{
  "ok": true,
  "cached": false,
  "ticker": "BKNG",
  "price": 177.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "HPE Names David Goulden to Board of Directors",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/hpe-names-david-goulden-board-114500092.html",
      "published": "2026-07-24"
    },
    {
      "title": "Agoda Reveals Growing Travel Interest Ahead of Japan's Summer 2026 Fireworks Festivals",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/agoda-reveals-growing-travel-interest-010000126.html",
      "published": "2026-07-24"
    },
    {
      "title": "Booking Holdings (BKNG) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/booking-holdings-bkng-falls-more-220006758.html",
      "published": "2026-07-23"
    },
    {
      "title": "Booking Holdings Inc. (BKNG) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/booking-holdings-inc-bkng-trending-130003417.html",
      "published": "2026-07-23"
    },
    {
      "title": "Agoda Survey Shows Gen Z Moving Towards Connected Travel Experiences and Embedded Loyalty",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/agoda-survey-shows-gen-z-020000153.html",
      "published": "2026-07-23"
    },
    {
      "title": "Travel Giant Expedia Gets Antsy To Explore New Heights. Unpack The Telltale Clues Here.",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/9bf2d2eb-be84-3aab-a174-1244b77121ce/travel-giant-expedia-gets.html",
      "published": "2026-07-22"
    },
    {
      "title": "Paws Across Asia: Agoda Reveals Six Under-the-Radar Destinations for Pet-Friendly Travel",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/paws-across-asia-agoda-reveals-080100534.html",
      "published": "2026-07-22"
    },
    {
      "title": "US lawmakers urge Trump to act against EU tech rules, suggest trade probes",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/economy/policy/articles/us-lawmakers-urge-trump-act-141843003.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 227.14039611816406,
      "high": 227.21119689941406,
      "low": 224.96839904785156,
      "close": 225.29080200195312,
      "volume": 4620000
    },
    {
      "time": "2025-07-28",
      "open": 225.55239868164062,
      "high": 227.39999389648438,
      "low": 223.3251953125,
      "close": 227.14999389648438,
      "volume": 5640000
    },
    {
      "time": "2025-07-29",
      "open": 227.83999633789062,
      "high": 227.83999633789062,
      "low": 221.6656036376953,
      "close": 223.63079833984375,
      "volume": 8110000
    },
    {
      "time": "2025-07-30",
      "open": 219.60000610351562,
      "high": 227.6627960205078,
      "low": 217.28199768066406,
      "close": 224.5164031982422,
      "volume": 9285000
    },
    {
      "time": "2025-07-31",
      "open": 225,
      "high": 226.57640075683594,
      "low": 219.7471923828125,
      "close": 220.1623992919922,
      "volume": 7210000
    },
    {
      "time": "2025-08-01",
      "open": 219.17880249023438,
      "high": 219.17880249023438,
      "low": 213.56480407714844,
      "close": 215.45159912109375,
      "volume": 4990000
    },
    {
      "time": "2025-08-04",
      "open": 216.47999572753906,
      "high": 219.2404022216797,
      "low": 213.57679748535156,
      "close": 219.04359436035156,
      "volume": 5922500
    },
    {
      "time": "2025-08-05",
      "open": 220.15719604492188,
      "high": 220.3000030517578,
      "low": 216.3916015625,
      "close": 218.3144073486328,
      "volume": 5545000
    },
    {
      "time": "2025-08-06",
      "open": 218.9788055419922,
      "high": 221.55320739746094,
      "low": 216.60000610351562,
      "close": 221.452392578125,
      "volume": 4975000
    },
    {
      "time": "2025-08-07",
      "open": 222,
      "high": 223.60000610351562,
      "low": 216.226806640625,
      "close": 217.28399658203125,
      "volume": 5065000
    },
    {
      "time": "2025-08-08",
      "open": 218.16079711914062,
      "high": 218.16079711914062,
      "low": 214.65719604492188,
      "close": 216.2364044189453,
      "volume": 4720000
    },
    {
      "time": "2025-08-11",
      "open": 215.2736053466797,
      "high": 217.273193359375,
      "low": 213.96359252929688,
      "close": 214.57000732421875,
      "volume": 4372500
    },
    {
      "time": "2025-08-12",
      "open": 214.57000732421875,
      "high": 218.726806640625,
      "low": 214.57000732421875,
      "close": 218.4615936279297,
      "volume": 3612500
    },
    {
      "time": "2025-08-13",
      "open": 219.33360290527344,
      "high": 219.33360290527344,
      "low": 216.127197265625,
      "close": 217.9167938232422,
      "volume": 4762500
    },
    {
      "time": "2025-08-14",
      "open": 218.67999267578125,
      "high": 220.77200317382812,
      "low": 216.75680541992188,
      "close": 219.3907928466797,
      "volume": 4495000
    },
    {
      "time": "2025-08-15",
      "open": 220.57760620117188,
      "high": 220.57760620117188,
      "low": 217.48880004882812,
      "close": 218.17160034179688,
      "volume": 3950000
    },
    {
      "time": "2025-08-18",
      "open": 217.9615936279297,
      "high": 221.43519592285156,
      "low": 216.7808074951172,
      "close": 221.27999877929688,
      "volume": 4237500
    },
    {
      "time": "2025-08-19",
      "open": 221.56480407714844,
      "high": 224.10279846191406,
      "low": 221.04600524902344,
      "close": 223.3632049560547,
      "volume": 4995000
    },
    {
      "time": "2025-08-20",
      "open": 223.36000061035156,
      "high": 225.914794921875,
      "low": 223.29119873046875,
      "close": 225.59120178222656,
      "volume": 4387500
    },
    {
      "time": "2025-08-21",
      "open": 225.91360473632812,
      "high": 228.58999633789062,
      "low": 223.96319580078125,
      "close": 228.42959594726562,
      "volume": 3907500
    },
    {
      "time": "2025-08-22",
      "open": 229.00880432128906,
      "high": 231.8000030517578,
      "low": 226.6020050048828,
      "close": 228.8347930908203,
      "volume": 4887500
    },
    {
      "time": "2025-08-25",
      "open": 228.3271942138672,
      "high": 230.9792022705078,
      "low": 228.0048065185547,
      "close": 228.1439971923828,
      "volume": 2890000
    },
    {
      "time": "2025-08-26",
      "open": 228.03480529785156,
      "high": 229.12640380859375,
      "low": 225.74560546875,
      "close": 228.22720336914062,
      "volume": 4272500
    },
    {
      "time": "2025-08-27",
      "open": 227.047607421875,
      "high": 227.72000122070312,
      "low": 223.24240112304688,
      "close": 224.627197265625,
      "volume": 3780000
    },
    {
      "time": "2025-08-28",
      "open": 225.1999969482422,
      "high": 226.62879943847656,
      "low": 223.8000030517578,
      "close": 226.07960510253906,
      "volume": 4197500
    },
    {
      "time": "2025-08-29",
      "open": 225.3656005859375,
      "high": 225.3656005859375,
      "low": 223.50999450683594,
      "close": 223.96200561523438,
      "volume": 3472500
    },
    {
      "time": "2025-09-02",
      "open": 223.09280395507812,
      "high": 223.09280395507812,
      "low": 218.27879333496094,
      "close": 220.2220001220703,
      "volume": 6115000
    },
    {
      "time": "2025-09-03",
      "open": 220.99440002441406,
      "high": 223.87680053710938,
      "low": 219.39999389648438,
      "close": 223.3179931640625,
      "volume": 4745000
    },
    {
      "time": "2025-09-04",
      "open": 222.8000030517578,
      "high": 223.94000244140625,
      "low": 218.1580047607422,
      "close": 223.4344024658203,
      "volume": 5510000
    },
    {
      "time": "2025-09-05",
      "open": 223.76280212402344,
      "high": 226.10040283203125,
      "low": 218.1999969482422,
      "close": 220.23199462890625,
      "volume": 5060000
    },
    {
      "time": "2025-09-08",
      "open": 221.1396026611328,
      "high": 225.5399932861328,
      "low": 220.39920043945312,
      "close": 222.78799438476562,
      "volume": 5350000
    },
    {
      "time": "2025-09-09",
      "open": 221.8719940185547,
      "high": 224.1772003173828,
      "low": 220.6999969482422,
      "close": 222.87319946289062,
      "volume": 3970000
    },
    {
      "time": "2025-09-10",
