249984741211,
      "close": 76.23999786376953,
      "volume": 2940800
    },
    {
      "time": "2026-02-10",
      "open": 76.4800033569336,
      "high": 78.34500122070312,
      "low": 74.73999786376953,
      "close": 75.3499984741211,
      "volume": 1997500
    },
    {
      "time": "2026-02-11",
      "open": 76.62000274658203,
      "high": 76.62000274658203,
      "low": 70.02999877929688,
      "close": 72.0999984741211,
      "volume": 2411400
    },
    {
      "time": "2026-02-12",
      "open": 73.18000030517578,
      "high": 73.19000244140625,
      "low": 67.66000366210938,
      "close": 70.94999694824219,
      "volume": 2804100
    },
    {
      "time": "2026-02-13",
      "open": 70.95999908447266,
      "high": 71.94000244140625,
      "low": 68.90499877929688,
      "close": 69.2300033569336,
      "volume": 1754400
    },
    {
      "time": "2026-02-17",
      "open": 67.8550033569336,
      "high": 68.81999969482422,
      "low": 66.19999694824219,
      "close": 68.06999969482422,
      "volume": 1669800
    },
    {
      "time": "2026-02-18",
      "open": 68.5,
      "high": 70.19000244140625,
      "low": 67,
      "close": 68.7699966430664,
      "volume": 1927500
    },
    {
      "time": "2026-02-19",
      "open": 68.13999938964844,
      "high": 68.45999908447266,
      "low": 65.44999694824219,
      "close": 66.72000122070312,
      "volume": 2123900
    },
    {
      "time": "2026-02-20",
      "open": 66.41000366210938,
      "high": 69.91999816894531,
      "low": 65.81999969482422,
      "close": 66.9000015258789,
      "volume": 1473300
    },
    {
      "time": "2026-02-23",
      "open": 65.5,
      "high": 66.01000213623047,
      "low": 62.58000183105469,
      "close": 62.79999923706055,
      "volume": 2516600
    },
    {
      "time": "2026-02-24",
      "open": 62.93000030517578,
      "high": 66.58999633789062,
      "low": 62.20000076293945,
      "close": 65.48999786376953,
      "volume": 2424600
    },
    {
      "time": "2026-02-25",
      "open": 63.505001068115234,
      "high": 65.9800033569336,
      "low": 60.220001220703125,
      "close": 65.61000061035156,
      "volume": 3661600
    },
    {
      "time": "2026-02-26",
      "open": 66.91000366210938,
      "high": 72.4000015258789,
      "low": 66.6500015258789,
      "close": 71.30999755859375,
      "volume": 2864000
    },
    {
      "time": "2026-02-27",
      "open": 69.55000305175781,
      "high": 70.68000030517578,
      "low": 68.5,
      "close": 70.45999908447266,
      "volume": 7384300
    },
    {
      "time": "2026-03-02",
      "open": 69.72000122070312,
      "high": 75.12000274658203,
      "low": 69.44999694824219,
      "close": 72.55999755859375,
      "volume": 2969400
    },
    {
      "time": "2026-03-03",
      "open": 71.75,
      "high": 75.33999633789062,
      "low": 70.01000213623047,
      "close": 74.36000061035156,
      "volume": 2750600
    },
    {
      "time": "2026-03-04",
      "open": 73.33999633789062,
      "high": 86.3499984741211,
      "low": 72.52999877929688,
      "close": 83.77999877929688,
      "volume": 6282000
    },
    {
      "time": "2026-03-05",
      "open": 89.13999938964844,
      "high": 93.77999877929688,
      "low": 88.5,
      "close": 92.94000244140625,
      "volume": 4982500
    },
    {
      "time": "2026-03-06",
      "open": 91.5,
      "high": 94.83000183105469,
      "low": 90.87999725341797,
      "close": 93.88999938964844,
      "volume": 2888200
    },
    {
      "time": "2026-03-09",
      "open": 91.7300033569336,
      "high": 93.41999816894531,
      "low": 90.58000183105469,
      "close": 92,
      "volume": 2683800
    },
    {
      "time": "2026-03-10",
      "open": 92,
      "high": 93.17500305175781,
      "low": 88.91000366210938,
      "close": 90.08999633789062,
      "volume": 3028900
    },
    {
      "time": "2026-03-11",
      "open": 90.56999969482422,
      "high": 91.29000091552734,
      "low": 87.01000213623047,
      "close": 89.91000366210938,
      "volume": 2946400
    },
    {
      "time": "2026-03-12",
      "open": 89.48999786376953,
      "high": 90.80999755859375,
      "low": 86.88500213623047,
      "close": 86.91000366210938,
      "volume": 1790000
    },
    {
      "time": "2026-03-13",
      "open": 87.36000061035156,
      "high": 88.38999938964844,
      "low": 85.5199966430664,
      "close": 88.08999633789062,
      "volume": 1818400
    },
    {
      "time": "2026-03-16",
      "open": 88,
      "high": 89.77999877929688,
      "low": 87.43000030517578,
      "close": 87.95999908447266,
      "volume": 2183100
    },
    {
      "time": "2026-03-17",
      "open": 87.83000183105469,
      "high": 91.75,
      "low": 87.62999725341797,
      "close": 89.5199966430664,
      "volume": 2159900
    },
    {
      "time": "2026-03-18",
      "open": 88.80000305175781,
      "high": 91,
      "low": 88.5,
      "close": 90.43000030517578,
      "volume": 1854000
    },
    {
      "time": "2026-03-19",
      "open": 89.4000015258789,
      "high": 92.5,
      "low": 88.93000030517578,
      "close": 89.69999694824219,
      "volume": 2418300
    },
    {
      "time": "2026-03-20",
      "open": 89.02999877929688,
      "high": 89.95999908447266,
      "low": 87.69999694824219,
      "close": 88.43000030517578,
      "volume": 2519800
    },
    {
      "time": "2026-03-23",
      "open": 88.61000061035156,
      "high": 90.72000122070312,
      "low": 88.08999633789062,
      "close": 89.45999908447266,
      "volume": 2308300
    },
    {
      "time": "2026-03-24",
      "open": 89.16000366210938,
      "high": 89.9000015258789,
      "low": 87.2300033569336,
      "close": 88.0999984741211,
      "volume": 2618700
    },
    {
      "time": "2026-03-25",
      "open": 88.68000030517578,
      "high": 90.1500015258789,
      "low": 88.05000305175781,
      "close": 89.12000274658203,
      "volume": 2037600
    },
    {
      "time": "2026-03-26",
      "open": 89.12000274658203,
      "high": 90.58999633789062,
      "low": 88.875,
      "close": 89.51499938964844,
      "volume": 2570600
    },
    {
      "time": "2026-03-27",
      "open": 88.45999908447266,
      "high": 89.31999969482422,
      "low": 87.05000305175781,
      "close": 87.13999938964844,
      "volume": 7769200
    },
    {
      "time": "2026-03-30",
      "open": 87.20999908447266,
      "high": 89.30999755859375,
      "low": 87.18000030517578,
      "close": 87.77999877929688,
      "volume": 4552100
    },
    {
      "time": "2026-03-31",
      "open": 88.63999938964844,
      "high": 91.12000274658203,
      "low": 88.01000213623047,
      "close": 90.06999969482422,
      "volume": 3942300
    },
    {
      "time": "2026-04-01",
      "open": 90.5,
      "high": 90.86000061035156,
      "low": 89.5999984741211,
      "close": 90.5,
      "volume": 3084800
    },
    {
      "time": "2026-04-02",
      "open": 90,
      "high": 90.5,
      "low": 81.6500015258789,
      "close": 81.94999694824219,
      "volume": 6045400
    },
    {
      "time": "2026-04-06",
      "open": 82.13999938964844,
      "high": 85.29000091552734,
      "low": 79.58000183105469,
      "close": 84.25,
      "volume": 5132500
    },
    {
      "time": "2026-04-07",
      "open": 82.42500305175781,
      "high": 85.12000274658203,
      "low": 80.58999633789062,
      "close": 80.98999786376953,
      "volume": 2730500
    },
    {
      "time": "2026-04-08",
      "open": 83.66999816894531,
      "high": 86.12000274658203,
      "low": 74.26000213623047,
      "close": 74.37999725341797,
      "volume": 3074600
    },
    {
      "time": "2026-04-09",
      "open": 73.55000305175781,
      "high": 74.63999938964844,
      "low": 66.31999969482422,
      "close": 67.66999816894531,
      "volume": 4023600
    },
    {
      "time": "2026-04-10",
      "open": 65.98500061035156,
      "high": 67.87999725341797,
      "low": 62.79999923706055,
      "close": 65.12999725341797,
      "volume": 3991800
    },
    {
      "time": "2026-04-13",
      "open": 65.87999725341797,
      "high": 66.16000366210938,
      "low": 63.41999816894531,
      "close": 64.94000244140625,
      "volume": 2641500
    },
    {
      "time": "2026-04-14",
      "open": 66.0199966430664,
      "high": 67.66999816894531,
      "low": 60.56999969482422,
      "close": 63.84000015258789,
      "volume": 4148700
    },
    {
      "time": "2026-04-15",
      "open": 64.125,
      "high": 70.98999786376953,
      "low": 64.125,
      "close": 70.16000366210938,
      "volume": 2719700
    },
    {
      "time": "2026-04-16",
      "open": 71.66000366210938,
      "high": 74.95999908447266,
      "low": 66.9000015258789,
      "close": 68.69999694824219,
      "volume": 2621900
    },
    {
      "time": "2026-04-17",
      "open": 69.1500015258789,
      "high": 69.83999633789062,
      "low": 66.63999938964844,
      "close": 68.23999786376953,
      "volume": 2126000
    },
    {
      "time": "2026-04-20",
      "open": 67.51000213623047,
      "high": 75.69000244140625,
      "low": 67.51000213623047,
      "close": 75.55000305175781,
      "volume": 2291500
    },
    {
      "time": "2026-04-21",
      "open": 76.05999755859375,
      "high": 79.31999969482422,
      "low": 74.97000122070312,
      "close": 77.11000061035156,
      "volume": 1880800
    },
    {
      "time": "2026-04-22",
      "open": 78.1500015258789,
      "high": 80.38999938964844,
      "low": 76.22000122070312,
      "close": 76.87999725341797,
      "volume": 1772500
    },
    {
      "time": "2026-04-23",
      "open": 75.94000244140625,
      "high": 75.98999786376953,
      "low": 70.1500015258789,
      "close": 71.97000122070312,
      "volume": 1791600
    },
    {
      "time": "2026-04-24",
      "open": 73.05000305175781,
      "high": 75.87999725341797,
      "low": 71.06999969482422,
      "close": 75.66999816894531,
      "volume": 1087900
    },
    {
      "time": "2026-04-27",
      "open": 75.55999755859375,
      "high": 76.93000030517578,
      "low": 73.8489990234375,
      "close": 76.52999877929688,
      "volume": 1066400
    },
    {
      "time": "2026-04-28",
      "open": 77.5999984741211,
      "high": 79.55000305175781,
      "low": 76.01000213623047,
      "close": 77.54000091552734,
      "volume": 888100
    },
    {
      "time": "2026-04-29",
      "open": 77.98999786376953,
      "high": 78.0999984741211,
      "low": 74.69999694824219,
      "close": 75.70999908447266,
      "volume": 1104400
    },
    {
      "time": "2026-04-30",
      "open": 75.04000091552734,
      "high": 76.19000244140625,
      "low": 72.44000244140625,
      "close": 74.69000244140625,
      "volume": 1145600
    },
    {
      "time": "2026-05-01",
      "open": 77.05999755859375,
      "high": 80.86000061035156,
      "low": 75.9000015258789,