      "open": 222.55999755859375,
      "high": 222.55999755859375,
      "low": 215.00799560546875,
      "close": 218.99240112304688,
      "volume": 6242500
    },
    {
      "time": "2025-09-11",
      "open": 218.99240112304688,
      "high": 221.47999572753906,
      "low": 216.39999389648438,
      "close": 219.9199981689453,
      "volume": 4495000
    },
    {
      "time": "2025-09-12",
      "open": 218.44000244140625,
      "high": 220.8000030517578,
      "low": 217.50759887695312,
      "close": 218.33279418945312,
      "volume": 3220000
    },
    {
      "time": "2025-09-15",
      "open": 220,
      "high": 222.39999389648438,
      "low": 216.9600067138672,
      "close": 222.39320373535156,
      "volume": 4127500
    },
    {
      "time": "2025-09-16",
      "open": 223.06320190429688,
      "high": 223.06320190429688,
      "low": 217.20199584960938,
      "close": 219.00039672851562,
      "volume": 4307500
    },
    {
      "time": "2025-09-17",
      "open": 219.75360107421875,
      "high": 222.29600524902344,
      "low": 218.19839477539062,
      "close": 222.1479949951172,
      "volume": 5287500
    },
    {
      "time": "2025-09-18",
      "open": 222.27999877929688,
      "high": 223.50999450683594,
      "low": 216.4315948486328,
      "close": 217.71519470214844,
      "volume": 5870000
    },
    {
      "time": "2025-09-19",
      "open": 217.91839599609375,
      "high": 218.62640380859375,
      "low": 216,
      "close": 217.77760314941406,
      "volume": 10512500
    },
    {
      "time": "2025-09-22",
      "open": 216,
      "high": 219.093994140625,
      "low": 214.8000030517578,
      "close": 218.2852020263672,
      "volume": 5360000
    },
    {
      "time": "2025-09-23",
      "open": 217,
      "high": 220.7032012939453,
      "low": 216.95640563964844,
      "close": 220.3607940673828,
      "volume": 4477500
    },
    {
      "time": "2025-09-24",
      "open": 221.122802734375,
      "high": 221.122802734375,
      "low": 217.13999938964844,
      "close": 221.0240020751953,
      "volume": 3805000
    },
    {
      "time": "2025-09-25",
      "open": 220.9196014404297,
      "high": 223.28759765625,
      "low": 218.16000366210938,
      "close": 223.02920532226562,
      "volume": 6130000
    },
    {
      "time": "2025-09-26",
      "open": 223.13800048828125,
      "high": 223.4647979736328,
      "low": 219.27760314941406,
      "close": 221.9199981689453,
      "volume": 4057500
    },
    {
      "time": "2025-09-29",
      "open": 222.86639404296875,
      "high": 223.44200134277344,
      "low": 217.92120361328125,
      "close": 218.19239807128906,
      "volume": 5932500
    },
    {
      "time": "2025-09-30",
      "open": 217.0800018310547,
      "high": 218.32440185546875,
      "low": 214.03759765625,
      "close": 215.97079467773438,
      "volume": 4937500
    },
    {
      "time": "2025-10-01",
      "open": 214.0800018310547,
      "high": 215.0092010498047,
      "low": 210,
      "close": 214.02239990234375,
      "volume": 8105000
    },
    {
      "time": "2025-10-02",
      "open": 213.01559448242188,
      "high": 217.2384033203125,
      "low": 212.0399932861328,
      "close": 216.98199462890625,
      "volume": 5212500
    },
    {
      "time": "2025-10-03",
      "open": 217.9788055419922,
      "high": 218.63279724121094,
      "low": 214.80520629882812,
      "close": 216.7220001220703,
      "volume": 6740000
    },
    {
      "time": "2025-10-06",
      "open": 214.7216033935547,
      "high": 224.99560546875,
      "low": 210.4031982421875,
      "close": 216.7947998046875,
      "volume": 8847500
    },
    {
      "time": "2025-10-07",
      "open": 216.8887939453125,
      "high": 216.8887939453125,
      "low": 207.52000427246094,
      "close": 209.67999267578125,
      "volume": 6615000
    },
    {
      "time": "2025-10-08",
      "open": 208.9199981689453,
      "high": 209.52920532226562,
      "low": 204.39999389648438,
      "close": 205.24920654296875,
      "volume": 7227500
    },
    {
      "time": "2025-10-09",
      "open": 203.3115997314453,
      "high": 208.43319702148438,
      "low": 201.55079650878906,
      "close": 207.6772003173828,
      "volume": 5562500
    },
    {
      "time": "2025-10-10",
      "open": 207.76840209960938,
      "high": 209.5991973876953,
      "low": 205.23399353027344,
      "close": 206.59719848632812,
      "volume": 4922500
    },
    {
      "time": "2025-10-13",
      "open": 208.15359497070312,
      "high": 210.53160095214844,
      "low": 206.7779998779297,
      "close": 210.1540069580078,
      "volume": 5117500
    },
    {
      "time": "2025-10-14",
      "open": 208.38720703125,
      "high": 212.73080444335938,
      "low": 207.83999633789062,
      "close": 211.20559692382812,
      "volume": 5175000
    },
    {
      "time": "2025-10-15",
      "open": 211.67919921875,
      "high": 211.67919921875,
      "low": 202.52000427246094,
      "close": 203.23440551757812,
      "volume": 6875000
    },
    {
      "time": "2025-10-16",
      "open": 202.38760375976562,
      "high": 203.50759887695312,
      "low": 197.23240661621094,
      "close": 198.0924072265625,
      "volume": 7642500
    },
    {
      "time": "2025-10-17",
      "open": 197.95599365234375,
      "high": 203.34519958496094,
      "low": 196.94200134277344,
      "close": 202.80079650878906,
      "volume": 7307500
    },
    {
      "time": "2025-10-20",
      "open": 204.23199462890625,
      "high": 206.9199981689453,
      "low": 203.21719360351562,
      "close": 205.67520141601562,
      "volume": 7477500
    },
    {
      "time": "2025-10-21",
      "open": 205.60000610351562,
      "high": 212.39559936523438,
      "low": 204.36000061035156,
      "close": 211.44000244140625,
      "volume": 7612500
    },
    {
      "time": "2025-10-22",
      "open": 213.11839294433594,
      "high": 213.11839294433594,
      "low": 208.2664031982422,
      "close": 209.22360229492188,
      "volume": 4895000
    },
    {
      "time": "2025-10-23",
      "open": 210.32000732421875,
      "high": 210.32000732421875,
      "low": 203.22000122070312,
      "close": 203.73880004882812,
      "volume": 7767500
    },
    {
      "time": "2025-10-24",
      "open": 205.1999969482422,
      "high": 207.0428009033203,
      "low": 203.1999969482422,
      "close": 205.84640502929688,
      "volume": 5637500
    },
    {
      "time": "2025-10-27",
      "open": 209.3916015625,
      "high": 210.53759765625,
      "low": 208.1132049560547,
      "close": 210.17599487304688,
      "volume": 5372500
    },
    {
      "time": "2025-10-28",
      "open": 209.62319946289062,
      "high": 211,
      "low": 204.8227996826172,
      "close": 204.8227996826172,
      "volume": 10177500
    },
    {
      "time": "2025-10-29",
      "open": 208.00039672851562,
      "high": 208.8000030517578,
      "low": 197.12559509277344,
      "close": 203.03439331054688,
      "volume": 11540000
    },
    {
      "time": "2025-10-30",
      "open": 202.5355987548828,
      "high": 211.19039916992188,
      "low": 202.1999969482422,
      "close": 203.20840454101562,
      "volume": 8150000
    },
    {
      "time": "2025-10-31",
      "open": 202.60679626464844,
      "high": 204.39320373535156,
      "low": 201.18080139160156,
      "close": 203.10960388183594,
      "volume": 4430000
    },
    {
      "time": "2025-11-03",
      "open": 202.54400634765625,
      "high": 203.40919494628906,
      "low": 199.33160400390625,
      "close": 201.2220001220703,
      "volume": 5672500
    },
    {
      "time": "2025-11-04",
      "open": 199.94000244140625,
      "high": 203.1999969482422,
      "low": 198.1416015625,
      "close": 199.67039489746094,
      "volume": 5670000
    },
    {
      "time": "2025-11-05",
      "open": 199.2404022216797,
      "high": 199.55960083007812,
      "low": 195.47959899902344,
      "close": 196.4459991455078,
      "volume": 6372500
    },
    {
      "time": "2025-11-06",
      "open": 195.1999969482422,
      "high": 197.1999969482422,
      "low": 194.21600341796875,
      "close": 195.96200561523438,
      "volume": 7330000
    },
    {
      "time": "2025-11-07",
      "open": 196.697998046875,