      "close": 80.5999984741211,
      "volume": 1784700
    },
    {
      "time": "2026-05-04",
      "open": 79.91000366210938,
      "high": 81.91500091552734,
      "low": 78.65499877929688,
      "close": 79.73999786376953,
      "volume": 832200
    },
    {
      "time": "2026-05-05",
      "open": 79.9000015258789,
      "high": 80.0999984741211,
      "low": 75.73999786376953,
      "close": 77.02999877929688,
      "volume": 970200
    },
    {
      "time": "2026-05-06",
      "open": 76.5,
      "high": 76.5,
      "low": 73.90499877929688,
      "close": 74.80000305175781,
      "volume": 1019200
    },
    {
      "time": "2026-05-07",
      "open": 76,
      "high": 81.33999633789062,
      "low": 76,
      "close": 80.33999633789062,
      "volume": 1452400
    },
    {
      "time": "2026-05-08",
      "open": 78.9000015258789,
      "high": 80.66500091552734,
      "low": 74.50499725341797,
      "close": 80.12000274658203,
      "volume": 1565600
    },
    {
      "time": "2026-05-11",
      "open": 79.98999786376953,
      "high": 82.4800033569336,
      "low": 76.56999969482422,
      "close": 79.30999755859375,
      "volume": 1553400
    },
    {
      "time": "2026-05-12",
      "open": 79.18000030517578,
      "high": 79.32499694824219,
      "low": 74.4739990234375,
      "close": 75.87999725341797,
      "volume": 1577100
    },
    {
      "time": "2026-05-13",
      "open": 55.880001068115234,
      "high": 58.7599983215332,
      "low": 51.599998474121094,
      "close": 55.31999969482422,
      "volume": 11117900
    },
    {
      "time": "2026-05-14",
      "open": 55.25,
      "high": 56.02000045776367,
      "low": 52.06999969482422,
      "close": 52.709999084472656,
      "volume": 4837500
    },
    {
      "time": "2026-05-15",
      "open": 53.290000915527344,
      "high": 55.744998931884766,
      "low": 52.29999923706055,
      "close": 54.66999816894531,
      "volume": 3519100
    },
    {
      "time": "2026-05-18",
      "open": 55.720001220703125,
      "high": 58.529998779296875,
      "low": 54.900001525878906,
      "close": 55.75,
      "volume": 2571800
    },
    {
      "time": "2026-05-19",
      "open": 56.86000061035156,
      "high": 57.59000015258789,
      "low": 52.404998779296875,
      "close": 53.41999816894531,
      "volume": 2830200
    },
    {
      "time": "2026-05-20",
      "open": 53.02000045776367,
      "high": 55.06999969482422,
      "low": 52.43000030517578,
      "close": 54.790000915527344,
      "volume": 2030800
    },
    {
      "time": "2026-05-21",
      "open": 54.209999084472656,
      "high": 56.26499938964844,
      "low": 52.900001525878906,
      "close": 55.2400016784668,
      "volume": 1604600
    },
    {
      "time": "2026-05-22",
      "open": 55.20000076293945,
      "high": 57.93000030517578,
      "low": 53.09000015258789,
      "close": 53.189998626708984,
      "volume": 1866600
    },
    {
      "time": "2026-05-26",
      "open": 52.7859992980957,
      "high": 55.96500015258789,
      "low": 52.27000045776367,
      "close": 55.33000183105469,
      "volume": 1890100
    },
    {
      "time": "2026-05-27",
      "open": 54.349998474121094,
      "high": 56.606998443603516,
      "low": 53.31999969482422,
      "close": 53.459999084472656,
      "volume": 1782200
    },
    {
      "time": "2026-05-28",
      "open": 53.2599983215332,
      "high": 55,
      "low": 52.41999816894531,
      "close": 52.650001525878906,
      "volume": 1804300
    },
    {
      "time": "2026-05-29",
      "open": 53.630001068115234,
      "high": 58.20000076293945,
      "low": 51.400001525878906,
      "close": 56.060001373291016,
      "volume": 2992800
    },
    {
      "time": "2026-06-01",
      "open": 58.17399978637695,
      "high": 62.970001220703125,
      "low": 56.75,
      "close": 62.540000915527344,
      "volume": 2212600
    },
    {
      "time": "2026-06-02",
      "open": 59.78499984741211,
      "high": 60.22999954223633,
      "low": 56.356998443603516,
      "close": 57.06999969482422,
      "volume": 1820900
    },
    {
      "time": "2026-06-03",
      "open": 57.84000015258789,
      "high": 59.70500183105469,
      "low": 54.91999816894531,
      "close": 55.07500076293945,
      "volume": 1554400
    },
    {
      "time": "2026-06-04",
      "open": 55.880001068115234,
      "high": 57.189998626708984,
      "low": 53.599998474121094,
      "close": 53.70000076293945,
      "volume": 1337200
    },
    {
      "time": "2026-06-05",
      "open": 53.060001373291016,
      "high": 54.25899887084961,
      "low": 51.33000183105469,
      "close": 52.38999938964844,
      "volume": 1616100
    },
    {
      "time": "2026-06-08",
      "open": 47.709999084472656,
      "high": 51.18000030517578,
      "low": 47.459999084472656,
      "close": 48.209999084472656,
      "volume": 2832800
    },
    {
      "time": "2026-06-09",
      "open": 47.22999954223633,
      "high": 49.349998474121094,
      "low": 46.900001525878906,
      "close": 48.220001220703125,
      "volume": 1769500
    },
    {
      "time": "2026-06-10",
      "open": 46.93000030517578,
      "high": 48.79999923706055,
      "low": 46.099998474121094,
      "close": 46.209999084472656,
      "volume": 1503400
    },
    {
      "time": "2026-06-11",
      "open": 45,
      "high": 45.65999984741211,
      "low": 42.65999984741211,
      "close": 44.06999969482422,
      "volume": 2360700
    },
    {
      "time": "2026-06-12",
      "open": 44.560001373291016,
      "high": 46.939998626708984,
      "low": 43.459999084472656,
      "close": 45.90999984741211,
      "volume": 1252300
    },
    {
      "time": "2026-06-15",
      "open": 46.61000061035156,
      "high": 47.59000015258789,
      "low": 45.2400016784668,
      "close": 45.59000015258789,
      "volume": 1785400
    },
    {
      "time": "2026-06-16",
      "open": 45.04999923706055,
      "high": 45.959999084472656,
      "low": 44.0099983215332,
      "close": 44.54499816894531,
      "volume": 1771200
    },
    {
      "time": "2026-06-17",
      "open": 44.3849983215332,
      "high": 45.209999084472656,
      "low": 41.849998474121094,
      "close": 42.04999923706055,
      "volume": 1581300
    },
    {
      "time": "2026-06-18",
      "open": 41.439998626708984,
      "high": 42.79999923706055,
      "low": 40.5099983215332,
      "close": 42.4900016784668,
      "volume": 3175300
    },
    {
      "time": "2026-06-22",
      "open": 42.36000061035156,
      "high": 43.3489990234375,
      "low": 41.06999969482422,
      "close": 41.86000061035156,
      "volume": 1225700
    },
    {
      "time": "2026-06-23",
      "open": 42.5099983215332,
      "high": 43.29999923706055,
      "low": 40.25,
      "close": 40.43000030517578,
      "volume": 1531400
    },
    {
      "time": "2026-06-24",
      "open": 40.209999084472656,
      "high": 42.7599983215332,
      "low": 40.15999984741211,
      "close": 42.599998474121094,
      "volume": 1372800
    },
    {
      "time": "2026-06-25",
      "open": 42.290000915527344,
      "high": 43.47999954223633,
      "low": 41.20000076293945,
      "close": 41.720001220703125,
      "volume": 1538100
    },
    {
      "time": "2026-06-26",
      "open": 42.349998474121094,
      "high": 44.470001220703125,
      "low": 42.349998474121094,
      "close": 44.099998474121094,
      "volume": 1102300
    },
    {
      "time": "2026-06-29",
      "open": 44.970001220703125,
      "high": 46.775001525878906,
      "low": 44,
      "close": 46.119998931884766,
      "volume": 1273400
    },
    {
      "time": "2026-06-30",
      "open": 44.869998931884766,
      "high": 46.25,
      "low": 44.41999816894531,
      "close": 45.369998931884766,
      "volume": 932300
    },
    {
      "time": "2026-07-01",
      "open": 46,
      "high": 50.2400016784668,
      "low": 45.79999923706055,
      "close": 48.880001068115234,
      "volume": 1249400
    },
    {
      "time": "2026-07-02",
      "open": 49,
      "high": 50.33000183105469,
      "low": 48.5,
      "close": 49.349998474121094,
      "volume": 1352700
    },
    {
      "time": "2026-07-06",
      "open": 48.584999084472656,
      "high": 50.400001525878906,
      "low": 47.61000061035156,
      "close": 50.209999084472656,
      "volume": 762700
    },
    {
      "time": "2026-07-07",
      "open": 51.38999938964844,
      "high": 52.5,
      "low": 50.27000045776367,
      "close": 50.36000061035156,
      "volume": 1086200
    },
    {
      "time": "2026-07-08",
      "open": 50.029998779296875,
      "high": 50.31999969482422,
      "low": 47.23500061035156,
      "close": 47.7599983215332,
      "volume": 1275100
    },
    {
      "time": "2026-07-09",
      "open": 45.83000183105469,
      "high": 49.310001373291016,
      "low": 45.619998931884766,
      "close": 49.2400016784668,
      "volume": 1410800
    },
    {
      "time": "2026-07-10",
      "open": 49.95500183105469,
      "high": 51.23500061035156,
      "low": 48.755001068115234,
      "close": 50.13999938964844,
      "volume": 1280700
    },
    {
      "time": "2026-07-13",
      "open": 51.08000183105469,
      "high": 53.25,
      "low": 50.720001220703125,
      "close": 52.40999984741211,
      "volume": 1393500
    },
    {
      "time": "2026-07-14",
      "open": 49.91999816894531,
      "high": 53.02000045776367,
      "low": 49.900001525878906,
      "close": 52.709999084472656,
      "volume": 949000
    },
    {
      "time": "2026-07-15",
      "open": 53.04999923706055,
      "high": 54.119998931884766,
      "low": 52.81999969482422,
      "close": 53.22999954223633,
      "volume": 1151400
    },
    {
      "time": "2026-07-16",
      "open": 54.06999969482422,
      "high": 54.54999923706055,
      "low": 52.119998931884766,
      "close": 52.790000915527344,
      "volume": 1305100
    },
    {
      "time": "2026-07-17",
      "open": 52.150001525878906,
      "high": 53.70000076293945,
      "low": 50.97999954223633,
      "close": 51.45000076293945,
      "volume": 1323700
    },
    {
      "time": "2026-07-20",
      "open": 50.7599983215332,
      "high": 53.810001373291016,
      "low": 49.79999923706055,
      "close": 53.36000061035156,
      "volume": 1022100
    },
    {
      "time": "2026-07-21",
      "open": 50.7400016784668,
      "high": 53,
      "low": 50.599998474121094,
      "close": 51.119998931884766,
      "volume": 1026900
    },
    {
      "time": "2026-07-22",
      "open": 51.459999084472656,
      "high": 51.459999084472656,
      "low": 48.29999923706055,
      "close": 48.65999984741211,
      "volume": 1097800
    },
    {
      "time": "2026-07-23",
      "open": 49.20000076293945,
      "high": 49.66999816894531,
      "low": 47.59000015258789,
      "close": 48.83000183105469,
      "volume": 1288900
    },
    {