      "high": 200.57679748535156,
      "low": 196.20199584960938,
      "close": 197.60000610351562,
      "volume": 6785000
    },
    {
      "time": "2025-11-10",
      "open": 198.24240112304688,
      "high": 201.34280395507812,
      "low": 197.73080444335938,
      "close": 198.33599853515625,
      "volume": 6580000
    },
    {
      "time": "2025-11-11",
      "open": 198.9199981689453,
      "high": 202.8751983642578,
      "low": 198.33599853515625,
      "close": 202.0260009765625,
      "volume": 5090000
    },
    {
      "time": "2025-11-12",
      "open": 202.1999969482422,
      "high": 207.32359313964844,
      "low": 200.7292022705078,
      "close": 207.023193359375,
      "volume": 6045000
    },
    {
      "time": "2025-11-13",
      "open": 208.37399291992188,
      "high": 209.43359375,
      "low": 202.5240020751953,
      "close": 203.02439880371094,
      "volume": 7342500
    },
    {
      "time": "2025-11-14",
      "open": 203.26600646972656,
      "high": 205.15480041503906,
      "low": 200.82040405273438,
      "close": 201.92039489746094,
      "volume": 5137500
    },
    {
      "time": "2025-11-17",
      "open": 201.1999969482422,
      "high": 203.5615997314453,
      "low": 190.9199981689453,
      "close": 192.160400390625,
      "volume": 10437500
    },
    {
      "time": "2025-11-18",
      "open": 191.92759704589844,
      "high": 194.49679565429688,
      "low": 190.20480346679688,
      "close": 191.32040405273438,
      "volume": 8140000
    },
    {
      "time": "2025-11-19",
      "open": 190.80599975585938,
      "high": 191.5395965576172,
      "low": 186.50160217285156,
      "close": 187.63079833984375,
      "volume": 8655000
    },
    {
      "time": "2025-11-20",
      "open": 186.9199981689453,
      "high": 188.3000030517578,
      "low": 182.8448028564453,
      "close": 183.32400512695312,
      "volume": 9042500
    },
    {
      "time": "2025-11-21",
      "open": 184.02000427246094,
      "high": 191.9864044189453,
      "low": 184.02000427246094,
      "close": 190.72000122070312,
      "volume": 11915000
    },
    {
      "time": "2025-11-24",
      "open": 193.33560180664062,
      "high": 196,
      "low": 192.4499969482422,
      "close": 195.01480102539062,
      "volume": 10055000
    },
    {
      "time": "2025-11-25",
      "open": 195.30039978027344,
      "high": 198.09080505371094,
      "low": 194.68040466308594,
      "close": 196.24960327148438,
      "volume": 8380000
    },
    {
      "time": "2025-11-26",
      "open": 195.98519897460938,
      "high": 198,
      "low": 195.57440185546875,
      "close": 196.4739990234375,
      "volume": 7092500
    },
    {
      "time": "2025-11-28",
      "open": 196.18679809570312,
      "high": 198.0991973876953,
      "low": 195.406005859375,
      "close": 196.5876007080078,
      "volume": 3332500
    },
    {
      "time": "2025-12-01",
      "open": 196.47999572753906,
      "high": 197.8459930419922,
      "low": 195.40679931640625,
      "close": 195.67239379882812,
      "volume": 6165000
    },
    {
      "time": "2025-12-02",
      "open": 196.1999969482422,
      "high": 207.04879760742188,
      "low": 196.1204071044922,
      "close": 205.40280151367188,
      "volume": 10837500
    },
    {
      "time": "2025-12-03",
      "open": 203.7187957763672,
      "high": 206.68479919433594,
      "low": 201.6864013671875,
      "close": 201.88839721679688,
      "volume": 5130000
    },
    {
      "time": "2025-12-04",
      "open": 202.60000610351562,
      "high": 203.2635955810547,
      "low": 200.79519653320312,
      "close": 201.08799743652344,
      "volume": 4657500
    },
    {
      "time": "2025-12-05",
      "open": 201.4243927001953,
      "high": 207.98080444335938,
      "low": 200.7740020751953,
      "close": 207.88160705566406,
      "volume": 7595000
    },
    {
      "time": "2025-12-08",
      "open": 207.54400634765625,
      "high": 208.3780059814453,
      "low": 204.78680419921875,
      "close": 207.09559631347656,
      "volume": 7600000
    },
    {
      "time": "2025-12-09",
      "open": 206.15960693359375,
      "high": 209.14759826660156,
      "low": 200.0876007080078,
      "close": 207.8303985595703,
      "volume": 8492500
    },
    {
      "time": "2025-12-10",
      "open": 206.94000244140625,
      "high": 214.62359619140625,
      "low": 202.5876007080078,
      "close": 211.08799743652344,
      "volume": 11445000
    },
    {
      "time": "2025-12-11",
      "open": 211.05679321289062,
      "high": 214.39199829101562,
      "low": 209.6011962890625,
      "close": 211.18719482421875,
      "volume": 6167500
    },
    {
      "time": "2025-12-12",
      "open": 212.35679626464844,
      "high": 214.32119750976562,
      "low": 211.4835968017578,
      "close": 212.0655975341797,
      "volume": 5045000
    },
    {
      "time": "2025-12-15",
      "open": 214.3155975341797,
      "high": 219.39999389648438,
      "low": 213.8592071533203,
      "close": 218.30799865722656,
      "volume": 9157500
    },
    {
      "time": "2025-12-16",
      "open": 217,
      "high": 220.80599975585938,
      "low": 216.7552032470703,
      "close": 217.47720336914062,
      "volume": 5717500
    },
    {
      "time": "2025-12-17",
      "open": 217.01040649414062,
      "high": 218.0583953857422,
      "low": 213.36720275878906,
      "close": 213.6392059326172,
      "volume": 4462500
    },
    {
      "time": "2025-12-18",
      "open": 213.55360412597656,
      "high": 217.07080078125,
      "low": 213.30960083007812,
      "close": 213.8188018798828,
      "volume": 4870000
    },
    {
      "time": "2025-12-19",
      "open": 213.61239624023438,
      "high": 217.39999389648438,
      "low": 213.10240173339844,
      "close": 215.74960327148438,
      "volume": 11570000
    },
    {
      "time": "2025-12-22",
      "open": 217.523193359375,
      "high": 218.80039978027344,
      "low": 215.60000610351562,
      "close": 216.27960205078125,
      "volume": 3375000
    },
    {
      "time": "2025-12-23",
      "open": 215.83079528808594,
      "high": 217.65280151367188,
      "low": 215.69119262695312,
      "close": 217.57080078125,
      "volume": 3017500
    },
    {
      "time": "2025-12-24",
      "open": 216.76080322265625,
      "high": 219.08079528808594,
      "low": 216.67880249023438,
      "close": 217.8603973388672,
      "volume": 1320000
    },
    {
      "time": "2025-12-26",
      "open": 217.45120239257812,
      "high": 219.47999572753906,
      "low": 216.60000610351562,
      "close": 217.60560607910156,
      "volume": 1740000
    },
    {
      "time": "2025-12-29",
      "open": 217.735595703125,
      "high": 218.47999572753906,
      "low": 216.15159606933594,
      "close": 217.6531982421875,
      "volume": 2622500
    },
    {
      "time": "2025-12-30",
      "open": 216.52960205078125,
      "high": 218.2115936279297,
      "low": 216.52960205078125,
      "close": 217.08599853515625,
      "volume": 3387500
    },
    {
      "time": "2025-12-31",
      "open": 216.60040283203125,
      "high": 217.556396484375,
      "low": 214.1156005859375,
      "close": 214.21319580078125,
      "volume": 2822500
    },
    {
      "time": "2026-01-02",
      "open": 214.2716064453125,
      "high": 214.3424072265625,
      "low": 210.05279541015625,
      "close": 212.92799377441406,
      "volume": 4250000
    },
    {
      "time": "2026-01-05",
      "open": 211.72799682617188,
      "high": 217.80799865722656,
      "low": 211.2615966796875,
      "close": 214.69479370117188,
      "volume": 4462500
    },
    {
      "time": "2026-01-06",
      "open": 214.01199340820312,
      "high": 214.72279357910156,
      "low": 210.84080505371094,
      "close": 213.9355926513672,
      "volume": 5365000
    },
    {
      "time": "2026-01-07",
      "open": 212.8563995361328,
      "high": 218.95559692382812,
      "low": 212.8563995361328,
      "close": 217.82879638671875,
      "volume": 4515000
    },
    {
      "time": "2026-01-08",
      "open": 217.63999938964844,
      "high": 218.27960205078125,
      "low": 214.32000732421875,
      "close": 217.8000030517578,
      "volume": 4020000
    },
    {
      "time": "2026-01-09",