      "time": "2026-07-24",
      "open": 49.45000076293945,
      "high": 52.10499954223633,
      "low": 49.349998474121094,
      "close": 51.40999984741211,
      "volume": 1211900
    },
    {
      "time": "2026-07-27",
      "open": 52.91999816894531,
      "high": 57.5,
      "low": 52.43199920654297,
      "close": 56.34000015258789,
      "volume": 1598700
    },
    {
      "time": "2026-07-28",
      "open": 56.84000015258789,
      "high": 59.5,
      "low": 56.689998626708984,
      "close": 58.54999923706055,
      "volume": 1790400
    },
    {
      "time": "2026-07-29",
      "open": 58.54999923706055,
      "high": 62.77000045776367,
      "low": 58,
      "close": 61.220001220703125,
      "volume": 1873500
    },
    {
      "time": "2026-07-30",
      "open": 59,
      "high": 59.36000061035156,
      "low": 55.345001220703125,
      "close": 56.68000030517578,
      "volume": 1851600
    },
    {
      "time": "2026-07-31",
      "open": 52.30500030517578,
      "high": 55.34000015258789,
      "low": 51.619998931884766,
      "close": 55.029998779296875,
      "volume": 2539600
    },
    {
      "time": "2026-08-03",
      "open": 55.400001525878906,
      "high": 58.959999084472656,
      "low": 55.400001525878906,
      "close": 56.84000015258789,
      "volume": 2470100
    },
    {
      "time": "2026-08-04",
      "open": 56.45500183105469,
      "high": 68.31999969482422,
      "low": 56,
      "close": 66.77999877929688,
      "volume": 3586500
    },
    {
      "time": "2026-08-05",
      "open": 67,
      "high": 67.58000183105469,
      "low": 64.52999877929688,
      "close": 64.56999969482422,
      "volume": 2115700
    },
    {
      "time": "2026-08-06",
      "open": 62.790000915527344,
      "high": 63.53499984741211,
      "low": 60.63999938964844,
      "close": 60.880001068115234,
      "volume": 1088900
    },
    {
      "time": "2026-08-07",
      "open": 63.43000030517578,
      "high": 63.5,
      "low": 59.19499969482422,
      "close": 60.20000076293945,
      "volume": 838700
    },
    {
      "time": "2026-08-10",
      "open": 59.79999923706055,
      "high": 62.51499938964844,
      "low": 59.65999984741211,
      "close": 62.42499923706055,
      "volume": 907600
    },
    {
      "time": "2026-08-11",
      "open": 61.66999816894531,
      "high": 67.37999725341797,
      "low": 61.27000045776367,
      "close": 66.70999908447266,
      "volume": 1261800
    },
    {
      "time": "2026-08-12",
      "open": 65.33999633789062,
      "high": 69.57499694824219,
      "low": 64.69999694824219,
      "close": 68.75,
      "volume": 1445000
    },
    {
      "time": "2026-08-13",
      "open": 69.13999938964844,
      "high": 80.66000366210938,
      "low": 69.12000274658203,
      "close": 80.05999755859375,
      "volume": 4632400
    },
    {
      "time": "2026-08-14",
      "open": 78,
      "high": 78.5999984741211,
      "low": 73.16999816894531,
      "close": 74.12999725341797,
      "volume": 2081200
    },
    {
      "time": "2026-08-17",
      "open": 73.73999786376953,
      "high": 75.33000183105469,
      "low": 72.5,
      "close": 73.72000122070312,
      "volume": 1491300
    },
    {
      "time": "2026-08-18",
      "open": 75.4800033569336,
      "high": 78.05000305175781,
      "low": 74.54000091552734,
      "close": 77.16000366210938,
      "volume": 2986600
    },
    {
      "time": "2026-08-19",
      "open": 76.5999984741211,
      "high": 79.80999755859375,
      "low": 76.12000274658203,
      "close": 77.88999938964844,
      "volume": 1433900
    },
    {
      "time": "2026-08-20",
      "open": 77.88999938964844,
      "high": 82.48999786376953,
      "low": 77,
      "close": 82.38999938964844,
      "volume": 1646600
    },
    {
      "time": "2026-08-21",
      "open": 82.4800033569336,
      "high": 84.18000030517578,
      "low": 80,
      "close": 82.06999969482422,
      "volume": 1123400
    },
    {
      "time": "2026-08-24",
      "open": 81.87000274658203,
      "high": 85.87999725341797,
      "low": 81.23999786376953,
      "close": 84.41999816894531,
      "volume": 1180500
    },
    {
      "time": "2026-08-25",
      "open": 83.1500015258789,
      "high": 86.30999755859375,
      "low": 82.5999984741211,
      "close": 86.05500030517578,
      "volume": 872900
    },
    {
      "time": "2026-08-26",
      "open": 84.0199966430664,
      "high": 84.9000015258789,
      "low": 81.62999725341797,
      "close": 82.29000091552734,
      "volume": 1064400
    },
    {
      "time": "2026-08-27",
      "open": 83.62999725341797,
      "high": 86.94000244140625,
      "low": 82.33999633789062,
      "close": 85.76000213623047,
      "volume": 1054700
    },
    {
      "time": "2026-08-28",
      "open": 85.31999969482422,
      "high": 88.87000274658203,
      "low": 85.31999969482422,
      "close": 87.62000274658203,
      "volume": 949600
    },
    {
      "time": "2026-08-31",
      "open": 86.5199966430664,
      "high": 88.48999786376953,
      "low": 86.06999969482422,
      "close": 88.25,
      "volume": 2049400
    },
    {
      "time": "2026-09-01",
      "open": 86.44000244140625,
      "high": 96.80000305175781,
      "low": 86.44000244140625,
      "close": 88.375,
      "volume": 2204600
    },
    {
      "time": "2026-09-02",
      "open": 87.83000183105469,
      "high": 91.62999725341797,
      "low": 86.33999633789062,
      "close": 86.69000244140625,
      "volume": 2837100
    },
    {
      "time": "2026-09-03",
      "open": 88.0250015258789,
      "high": 89.80000305175781,
      "low": 81.0999984741211,
      "close": 81.19999694824219,
      "volume": 1529100
    },
    {
      "time": "2026-09-04",
      "open": 80,
      "high": 80.0199966430664,
      "low": 75.58999633789062,
      "close": 76.20999908447266,
      "volume": 1746700
    },
    {
      "time": "2026-09-08",
      "open": 75.16000366210938,
      "high": 75.21499633789062,
      "low": 69.2699966430664,
      "close": 72.72000122070312,
      "volume": 2224800
    },
    {
      "time": "2026-09-09",
      "open": 73.12999725341797,
      "high": 74.30999755859375,
      "low": 70.6500015258789,
      "close": 74.2300033569336,
      "volume": 898900
    },
    {
      "time": "2026-09-10",
      "open": 74.08000183105469,
      "high": 76.48999786376953,
      "low": 72.81600189208984,
      "close": 75.5199966430664,
      "volume": 823300
    },
    {
      "time": "2026-09-11",
      "open": 75.44000244140625,
      "high": 77.30799865722656,
      "low": 75.44000244140625,
      "close": 76.58000183105469,
      "volume": 663200
    },
    {
      "time": "2026-09-14",
      "open": 78.48500061035156,
      "high": 85.25520324707031,
      "low": 77.75450134277344,
      "close": 84.18000030517578,
      "volume": 789530
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 144.9702001953125
    },
    {
      "time": "2025-11-24",
      "value": 143.41900024414062
    },
    {
      "time": "2025-11-25",
      "value": 141.7486003112793
    },
    {
      "time": "2025-11-26",
      "value": 140.04420013427733
    },
    {
      "time": "2025-11-28",
      "value": 138.29240005493165
    },
    {
      "time": "2025-12-01",
      "value": 136.5538999938965
    },
    {
      "time": "2025-12-02",
      "value": 134.78629989624022
    },
    {
      "time": "2025-12-03",
      "value": 133.28290008544923
    },
    {
      "time": "2025-12-04",
      "value": 131.70649993896484
    },
    {
      "time": "2025-12-05",
      "value": 130.23899993896484
    },
    {
      "time": "2025-12-08",
      "value": 128.70059997558593
    },
    {
      "time": "2025-12-09",
      "value": 127.20080017089843
    },
    {
      "time": "2025-12-10",
      "value": 125.75120010375977
    },
    {
      "time": "2025-12-11",
      "value": 124.72960021972656
    },
    {
      "time": "2025-12-12",
      "value": 123.69380020141601
    },
    {
      "time": "2025-12-15",
      "value": 122.6134001159668
    },
    {
      "time": "2025-12-16",
      "value": 121.72940017700195
    },
    {
      "time": "2025-12-17",
      "value": 121.04960021972656
    },
    {
      "time": "2025-12-18",
      "value": 120.4318002319336
    },
    {
      "time": "2025-12-19",
      "value": 119.74600021362305
    },
    {
      "time": "2025-12-22",
      "value": 119.1920002746582
    },
    {
      "time": "2025-12-23",
      "value": 118.56300018310547
    },
    {
      "time": "2025-12-24",
      "value": 117.91100021362304
    },
    {
      "time": "2025-12-26",
      "value": 117.30780014038086
    },
    {
      "time": "2025-12-29",
      "value": 116.75860015869141
    },
    {
      "time": "2025-12-30",
      "value": 116.21080001831055
    },
    {
      "time": "2025-12-31",
      "value": 115.53699996948242
    },
    {
      "time": "2026-01-02",
      "value": 114.88039993286132
    },
    {
      "time": "2026-01-05",
      "value": 114.19639984130859
    },
    {
      "time": "2026-01-06",
      "value": 113.41619995117188
    },
    {
      "time": "2026-01-07",
      "value": 112.59959991455078
    },
    {
      "time": "2026-01-08",
      "value": 111.76139984130859
    },
    {
      "time": "2026-01-09",
      "value": 110.86519989013672
    },
    {
      "time": "2026-01-12",
      "value": 109.9881999206543
    },
    {
      "time": "2026-01-13",
      "value": 109.08960006713868
    },
    {
      "time": "2026-01-14",
      "value": 107.93920013427734
    },
    {
      "time": "2026-01-15",
      "value": 106.75120010375977
    },
    {
      "time": "2026-01-16",
      "value": 105.57300003051758
    },
    {
      "time": "2026-01-20",
      "value": 104.30779998779298
    },
    {
      "time": "2026-01-21",
      "value": 103.1747999572754
    },
    {
      "time": "2026-01-22",
      "value": 102.14740005493164
    },
    {
      "time": "2026-01-23",
      "value": 101.29
    },
    {
      "time": "2026-01-26",
      "value": 100.42520004272461
    },
    {
      "time": "2026-01-27",
      "value": 99.53260009765626
    },
    {
      "time": "2026-01-28",
      "value": 98.85500015258789
    },
    {
      "time": "2026-01-29",
      "value": 98.14860015869141
    },
    {
      "time": "2026-01-30",
      "value": 97.40100006103516
    },
    {
      "time": "2026-02-02",
      "value": 96.52460006713868
    },
    {
      "time": "2026-02-03",
      "value": 96.03960006713868
    },
    {
      "time": "2026-02-04",
      "value": 95.63580001831055
    },
    {
      "time": "2026-02-05",
      "value": 95.23459991455078
    },
    {
      "time": "2026-02-06",
      "value": 94.87679992675781
    },
    {
      "time": "2026-02-09",
      "value": 94.51199981689453
    },
    {
      "time": "2026-02-10",
      "value": 94.10359985351562
    },
    {
      "time": "2026-02-11",
      "value": 93.63139984130859