      "open": 216.60240173339844,
      "high": 220.75360107421875,
      "low": 215.72000122070312,
      "close": 219.6844024658203,
      "volume": 5122500
    },
    {
      "time": "2026-01-12",
      "open": 218.16799926757812,
      "high": 218.16799926757812,
      "low": 214.43280029296875,
      "close": 215.66079711914062,
      "volume": 4475000
    },
    {
      "time": "2026-01-13",
      "open": 214.6772003173828,
      "high": 216.71080017089844,
      "low": 210.72079467773438,
      "close": 212.58839416503906,
      "volume": 4730000
    },
    {
      "time": "2026-01-14",
      "open": 210.50120544433594,
      "high": 211.21200561523438,
      "low": 202.2996063232422,
      "close": 207.48080444335938,
      "volume": 6202500
    },
    {
      "time": "2026-01-15",
      "open": 207.64599609375,
      "high": 209.10040283203125,
      "low": 205.7259979248047,
      "close": 207.72239685058594,
      "volume": 4742500
    },
    {
      "time": "2026-01-16",
      "open": 207.72239685058594,
      "high": 209.1199951171875,
      "low": 204.14239501953125,
      "close": 204.6363983154297,
      "volume": 9327500
    },
    {
      "time": "2026-01-20",
      "open": 200.48280334472656,
      "high": 202.29640197753906,
      "low": 198.09759521484375,
      "close": 201.0800018310547,
      "volume": 7160000
    },
    {
      "time": "2026-01-21",
      "open": 200.3892059326172,
      "high": 207.1551971435547,
      "low": 200.0684051513672,
      "close": 206.54440307617188,
      "volume": 6820000
    },
    {
      "time": "2026-01-22",
      "open": 208.31640625,
      "high": 209.94439697265625,
      "low": 204.76280212402344,
      "close": 206.03599548339844,
      "volume": 5565000
    },
    {
      "time": "2026-01-23",
      "open": 202.68960571289062,
      "high": 205.19320678710938,
      "low": 202.68960571289062,
      "close": 203.94000244140625,
      "volume": 5192500
    },
    {
      "time": "2026-01-26",
      "open": 204.55320739746094,
      "high": 206.47999572753906,
      "low": 203.4907989501953,
      "close": 204.29119873046875,
      "volume": 4517500
    },
    {
      "time": "2026-01-27",
      "open": 204.29119873046875,
      "high": 206.43800354003906,
      "low": 203.53160095214844,
      "close": 206.1363983154297,
      "volume": 3910000
    },
    {
      "time": "2026-01-28",
      "open": 206.4571990966797,
      "high": 208.49440002441406,
      "low": 202.72000122070312,
      "close": 203.40879821777344,
      "volume": 5015000
    },
    {
      "time": "2026-01-29",
      "open": 204.2407989501953,
      "high": 205.910400390625,
      "low": 202.00039672851562,
      "close": 204.53280639648438,
      "volume": 6107500
    },
    {
      "time": "2026-01-30",
      "open": 203.3824005126953,
      "high": 204.01719665527344,
      "low": 198.19239807128906,
      "close": 200.07359313964844,
      "volume": 6772500
    },
    {
      "time": "2026-02-02",
      "open": 201.39999389648438,
      "high": 205.2624053955078,
      "low": 199.1999969482422,
      "close": 204.88999938964844,
      "volume": 5405000
    },
    {
      "time": "2026-02-03",
      "open": 202.3824005126953,
      "high": 204.60000610351562,
      "low": 184.60760498046875,
      "close": 185.7855987548828,
      "volume": 15850000
    },
    {
      "time": "2026-02-04",
      "open": 182.16000366210938,
      "high": 185.31520080566406,
      "low": 174.5,
      "close": 184.2852020263672,
      "volume": 15347500
    },
    {
      "time": "2026-02-05",
      "open": 185.97120666503906,
      "high": 187.88160705566406,
      "low": 177.268798828125,
      "close": 177.73680114746094,
      "volume": 9667500
    },
    {
      "time": "2026-02-06",
      "open": 177.75079345703125,
      "high": 180.9575958251953,
      "low": 174.7667999267578,
      "close": 178.28680419921875,
      "volume": 13297500
    },
    {
      "time": "2026-02-09",
      "open": 176.7476043701172,
      "high": 177.5511932373047,
      "low": 168.76919555664062,
      "close": 169.48199462890625,
      "volume": 16940000
    },
    {
      "time": "2026-02-10",
      "open": 168.7808074951172,
      "high": 175.1999969482422,
      "low": 167.0352020263672,
      "close": 171.24560546875,
      "volume": 14335000
    },
    {
      "time": "2026-02-11",
      "open": 170.14320373535156,
      "high": 175.11199951171875,
      "low": 167.9792022705078,
      "close": 172.4976043701172,
      "volume": 16720000
    },
    {
      "time": "2026-02-12",
      "open": 171.09840393066406,
      "high": 175.40040588378906,
      "low": 165.593994140625,
      "close": 166.36399841308594,
      "volume": 17067500
    },
    {
      "time": "2026-02-13",
      "open": 166.16000366210938,
      "high": 167.67999267578125,
      "low": 162.86399841308594,
      "close": 165.62399291992188,
      "volume": 15562500
    },
    {
      "time": "2026-02-17",
      "open": 165.2476043701172,
      "high": 166.72439575195312,
      "low": 160.82159423828125,
      "close": 165.6060028076172,
      "volume": 12257500
    },
    {
      "time": "2026-02-18",
      "open": 164.25039672851562,
      "high": 171.773193359375,
      "low": 164,
      "close": 170.7996063232422,
      "volume": 16902500
    },
    {
      "time": "2026-02-19",
      "open": 163.55479431152344,
      "high": 165.66160583496094,
      "low": 154.84039306640625,
      "close": 160.29800415039062,
      "volume": 22657500
    },
    {
      "time": "2026-02-20",
      "open": 160.49879455566406,
      "high": 163.1988067626953,
      "low": 157.9416046142578,
      "close": 163.07159423828125,
      "volume": 20137500
    },
    {
      "time": "2026-02-23",
      "open": 162.0751953125,
      "high": 162.39999389648438,
      "low": 150.6179962158203,
      "close": 154.8332061767578,
      "volume": 19445000
    },
    {
      "time": "2026-02-24",
      "open": 155.60000610351562,
      "high": 163.32000732421875,
      "low": 155.1999969482422,
      "close": 162.74240112304688,
      "volume": 20127500
    },
    {
      "time": "2026-02-25",
      "open": 163.0800018310547,
      "high": 167.17999267578125,
      "low": 161.91360473632812,
      "close": 166.52000427246094,
      "volume": 18732500
    },
    {
      "time": "2026-02-26",
      "open": 167.17999267578125,
      "high": 171.6840057373047,
      "low": 166.5240020751953,
      "close": 170.01040649414062,
      "volume": 18872500
    },
    {
      "time": "2026-02-27",
      "open": 167.7480010986328,
      "high": 169.7100067138672,
      "low": 166.39999389648438,
      "close": 169.57400512695312,
      "volume": 23010000
    },
    {
      "time": "2026-03-02",
      "open": 162,
      "high": 168.78280639648438,
      "low": 161.1199951171875,
      "close": 167.19119262695312,
      "volume": 13575000
    },
    {
      "time": "2026-03-03",
      "open": 164.6020050048828,
      "high": 167.76319885253906,
      "low": 162.93519592285156,
      "close": 166.15480041503906,
      "volume": 10957500
    },
    {
      "time": "2026-03-04",
      "open": 165.84120178222656,
      "high": 172.90960693359375,
      "low": 165.17999267578125,
      "close": 170.14320373535156,
      "volume": 10470000
    },
    {
      "time": "2026-03-05",
      "open": 180.44400024414062,
      "high": 185.3636016845703,
      "low": 178.88800048828125,
      "close": 184.5312042236328,
      "volume": 20312500
    },
    {
      "time": "2026-03-06",
      "open": 180.72000122070312,
      "high": 183.39039611816406,
      "low": 178.17080688476562,
      "close": 182.01719665527344,
      "volume": 9555000
    },
    {
      "time": "2026-03-09",
      "open": 178.46839904785156,
      "high": 179.55679321289062,
      "low": 173.60000610351562,
      "close": 177.62759399414062,
      "volume": 12960000
    },
    {
      "time": "2026-03-10",
      "open": 176.5,
      "high": 177.2760009765625,
      "low": 171.38119506835938,
      "close": 174.8708038330078,
      "volume": 9612500
    },
    {
      "time": "2026-03-11",
      "open": 175.1011962890625,
      "high": 177.38119506835938,
      "low": 171.03439331054688,
      "close": 172.8968048095703,
      "volume": 6420000
    },
    {