    },
    {
      "time": "2026-02-12",
      "value": 93.1465997314453
    },
    {
      "time": "2026-02-13",
      "value": 92.61399978637695
    },
    {
      "time": "2026-02-17",
      "value": 91.92019973754883
    },
    {
      "time": "2026-02-18",
      "value": 91.24279968261719
    },
    {
      "time": "2026-02-19",
      "value": 90.57279968261719
    },
    {
      "time": "2026-02-20",
      "value": 89.90079971313476
    },
    {
      "time": "2026-02-23",
      "value": 89.04299964904786
    },
    {
      "time": "2026-02-24",
      "value": 88.24979957580567
    },
    {
      "time": "2026-02-25",
      "value": 87.50779960632325
    },
    {
      "time": "2026-02-26",
      "value": 86.89659950256348
    },
    {
      "time": "2026-02-27",
      "value": 86.35079948425293
    },
    {
      "time": "2026-03-02",
      "value": 85.76299949645995
    },
    {
      "time": "2026-03-03",
      "value": 85.16939949035644
    },
    {
      "time": "2026-03-04",
      "value": 84.76119941711426
    },
    {
      "time": "2026-03-05",
      "value": 84.53139945983887
    },
    {
      "time": "2026-03-06",
      "value": 84.280199508667
    },
    {
      "time": "2026-03-09",
      "value": 84.02599952697754
    },
    {
      "time": "2026-03-10",
      "value": 83.71919944763184
    },
    {
      "time": "2026-03-11",
      "value": 83.40739952087402
    },
    {
      "time": "2026-03-12",
      "value": 83.04599952697754
    },
    {
      "time": "2026-03-13",
      "value": 82.73919944763183
    },
    {
      "time": "2026-03-16",
      "value": 82.42059944152832
    },
    {
      "time": "2026-03-17",
      "value": 82.19159934997559
    },
    {
      "time": "2026-03-18",
      "value": 81.97259941101075
    },
    {
      "time": "2026-03-19",
      "value": 81.74159934997559
    },
    {
      "time": "2026-03-20",
      "value": 81.50859931945801
    },
    {
      "time": "2026-03-23",
      "value": 81.34899925231933
    },
    {
      "time": "2026-03-24",
      "value": 81.19419929504394
    },
    {
      "time": "2026-03-25",
      "value": 81.13579933166504
    },
    {
      "time": "2026-03-26",
      "value": 81.11949928283691
    },
    {
      "time": "2026-03-27",
      "value": 81.10189933776856
    },
    {
      "time": "2026-03-30",
      "value": 81.18209938049317
    },
    {
      "time": "2026-03-31",
      "value": 81.38029930114746
    },
    {
      "time": "2026-04-01",
      "value": 81.66549934387207
    },
    {
      "time": "2026-04-02",
      "value": 81.70969932556153
    },
    {
      "time": "2026-04-06",
      "value": 81.70349937438965
    },
    {
      "time": "2026-04-07",
      "value": 81.55369926452637
    },
    {
      "time": "2026-04-08",
      "value": 81.24669914245605
    },
    {
      "time": "2026-04-09",
      "value": 80.84089912414551
    },
    {
      "time": "2026-04-10",
      "value": 80.28269905090332
    },
    {
      "time": "2026-04-13",
      "value": 79.78209907531738
    },
    {
      "time": "2026-04-14",
      "value": 79.32209915161133
    },
    {
      "time": "2026-04-15",
      "value": 79.06329925537109
    },
    {
      "time": "2026-04-16",
      "value": 78.8882992553711
    },
    {
      "time": "2026-04-17",
      "value": 78.66749923706055
    },
    {
      "time": "2026-04-20",
      "value": 78.66949935913085
    },
    {
      "time": "2026-04-21",
      "value": 78.70329940795898
    },
    {
      "time": "2026-04-22",
      "value": 78.71609939575195
    },
    {
      "time": "2026-04-23",
      "value": 78.64849945068359
    },
    {
      "time": "2026-04-24",
      "value": 78.71989944458008
    },
    {
      "time": "2026-04-27",
      "value": 78.83149948120118
    },
    {
      "time": "2026-04-28",
      "value": 78.99769943237305
    },
    {
      "time": "2026-04-29",
      "value": 79.15049942016601
    },
    {
      "time": "2026-04-30",
      "value": 79.2688995361328
    },
    {
      "time": "2026-05-01",
      "value": 79.54649948120117
    },
    {
      "time": "2026-05-04",
      "value": 79.80329940795899
    },
    {
      "time": "2026-05-05",
      "value": 80.08789939880371
    },
    {
      "time": "2026-05-06",
      "value": 80.27409950256347
    },
    {
      "time": "2026-05-07",
      "value": 80.56869941711426
    },
    {
      "time": "2026-05-08",
      "value": 80.74489952087403
    },
    {
      "time": "2026-05-11",
      "value": 80.92189949035645
    },
    {
      "time": "2026-05-12",
      "value": 80.98829948425293
    },
    {
      "time": "2026-05-13",
      "value": 80.60749946594238
    },
    {
      "time": "2026-05-14",
      "value": 79.9860994720459
    },
    {
      "time": "2026-05-15",
      "value": 79.22069938659668
    },
    {
      "time": "2026-05-18",
      "value": 78.4578993988037
    },
    {
      "time": "2026-05-19",
      "value": 77.68629936218262
    },
    {
      "time": "2026-05-20",
      "value": 76.98029945373536
    },
    {
      "time": "2026-05-21",
      "value": 76.2868994140625
    },
    {
      "time": "2026-05-22",
      "value": 75.61249931335449
    },
    {
      "time": "2026-05-26",
      "value": 74.95729942321778
    },
    {
      "time": "2026-05-27",
      "value": 74.26729942321778
    },
    {
      "time": "2026-05-28",
      "value": 73.52989952087403
    },
    {
      "time": "2026-05-29",