      "time": "2026-03-12",
      "open": 170.9763946533203,
      "high": 173.9268035888672,
      "low": 168.53359985351562,
      "close": 168.70840454101562,
      "volume": 6462500
    },
    {
      "time": "2026-03-13",
      "open": 170.2147979736328,
      "high": 172.8000030517578,
      "low": 169.4075927734375,
      "close": 169.65040588378906,
      "volume": 5725000
    },
    {
      "time": "2026-03-16",
      "open": 170.6204071044922,
      "high": 173.56919860839844,
      "low": 170.07760620117188,
      "close": 171.72079467773438,
      "volume": 5045000
    },
    {
      "time": "2026-03-17",
      "open": 175.0959930419922,
      "high": 179.01319885253906,
      "low": 174.16000366210938,
      "close": 177.69320678710938,
      "volume": 8277500
    },
    {
      "time": "2026-03-18",
      "open": 176.0800018310547,
      "high": 179.0948028564453,
      "low": 175.16119384765625,
      "close": 175.25559997558594,
      "volume": 6447500
    },
    {
      "time": "2026-03-19",
      "open": 175.1815948486328,
      "high": 177.4687957763672,
      "low": 170.40440368652344,
      "close": 171.7716064453125,
      "volume": 5987500
    },
    {
      "time": "2026-03-20",
      "open": 171.73519897460938,
      "high": 173.1676025390625,
      "low": 170.33360290527344,
      "close": 172.9615936279297,
      "volume": 11935000
    },
    {
      "time": "2026-03-23",
      "open": 176.30960083007812,
      "high": 177.702392578125,
      "low": 174.72079467773438,
      "close": 175.87159729003906,
      "volume": 8345000
    },
    {
      "time": "2026-03-24",
      "open": 174.59640502929688,
      "high": 175.6916046142578,
      "low": 170.60000610351562,
      "close": 171.62600708007812,
      "volume": 8577500
    },
    {
      "time": "2026-03-25",
      "open": 171.93760681152344,
      "high": 174.99560546875,
      "low": 167.2855987548828,
      "close": 169.50999450683594,
      "volume": 6237500
    },
    {
      "time": "2026-03-26",
      "open": 169.12559509277344,
      "high": 171,
      "low": 167.36839294433594,
      "close": 168.55039978027344,
      "volume": 8120000
    },
    {
      "time": "2026-03-27",
      "open": 167.9600067138672,
      "high": 168.18719482421875,
      "low": 161.2115936279297,
      "close": 162.485595703125,
      "volume": 8975000
    },
    {
      "time": "2026-03-30",
      "open": 162.60000610351562,
      "high": 166.5428009033203,
      "low": 162,
      "close": 164.7003936767578,
      "volume": 10225000
    },
    {
      "time": "2026-03-31",
      "open": 165.47999572753906,
      "high": 169.60000610351562,
      "low": 162.6208038330078,
      "close": 168.4127960205078,
      "volume": 9462500
    },
    {
      "time": "2026-04-01",
      "open": 168.67320251464844,
      "high": 170.00599670410156,
      "low": 162.04879760742188,
      "close": 167.3824005126953,
      "volume": 8807500
    },
    {
      "time": "2026-04-02",
      "open": 165.7595977783203,
      "high": 168.10960388183594,
      "low": 162.6204071044922,
      "close": 167.77239990234375,
      "volume": 5852500
    },
    {
      "time": "2026-04-06",
      "open": 166.25,
      "high": 176.8300018310547,
      "low": 166.25,
      "close": 176.19000244140625,
      "volume": 8190500
    },
    {
      "time": "2026-04-07",
      "open": 174.4199981689453,
      "high": 175.8800048828125,
      "low": 169.7100067138672,
      "close": 173.41000366210938,
      "volume": 9117800
    },
    {
      "time": "2026-04-08",
      "open": 181.07000732421875,
      "high": 186.64999389648438,
      "low": 180.08999633789062,
      "close": 181,
      "volume": 8876800
    },
    {
      "time": "2026-04-09",
      "open": 180.02999877929688,
      "high": 180.97999572753906,
      "low": 173.82000732421875,
      "close": 176.60000610351562,
      "volume": 7232500
    },
    {
      "time": "2026-04-10",
      "open": 177.14999389648438,
      "high": 179.41000366210938,
      "low": 171.5500030517578,
      "close": 173.4600067138672,
      "volume": 5118300
    },
    {
      "time": "2026-04-13",
      "open": 170.7100067138672,
      "high": 177.75999450683594,
      "low": 170.58999633789062,
      "close": 177.25,
      "volume": 5825300
    },
    {
      "time": "2026-04-14",
      "open": 178.25999450683594,
      "high": 182.5500030517578,
      "low": 178,
      "close": 181.1199951171875,
      "volume": 5523000
    },
    {
      "time": "2026-04-15",
      "open": 183.3300018310547,
      "high": 186.60000610351562,
      "low": 182.3300018310547,
      "close": 185.69000244140625,
      "volume": 5933400
    },
    {
      "time": "2026-04-16",
      "open": 186.57000732421875,
      "high": 188.1699981689453,
      "low": 184.13999938964844,
      "close": 184.55999755859375,
      "volume": 5853000
    },
    {
      "time": "2026-04-17",
      "open": 188.55999755859375,
      "high": 192.75999450683594,
      "low": 188,
      "close": 192.00999450683594,
      "volume": 7881200
    },
    {
      "time": "2026-04-20",
      "open": 190.60000610351562,
      "high": 192.91000366210938,
      "low": 189.08999633789062,
      "close": 192.02999877929688,
      "volume": 5372200
    },
    {
      "time": "2026-04-21",
      "open": 191.4499969482422,
      "high": 193.9199981689453,
      "low": 189.1699981689453,
      "close": 190.86000061035156,
      "volume": 4282700
    },
    {
      "time": "2026-04-22",
      "open": 190.55999755859375,
      "high": 191.00999450683594,
      "low": 177.89999389648438,
      "close": 179.39999389648438,
      "volume": 9374700
    },
    {
      "time": "2026-04-23",
      "open": 178.91000366210938,
      "high": 180.5,
      "low": 174.52999877929688,
      "close": 176.75,
      "volume": 6009900
    },
    {
      "time": "2026-04-24",
      "open": 176.63999938964844,
      "high": 182.08999633789062,
      "low": 176.1999969482422,
      "close": 180.25,
      "volume": 6320600
    },
    {
      "time": "2026-04-27",
      "open": 178.2899932861328,
      "high": 181.47000122070312,
      "low": 177.11000061035156,
      "close": 177.52000427246094,
      "volume": 5734300
    },
    {
      "time": "2026-04-28",
      "open": 177.99000549316406,
      "high": 178.94000244140625,
      "low": 173,
      "close": 173.3800048828125,
      "volume": 10931200
    },
    {
      "time": "2026-04-29",
      "open": 164.5399932861328,
      "high": 176.8300018310547,
      "low": 164.22999572753906,
      "close": 173.97999572753906,
      "volume": 12303600
    },
    {
      "time": "2026-04-30",
      "open": 174.3800048828125,
      "high": 175.94000244140625,
      "low": 167.1999969482422,
      "close": 168.36000061035156,
      "volume": 8644800
    },
    {
      "time": "2026-05-01",
      "open": 169.02999877929688,
      "high": 171.5800018310547,
      "low": 168.14999389648438,
      "close": 169.6300048828125,
      "volume": 5444300
    },
    {
      "time": "2026-05-04",
      "open": 170,
      "high": 170.86000061035156,
      "low": 165.2100067138672,
      "close": 165.5800018310547,
      "volume": 5568200
    },
    {
      "time": "2026-05-05",
      "open": 165.25,
      "high": 169.0800018310547,
      "low": 164.0500030517578,
      "close": 167.6300048828125,
      "volume": 8002100
    },
    {
      "time": "2026-05-06",
      "open": 173.22999572753906,
      "high": 175.52000427246094,
      "low": 168.22000122070312,
      "close": 168.32000732421875,
      "volume": 9043500
    },
    {
      "time": "2026-05-07",
      "open": 168.25,
      "high": 173.72000122070312,
      "low": 167.5500030517578,
      "close": 171.27999877929688,
      "volume": 8120900
    },
    {
      "time": "2026-05-08",
      "open": 169.1999969482422,
      "high": 170.55999755859375,
      "low": 165.6199951171875,
      "close": 165.92999267578125,
      "volume": 8861000
    },
    {
      "time": "2026-05-11",
      "open": 164.10000610351562,
      "high": 165.30999755859375,
      "low": 156.07000732421875,
      "close": 157.8000030517578,
      "volume": 10544300
    },
    {
      "time": "2026-05-12",
      "open": 158.42999267578125,
      "high": 161.19000244140625,
      "low": 157.86000061035156,