      "value": 72.84249954223633
    },
    {
      "time": "2026-06-01",
      "value": 72.29929962158204
    },
    {
      "time": "2026-06-02",
      "value": 71.672099609375
    },
    {
      "time": "2026-06-03",
      "value": 70.98439964294434
    },
    {
      "time": "2026-06-04",
      "value": 70.2963996887207
    },
    {
      "time": "2026-06-05",
      "value": 69.56179962158203
    },
    {
      "time": "2026-06-08",
      "value": 68.73569961547851
    },
    {
      "time": "2026-06-09",
      "value": 67.9572996520996
    },
    {
      "time": "2026-06-10",
      "value": 67.12589965820312
    },
    {
      "time": "2026-06-11",
      "value": 66.20589965820312
    },
    {
      "time": "2026-06-12",
      "value": 65.31409965515137
    },
    {
      "time": "2026-06-15",
      "value": 64.58689971923827
    },
    {
      "time": "2026-06-16",
      "value": 63.792799682617186
    },
    {
      "time": "2026-06-17",
      "value": 63.013999710083006
    },
    {
      "time": "2026-06-18",
      "value": 62.37619979858398
    },
    {
      "time": "2026-06-22",
      "value": 61.85999984741211
    },
    {
      "time": "2026-06-23",
      "value": 61.365999908447264
    },
    {
      "time": "2026-06-24",
      "value": 60.919199829101565
    },
    {
      "time": "2026-06-25",
      "value": 60.47679985046387
    },
    {
      "time": "2026-06-26",
      "value": 59.9555997467041
    },
    {
      "time": "2026-06-29",
      "value": 59.50399978637695
    },
    {
      "time": "2026-06-30",
      "value": 59.046599807739256
    },
    {
      "time": "2026-07-01",
      "value": 58.51319976806641
    },
    {
      "time": "2026-07-02",
      "value": 57.9579997253418
    },
    {
      "time": "2026-07-06",
      "value": 57.42459976196289
    },
    {
      "time": "2026-07-07",
      "value": 56.99239974975586
    },
    {
      "time": "2026-07-08",
      "value": 56.434199752807615
    },
    {
      "time": "2026-07-09",
      "value": 55.888399810791014
    },
    {
      "time": "2026-07-10",
      "value": 55.34039978027344
    },
    {
      "time": "2026-07-13",
      "value": 54.87439979553223
    },
    {
      "time": "2026-07-14",
      "value": 54.43479972839356
    },
    {
      "time": "2026-07-15",
      "value": 53.88739974975586
    },
    {
      "time": "2026-07-16",
      "value": 53.348399810791015
    },
    {
      "time": "2026-07-17",
      "value": 52.83679985046387
    },
    {
      "time": "2026-07-20",
      "value": 52.40799980163574
    },
    {
      "time": "2026-07-21",
      "value": 51.823599853515624
    },
    {
      "time": "2026-07-22",
      "value": 51.19439979553223
    },
    {
      "time": "2026-07-23",
      "value": 50.58479988098144
    },
    {
      "time": "2026-07-24",
      "value": 50.095399932861326
    },
    {
      "time": "2026-07-27",
      "value": 50.1157999420166
    },
    {
      "time": "2026-07-28",
      "value": 50.23259994506836
    },
    {
      "time": "2026-07-29",
      "value": 50.36360000610352
    },
    {
      "time": "2026-07-30",
      "value": 50.38220001220703
    },
    {
      "time": "2026-07-31",
      "value": 50.414400024414064
    },
    {
      "time": "2026-08-03",
      "value": 50.45540000915528
    },
    {
      "time": "2026-08-04",
      "value": 50.68619995117187
    },
    {
      "time": "2026-08-05",
      "value": 50.91379997253418
    },
    {
      "time": "2026-08-06",
      "value": 51.02479995727539
    },
    {
      "time": "2026-08-07",
      "value": 51.159599990844725
    },
    {
      "time": "2026-08-10",
      "value": 51.35509994506836
    },
    {
      "time": "2026-08-11",
      "value": 51.568099899291994
    },
    {
      "time": "2026-08-12",
      "value": 51.692299880981444
    },
    {
      "time": "2026-08-13",
      "value": 52.15209983825684
    },
    {
      "time": "2026-08-14",
      "value": 52.5331997680664
    },
    {
      "time": "2026-08-17",
      "value": 52.93359977722168
    },
    {
      "time": "2026-08-18",
      "value": 53.4289998626709
    },
    {
      "time": "2026-08-19",
      "value": 54.022599868774414
    },
    {
      "time": "2026-08-20",
      "value": 54.70599983215332
    },
    {
      "time": "2026-08-21",
      "value": 55.423199844360354
    },
    {
      "time": "2026-08-24",
      "value": 56.23019981384277
    },
    {
      "time": "2026-08-25",
      "value": 57.03309982299805
    },
    {
      "time": "2026-08-26",
      "value": 57.76709983825683
    },
    {
      "time": "2026-08-27",
      "value": 58.59139991760254
    },
    {
      "time": "2026-08-28",
      "value": 59.50279998779297
    },
    {
      "time": "2026-08-31",
      "value": 60.41799995422363
    },
    {
      "time": "2026-09-01",
      "value": 61.3482999420166
    },
    {
      "time": "2026-09-02",
      "value": 62.273499984741214
    },
    {
      "time": "2026-09-03",
      "value": 63.04549995422363
    },
    {
      "time": "2026-09-04",
      "value": 63.73529991149903
    },
    {
      "time": "2026-09-08",
      "value": 64.30769996643066
    },
    {
      "time": "2026-09-09",
      "value": 64.86990005493163
    },
    {
      "time": "2026-09-10",
      "value": 65.47290000915527
    },
    {
      "time": "2026-09-11",
      "value": 66.02690002441406
    },
    {
      "time": "2026-09-14",
      "value": 66.72350006103515
    }
  ],
  "analysis": null
}