      "close": 160.55999755859375,
      "volume": 6892500
    },
    {
      "time": "2026-05-13",
      "open": 158.1999969482422,
      "high": 158.94000244140625,
      "low": 154.77000427246094,
      "close": 155.02999877929688,
      "volume": 6829800
    },
    {
      "time": "2026-05-14",
      "open": 154.92999267578125,
      "high": 158.19000244140625,
      "low": 153.97000122070312,
      "close": 154.47999572753906,
      "volume": 5678600
    },
    {
      "time": "2026-05-15",
      "open": 154.94000244140625,
      "high": 156.64999389648438,
      "low": 153.0500030517578,
      "close": 154.1300048828125,
      "volume": 6777000
    },
    {
      "time": "2026-05-18",
      "open": 155.63999938964844,
      "high": 156.8300018310547,
      "low": 153.1199951171875,
      "close": 155.07000732421875,
      "volume": 6976300
    },
    {
      "time": "2026-05-19",
      "open": 153.3699951171875,
      "high": 160.91000366210938,
      "low": 153.3699951171875,
      "close": 154.5399932861328,
      "volume": 8389800
    },
    {
      "time": "2026-05-20",
      "open": 153.4499969482422,
      "high": 158.22999572753906,
      "low": 150.13999938964844,
      "close": 156.9499969482422,
      "volume": 8111300
    },
    {
      "time": "2026-05-21",
      "open": 155.25,
      "high": 160.4199981689453,
      "low": 153.50999450683594,
      "close": 159.67999267578125,
      "volume": 7470500
    },
    {
      "time": "2026-05-22",
      "open": 159.17999267578125,
      "high": 162.8000030517578,
      "low": 159,
      "close": 161.05999755859375,
      "volume": 7379700
    },
    {
      "time": "2026-05-26",
      "open": 162.85000610351562,
      "high": 166.24000549316406,
      "low": 162.11000061035156,
      "close": 163.3000030517578,
      "volume": 6369700
    },
    {
      "time": "2026-05-27",
      "open": 165.00999450683594,
      "high": 170.50999450683594,
      "low": 165,
      "close": 168.3699951171875,
      "volume": 9931800
    },
    {
      "time": "2026-05-28",
      "open": 167.11000061035156,
      "high": 169.94000244140625,
      "low": 166.61000061035156,
      "close": 169.82000732421875,
      "volume": 7322100
    },
    {
      "time": "2026-05-29",
      "open": 170.2899932861328,
      "high": 170.5,
      "low": 167.22000122070312,
      "close": 167.42999267578125,
      "volume": 8488900
    },
    {
      "time": "2026-06-01",
      "open": 168.69000244140625,
      "high": 171.25,
      "low": 164.88999938964844,
      "close": 169.25,
      "volume": 6638700
    },
    {
      "time": "2026-06-02",
      "open": 167.5399932861328,
      "high": 168.22999572753906,
      "low": 162.4199981689453,
      "close": 167.2100067138672,
      "volume": 7011700
    },
    {
      "time": "2026-06-03",
      "open": 165.7100067138672,
      "high": 168.4199981689453,
      "low": 164.4499969482422,
      "close": 164.77999877929688,
      "volume": 6981100
    },
    {
      "time": "2026-06-04",
      "open": 168.5,
      "high": 171.22000122070312,
      "low": 166.36000061035156,
      "close": 167.49000549316406,
      "volume": 6666200
    },
    {
      "time": "2026-06-05",
      "open": 167.5399932861328,
      "high": 171.9199981689453,
      "low": 164.88999938964844,
      "close": 165.83999633789062,
      "volume": 7810300
    },
    {
      "time": "2026-06-08",
      "open": 165.5500030517578,
      "high": 166.72999572753906,
      "low": 162.1999969482422,
      "close": 162.3000030517578,
      "volume": 6621000
    },
    {
      "time": "2026-06-09",
      "open": 162.61000061035156,
      "high": 168.88999938964844,
      "low": 161.5800018310547,
      "close": 163.99000549316406,
      "volume": 8153200
    },
    {
      "time": "2026-06-10",
      "open": 164.10000610351562,
      "high": 164.10000610351562,
      "low": 159.22999572753906,
      "close": 160.63999938964844,
      "volume": 6791900
    },
    {
      "time": "2026-06-11",
      "open": 160.66000366210938,
      "high": 165,
      "low": 158.1199951171875,
      "close": 163.58999633789062,
      "volume": 8094500
    },
    {
      "time": "2026-06-12",
      "open": 166.2100067138672,
      "high": 168.44000244140625,
      "low": 161.69000244140625,
      "close": 164.94000244140625,
      "volume": 6491800
    },
    {
      "time": "2026-06-15",
      "open": 169.02000427246094,
      "high": 176.8000030517578,
      "low": 169.02000427246094,
      "close": 174.63999938964844,
      "volume": 9471700
    },
    {
      "time": "2026-06-16",
      "open": 175.72000122070312,
      "high": 176.7100067138672,
      "low": 174.10000610351562,
      "close": 175.72000122070312,
      "volume": 7444100
    },
    {
      "time": "2026-06-17",
      "open": 174.77999877929688,
      "high": 176.5800018310547,
      "low": 170.6999969482422,
      "close": 171.6300048828125,
      "volume": 5895000
    },
    {
      "time": "2026-06-18",
      "open": 172.66000366210938,
      "high": 174.4499969482422,
      "low": 170.2899932861328,
      "close": 171.77999877929688,
      "volume": 18363000
    },
    {
      "time": "2026-06-22",
      "open": 169.49000549316406,
      "high": 171,
      "low": 164.1300048828125,
      "close": 167.77000427246094,
      "volume": 8274700
    },
    {
      "time": "2026-06-23",
      "open": 167.57000732421875,
      "high": 170.11000061035156,
      "low": 165.85000610351562,
      "close": 168.94000244140625,
      "volume": 9166100
    },
    {
      "time": "2026-06-24",
      "open": 171.1699981689453,
      "high": 184.88999938964844,
      "low": 171.00999450683594,
      "close": 181.25,
      "volume": 13956100
    },
    {
      "time": "2026-06-25",
      "open": 181.1999969482422,
      "high": 183.17999267578125,
      "low": 176.55999755859375,
      "close": 177.0500030517578,
      "volume": 10844600
    },
    {
      "time": "2026-06-26",
      "open": 177.41000366210938,
      "high": 183.2899932861328,
      "low": 176.9199981689453,
      "close": 181.4600067138672,
      "volume": 12746700
    },
    {
      "time": "2026-06-29",
      "open": 185,
      "high": 186.5,
      "low": 181.7899932861328,
      "close": 182.41000366210938,
      "volume": 8451400
    },
    {
      "time": "2026-06-30",
      "open": 180.30999755859375,
      "high": 181.3800048828125,
      "low": 176.6999969482422,
      "close": 178.24000549316406,
      "volume": 6582000
    },
    {
      "time": "2026-07-01",
      "open": 179.8800048828125,
      "high": 185.4499969482422,
      "low": 177.52000427246094,
      "close": 182.63999938964844,
      "volume": 7100800
    },
    {
      "time": "2026-07-02",
      "open": 184.35000610351562,
      "high": 186.4199981689453,
      "low": 181.67999267578125,
      "close": 184.55999755859375,
      "volume": 14188400
    },
    {
      "time": "2026-07-06",
      "open": 185.49000549316406,
      "high": 186.88999938964844,
      "low": 180.57000732421875,
      "close": 181.02999877929688,
      "volume": 7362100
    },
    {
      "time": "2026-07-07",
      "open": 184.8000030517578,
      "high": 188.30999755859375,
      "low": 180.89999389648438,
      "close": 181.9499969482422,
      "volume": 5369500
    },
    {
      "time": "2026-07-08",
      "open": 179.38999938964844,
      "high": 179.8800048828125,
      "low": 172.75,
      "close": 174.2899932861328,
      "volume": 5003400
    },
    {
      "time": "2026-07-09",
      "open": 172.27999877929688,
      "high": 175.64999389648438,
      "low": 170.30999755859375,
      "close": 175.52000427246094,
      "volume": 4613000
    },
    {
      "time": "2026-07-10",
      "open": 175.8300018310547,
      "high": 180.0399932861328,
      "low": 175.8300018310547,
      "close": 178.38999938964844,
      "volume": 3975400
    },
    {
      "time": "2026-07-13",
      "open": 178.47999572753906,
      "high": 180.63999938964844,
      "low": 174.50999450683594,
      "close": 175.8000030517578,
      "volume": 5079900
    },
    {
      "time": "2026-07-14",
      "open": 171.1699981689453,
      "high": 176.8800048828125,
      "low": 171.1699981689453,
      "close": 174.85000610351562,
      "volume": 5409800
    },
    {
      "time": "2026-07-15",
      "open": 175.3000030517578,
      "high": 183.13999938964844,
      "low": 175.1999969482422,
      "close": 182.8000030517578,
      "volume": 6800500
    },
    {
      "time": "2026-07-16",
      "open": 184.5500030517578,
      "high": 185.9199981689453,
      "low": 179.99000549316406,
      "close": 184.61000061035156,
      "volume": 5880000
    },
    {
      "time": "2026-07-17",
      "open": 183.22999572753906,
      "high": 184.36000061035156,
      "low": 178.75999450683594,
      "close": 181.67999267578125,
      "volume": 7196000
    },
    {
      "time": "2026-07-20",
      "open": 181.38999938964844,
      "high": 182.22999572753906,
      "low": 177.36000061035156,
      "close": 179.4499969482422,
      "volume": 4059300
    },
    {
      "time": "2026-07-21",
      "open": 178.97999572753906,
      "high": 180.55999755859375,
      "low": 177.10000610351562,
      "close": 179.39999389648438,
      "volume": 4039400
    },
    {
      "time": "2026-07-22",
      "open": 177.97000122070312,
      "high": 180.3699951171875,
      "low": 176.38999938964844,
      "close": 177.86000061035156,
      "volume": 4851000
    },
    {
      "time": "2026-07-23",
      "open": 174.07000732421875,
      "high": 175.8000030517578,
      "low": 171.02000427246094,
      "close": 172.8300018310547,
      "volume": 4669300
    },
    {
      "time": "2026-07-24",
      "open": 174.5,
      "high": 180.3000030517578,
      "low": 174.5,
      "close": 177.4600067138672,
      "volume": 4933265
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 221.0247668457031
    },
    {
      "time": "2025-10-06",
      "value": 220.85484680175782
    },
    {
      "time": "2025-10-07",
      "value": 220.50544677734376
    },
    {
      "time": "2025-10-08",
      "value": 220.13781494140625
    },
    {
      "time": "2025-10-09",
      "value": 219.80103088378905
    },
    {
      "time": "2025-10-10",
      "value": 219.52972686767578
    },
    {
      "time": "2025-10-13",
      "value": 219.42377502441406
    },
    {
      "time": "2025-10-14",
      "value": 219.2670150756836
    },
    {
      "time": "2025-10-15",
      "value": 218.9654150390625
    },
    {
      "time": "2025-10-16",
      "value": 218.49821533203124
    },
    {
      "time": "2025-10-17",
      "value": 218.2085513305664
    },
    {
      "time": "2025-10-20",
      "value": 217.9973272705078
    },
    {
      "time": "2025-10-21",
      "value": 217.93472717285155
    },
    {
      "time": "2025-10-22",
      "value": 217.7499673461914
    },
    {
      "time": "2025-10-23",
      "value": 217.46640747070313
    },
    {
      "time": "2025-10-24",
      "value": 217.19551971435547
    },
    {
      "time": "2025-10-27",
      "value": 217.03560760498047
    },
    {
      "time": "2025-10-28",
      "value": 216.7064636230469
    },
    {
      "time": "2025-10-29",
      "value": 216.29988739013672
    },
    {
      "time": "2025-10-30",
      "value": 215.8522314453125
    },
    {
      "time": "2025-10-31",
      "value": 215.3458316040039
    },
    {
      "time": "2025-11-03",
      "value": 214.7935757446289
    },
    {
      "time": "2025-11-04",
      "value": 214.22410369873046
    },
    {
      "time": "2025-11-05",
      "value": 213.5884796142578
    },
    {
      "time": "2025-11-06",
      "value": 213.01517578125
    },
    {
      "time": "2025-11-07",
      "value": 212.44558380126952
    },
    {
      "time": "2025-11-10",
      "value": 211.93306365966797
    },
    {
      "time": "2025-11-11",
      "value": 211.56914367675782
    },
    {
      "time": "2025-11-12",
      "value": 211.24324768066407
    },
    {
      "time": "2025-11-13",
      "value": 210.83504760742187
    },
    {
      "time": "2025-11-14",
      "value": 210.46881561279298
    },
    {
      "time": "2025-11-17",
      "value": 209.85626373291015
    },
    {
      "time": "2025-11-18",
      "value": 209.22520782470704
    },
    {
      "time": "2025-11-19",
      "value": 208.59797576904296
    },
    {
      "time": "2025-11-20",
      "value": 207.86605590820312
    },
    {
      "time": "2025-11-21",
      "value": 207.3138000488281
    },
    {
      "time": "2025-11-24",
      "value": 206.7662319946289
    },
    {
      "time": "2025-11-25",
      "value": 206.31121612548827
    },
    {
      "time": "2025-11-26",
      "value": 205.79773620605468
    },
    {
      "time": "2025-11-28",
      "value": 205.37518432617188
    },
    {
      "time": "2025-12-01",
      "value": 204.93308013916015
    },
    {
      "time": "2025-12-02",
      "value": 204.67543212890624
    },
    {
      "time": "2025-12-03",
      "value": 204.30598419189454
    },
    {
      "time": "2025-12-04",
      "value": 203.9072640991211
    },
    {
      "time": "2025-12-05",
      "value": 203.60431213378905
    },
    {
      "time": "2025-12-08",
      "value": 203.3078240966797
    },
    {
      "time": "2025-12-09",
      "value": 203.10058410644533
    },
    {
      "time": "2025-12-10",
      "value": 203.0029281616211
    },
    {
      "time": "2025-12-11",
      "value": 202.9462240600586
    },
    {
      "time": "2025-12-12",
      "value": 202.84789611816407
    },
    {
      "time": "2025-12-15",
      "value": 202.87961608886718
    },
    {
      "time": "2025-12-16",
      "value": 202.89326416015626
    },
    {
      "time": "2025-12-17",
      "value": 202.97244842529298
    },
    {
      "time": "2025-12-18",
      "value": 203.14384033203126
    },
    {
      "time": "2025-12-19",
      "value": 203.3052883911133
    },
    {
      "time": "2025-12-22",
      "value": 203.49893646240236
    },
    {
      "time": "2025-12-23",
      "value": 203.6472723388672
    },
    {
      "time": "2025-12-24",
      "value": 203.78036834716798
    },
    {
      "time": "2025-12-26",
      "value": 204.06779235839844
    },
    {
      "time": "2025-12-29",
      "value": 204.45900817871095
    },
    {
      "time": "2025-12-30",
      "value": 204.7447122192383
    },
    {
      "time": "2025-12-31",
      "value": 204.9154721069336
    },
    {
      "time": "2026-01-02",
      "value": 204.94523193359376
    },
    {
      "time": "2026-01-05",
      "value": 205.05465576171875
    },
    {
      "time": "2026-01-06",
      "value": 205.25859161376954
    },
    {
      "time": "2026-01-07",
      "value": 205.49823944091796
    },
    {
      "time": "2026-01-08",
      "value": 205.6507196044922
    },
    {
      "time": "2026-01-09",
      "value": 205.94795166015626
    },
    {
      "time": "2026-01-12",
      "value": 206.20047973632813
    },
    {
      "time": "2026-01-13",
      "value": 206.3880795288086
    },
    {
      "time": "2026-01-14",
      "value": 206.47550354003906
    },
    {
      "time": "2026-01-15",
      "value": 206.6055114746094
    },
    {
      "time": "2026-01-16",
      "value": 206.70483154296875
    },
    {
      "time": "2026-01-20",
      "value": 206.7975115966797
    },
    {
      "time": "2026-01-21",
      "value": 207.00915954589843
    },
    {
      "time": "2026-01-22",
      "value": 207.1778793334961
    },
    {
      "time": "2026-01-23",
      "value": 207.28995941162108
    },
    {
      "time": "2026-01-26",
      "value": 207.33526336669922
    },
    {
      "time": "2026-01-27",
      "value": 207.31752746582032
    },
    {
      "time": "2026-01-28",
      "value": 207.32521545410157
    },
    {
      "time": "2026-01-29",
      "value": 207.37746368408204
    },
    {
      "time": "2026-01-30",
      "value": 207.5357275390625
    },
    {
      "time": "2026-02-02",
      "value": 207.8071194458008
    },
    {
      "time": "2026-02-03",
      "value": 207.77021545410156
    },
    {
      "time": "2026-02-04",
      "value": 207.78943939208983
    },
    {
      "time": "2026-02-05",
      "value": 207.529775390625
    },
    {
      "time": "2026-02-06",
      "value": 207.19521545410157
    },
    {
      "time": "2026-02-09",
      "value": 206.65986328125
    },
    {
      "time": "2026-02-10",
      "value": 206.15529541015624
    },
    {
      "time": "2026-02-11",
      "value": 205.67349548339843
    },
    {
      "time": "2026-02-12",
      "value": 205.0873275756836
    },
    {
      "time": "2026-02-13",
      "value": 204.2917514038086
    },
    {
      "time": "2026-02-17",
      "value": 203.566103515625
    },
    {
      "time": "2026-02-18",
      "value": 202.96033569335938
    },
    {
      "time": "2026-02-19",
      "value": 202.0086636352539
    },
    {
      "time": "2026-02-20",
      "value": 201.12818359375
    },
    {
      "time": "2026-02-23",
      "value": 200.06823974609375
    },
    {
      "time": "2026-02-24",
      "value": 199.1013278198242
    },
    {
      "time": "2026-02-25",
      "value": 198.20798400878905
    },
    {
      "time": "2026-02-26",
      "value": 197.36688018798827
    },
    {
      "time": "2026-02-27",
      "value": 196.39220031738282
    },
    {
      "time": "2026-03-02",
      "value": 195.38648010253905
    },
    {
      "time": "2026-03-03",
      "value": 194.4367919921875
    },
    {
      "time": "2026-03-04",
      "value": 193.56328002929686
    },
    {
      "time": "2026-03-05",
      "value": 192.93891204833983
    },
    {
      "time": "2026-03-06",
      "value": 192.25366394042967
    },
    {
      "time": "2026-03-09",
      "value": 191.4547998046875
    },
    {
      "time": "2026-03-10",
      "value": 190.5950079345703
    },
    {
      "time": "2026-03-11",
      "value": 189.7008319091797
    },
    {
      "time": "2026-03-12",
      "value": 188.72193603515626
    },
    {
      "time": "2026-03-13",
      "value": 187.7732241821289
    },
    {
      "time": "2026-03-16",
      "value": 186.92337615966798
    },
    {
      "time": "2026-03-17",
      "value": 186.21868041992187
    },
    {
      "time": "2026-03-18",
      "value": 185.42989654541014
    },
    {
      "time": "2026-03-19",
      "value": 184.58661682128906
    },
    {
      "time": "2026-03-20",
      "value": 183.68927276611328
    },
    {
      "time": "2026-03-23",
      "value": 182.8507046508789
    },
    {
      "time": "2026-03-24",
      "value": 181.88953674316406
    },
    {
      "time": "2026-03-25",
      "value": 180.96652069091797
    },
    {
      "time": "2026-03-26",
      "value": 180.08576080322266
    },
    {
      "time": "2026-03-27",
      "value": 179.18585662841798
    },
    {
      "time": "2026-03-30",
      "value": 178.3254165649414
    },
    {
      "time": "2026-03-31",
      "value": 177.60094451904297
    },
    {
      "time": "2026-04-01",
      "value": 176.9269924926758
    },
    {
      "time": "2026-04-02",
      "value": 176.15155242919923
    },
    {
      "time": "2026-04-06",
      "value": 175.55463256835938
    },
    {
      "time": "2026-04-07",
      "value": 174.94403259277342
    },
    {
      "time": "2026-04-08",
      "value": 174.47820861816408
    },
    {
      "time": "2026-04-09",
      "value": 173.88748077392577
    },
    {
      "time": "2026-04-10",
      "value": 173.28850494384767
    },
    {
      "time": "2026-04-13",
      "value": 172.74284881591797
    },
    {
      "time": "2026-04-14",
      "value": 172.36377685546876
    },
    {
      "time": "2026-04-15",
      "value": 171.9797769165039
    },
    {
      "time": "2026-04-16",
      "value": 171.95526489257813
    },
    {
      "time": "2026-04-17",
      "value": 172.1097607421875
    },
    {
      "time": "2026-04-20",
      "value": 172.39562469482422
    },
    {
      "time": "2026-04-21",
      "value": 172.64708862304687
    },
    {
      "time": "2026-04-22",
      "value": 172.84544860839844
    },
    {
      "time": "2026-04-23",
      "value": 172.95553649902342
    },
    {
      "time": "2026-04-24",
      "value": 173.1105844116211
    },
    {
      "time": "2026-04-27",
      "value": 173.3337045288086
    },
    {
      "time": "2026-04-28",
      "value": 173.4888247680664
    },
    {
      "time": "2026-04-29",
      "value": 173.65630462646484
    },
    {
      "time": "2026-04-30",
      "value": 173.60751251220702
    },
    {
      "time": "2026-05-01",
      "value": 173.79415252685547
    },
    {
      "time": "2026-05-04",
      "value": 173.84432067871094
    },
    {
      "time": "2026-05-05",
      "value": 174.10025665283203
    },
    {
      "time": "2026-05-06",
      "value": 174.21180877685546
    },
    {
      "time": "2026-05-07",
      "value": 174.30700866699217
    },
    {
      "time": "2026-05-08",
      "value": 174.225400390625
    },
    {
      "time": "2026-05-11",
      "value": 173.9899203491211
    },
    {
      "time": "2026-05-12",
      "value": 173.8572964477539
    },
    {
      "time": "2026-05-13",
      "value": 173.63480041503905
    },
    {
      "time": "2026-05-14",
      "value": 173.3215362548828
    },
    {
      "time": "2026-05-15",
      "value": 172.7135122680664
    },
    {
      "time": "2026-05-18",
      "value": 172.1745684814453
    },
    {
      "time": "2026-05-19",
      "value": 171.71281646728517
    },
    {
      "time": "2026-05-20",
      "value": 171.35440032958985
    },
    {
      "time": "2026-05-21",
      "value": 171.09006408691405
    },
    {
      "time": "2026-05-22",
      "value": 170.93709594726562
    },
    {
      "time": "2026-05-26",
      "value": 170.810087890625
    },
    {
      "time": "2026-05-27",
      "value": 170.74307189941408
    },
    {
      "time": "2026-05-28",
      "value": 170.58560791015626
    },
    {
      "time": "2026-05-29",
      "value": 170.42909576416017
    },
    {
      "time": "2026-06-01",
      "value": 170.3786636352539
    },
    {
      "time": "2026-06-02",
      "value": 170.26363189697267
    },
    {
      "time": "2026-06-03",
      "value": 170.04179992675782
    },
    {
      "time": "2026-06-04",
      "value": 169.95907989501953
    },
    {
      "time": "2026-06-05",
      "value": 169.88567993164062
    },
    {
      "time": "2026-06-08",
      "value": 169.76067199707032
    },
    {
      "time": "2026-06-09",
      "value": 169.7907601928711
    },
    {
      "time": "2026-06-10",
      "value": 169.70955230712892
    },
    {
      "time": "2026-06-11",
      "value": 169.61309631347658
    },
    {
      "time": "2026-06-12",
      "value": 169.56424835205078
    },
    {
      "time": "2026-06-15",
      "value": 169.70160034179688
    },
    {
      "time": "2026-06-16",
      "value": 169.6922003173828
    },
    {
      "time": "2026-06-17",
      "value": 169.6566003417969
    },
    {
      "time": "2026-06-18",
      "value": 169.4722003173828
    },
    {
      "time": "2026-06-22",
      "value": 169.29560028076173
    },
    {
      "time": "2026-06-23",
      "value": 169.2052001953125
    },
    {
      "time": "2026-06-24",
      "value": 169.2852001953125
    },
    {
      "time": "2026-06-25",
      "value": 169.2038003540039
    },
    {
      "time": "2026-06-26",
      "value": 169.11920043945312
    },
    {
      "time": "2026-06-29",
      "value": 169.07620056152345
    },
    {
      "time": "2026-06-30",
      "value": 168.80080078125
    },
    {
      "time": "2026-07-01",
      "value": 168.61300079345702
    },
    {
      "time": "2026-07-02",
      "value": 168.48700073242188
    },
    {
      "time": "2026-07-06",
      "value": 168.51960083007813
    },
    {
      "time": "2026-07-07",
      "value": 168.62360076904298
    },
    {
      "time": "2026-07-08",
      "value": 168.50440063476563
    },
    {
      "time": "2026-07-09",
      "value": 168.46440063476564
    },
    {
      "time": "2026-07-10",
      "value": 168.56460052490235
    },
    {
      "time": "2026-07-13",
      "value": 168.6010006713867
    },
    {
      "time": "2026-07-14",
      "value": 168.73080078125
    },
    {
      "time": "2026-07-15",
      "value": 168.9942007446289
    },
    {
      "time": "2026-07-16",
      "value": 169.37480072021484
    },
    {
      "time": "2026-07-17",
      "value": 169.6558004760742
    },
    {
      "time": "2026-07-20",
      "value": 169.87840026855469
    },
    {
      "time": "2026-07-21",
      "value": 170.04080017089845
    },
    {
      "time": "2026-07-22",
      "value": 170.27940032958983
    },
    {
      "time": "2026-07-23",
      "value": 170.5800003051758
    },
    {
      "time": "2026-07-24",
      "value": 170.91800048828125
    }
  ],
  "analysis": null
}