{
  "ok": true,
  "cached": false,
  "ticker": "BOOT",
  "price": 149.98,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Boot Barn Holdings, Inc. to Report First Quarter Fiscal Year 2027 Results on July 29, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-barn-holdings-inc-report-200500672.html",
      "published": "2026-07-22"
    },
    {
      "title": "Boot Barn's Omnichannel Strategy Fuels Digital Growth & Customer Reach",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-barns-omnichannel-strategy-fuels-172200596.html",
      "published": "2026-07-16"
    },
    {
      "title": "BOOT vs. TPR: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-vs-tpr-stock-better-154003799.html",
      "published": "2026-07-16"
    },
    {
      "title": "Boot Barn Trends Show How BOOT Is Scaling Western and Workwear Retail",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-barn-trends-show-boot-150600784.html",
      "published": "2026-07-09"
    },
    {
      "title": "Is BOOT Stock a Buy as Growth Offsets Margin Pressure Risks",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-stock-buy-growth-offsets-150400758.html",
      "published": "2026-07-09"
    },
    {
      "title": "Boot Barn Growth Outlook Rides on Stores, Brands & Digital Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boot-barn-growth-outlook-rides-145300350.html",
      "published": "2026-07-09"
    },
    {
      "title": "Do Options Traders Know Something About Boot Barn Stock We Don't?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-know-something-boot-144200576.html",
      "published": "2026-07-09"
    },
    {
      "title": "2 Consumer Stocks with Promising Prospects and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-consumer-stocks-promising-prospects-074644271.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 171.6300048828125,
      "high": 174.5800018310547,
      "low": 170.30999755859375,
      "close": 174.50999450683594,
      "volume": 530800
    },
    {
      "time": "2025-07-28",
      "open": 177.50999450683594,
      "high": 179.77000427246094,
      "low": 175,
      "close": 178.66000366210938,
      "volume": 802800
    },
    {
      "time": "2025-07-29",
      "open": 178.00999450683594,
      "high": 178.7050018310547,
      "low": 174.35000610351562,
      "close": 175.11000061035156,
      "volume": 776800
    },
    {
      "time": "2025-07-30",
      "open": 175.57000732421875,
      "high": 179.88999938964844,
      "low": 173.2030029296875,
      "close": 176.82000732421875,
      "volume": 839100
    },
    {
      "time": "2025-07-31",
      "open": 175.1999969482422,
      "high": 176.97000122070312,
      "low": 168.3300018310547,
      "close": 171.89999389648438,
      "volume": 1040100
    },
    {
      "time": "2025-08-01",
      "open": 182.76100158691406,
      "high": 183.60000610351562,
      "low": 164.9499969482422,
      "close": 170.88999938964844,
      "volume": 1978600
    },
    {
      "time": "2025-08-04",
      "open": 172.22999572753906,
      "high": 175.36500549316406,
      "low": 167.4600067138672,
      "close": 172.5,
      "volume": 978700
    },
    {
      "time": "2025-08-05",
      "open": 171.1699981689453,
      "high": 172.9499969482422,
      "low": 165.86000061035156,
      "close": 167.05999755859375,
      "volume": 626200
    },
    {
      "time": "2025-08-06",
      "open": 166.97000122070312,
      "high": 169.3699951171875,
      "low": 165.9499969482422,
      "close": 167.5800018310547,
      "volume": 428500
    },
    {
      "time": "2025-08-07",
      "open": 170.1999969482422,
      "high": 174.13999938964844,
      "low": 167.30999755859375,
      "close": 168.63999938964844,
      "volume": 616200
    },
    {
      "time": "2025-08-08",
      "open": 169.97999572753906,
      "high": 169.97999572753906,
      "low": 164.80999755859375,
      "close": 166.05999755859375,
      "volume": 470600
    },
    {
      "time": "2025-08-11",
      "open": 167.85000610351562,
      "high": 167.85000610351562,
      "low": 163.5399932861328,
      "close": 165.11000061035156,
      "volume": 555300
    },
    {
      "time": "2025-08-12",
      "open": 165.22999572753906,
      "high": 173.31500244140625,
      "low": 164.1199951171875,
      "close": 172.89999389648438,
      "volume": 643600
    },
    {
      "time": "2025-08-13",
      "open": 174,
      "high": 175.63499450683594,
      "low": 166.53500366210938,
      "close": 168.5,
      "volume": 646700
    },
    {
      "time": "2025-08-14",
      "open": 165.5500030517578,
      "high": 165.5500030517578,
      "low": 162.41000366210938,
      "close": 162.47000122070312,
      "volume": 442900
    },
    {
      "time": "2025-08-15",
      "open": 162.69000244140625,
      "high": 164.05499267578125,
      "low": 160.99000549316406,
      "close": 162,
      "volume": 525500
    },
    {
      "time": "2025-08-18",
      "open": 162.07000732421875,
      "high": 168.7100067138672,
      "low": 161.52000427246094,
      "close": 167.27999877929688,
      "volume": 565100
    },
    {
      "time": "2025-08-19",
      "open": 166.60000610351562,
      "high": 169.33999633789062,
      "low": 162.4499969482422,
      "close": 164.14999389648438,
      "volume": 484000
    },
    {
      "time": "2025-08-20",
      "open": 164.6699981689453,
      "high": 168.82000732421875,
      "low": 163.75999450683594,
      "close": 168.77000427246094,
      "volume": 507800
    },
    {
      "time": "2025-08-21",
      "open": 166.82000732421875,
      "high": 170.38999938964844,
      "low": 166.82000732421875,
      "close": 169.35000610351562,
      "volume": 530700
    },
    {
      "time": "2025-08-22",
      "open": 169.8300018310547,
      "high": 174.00999450683594,
      "low": 169.0800018310547,
      "close": 173.5,
      "volume": 409800
    },
    {
      "time": "2025-08-25",
      "open": 172.30999755859375,
      "high": 176.17999267578125,
      "low": 172.30999755859375,
      "close": 172.86000061035156,
      "volume": 404500
    },
    {
      "time": "2025-08-26",
      "open": 172.1199951171875,
      "high": 174.16000366210938,
      "low": 170.33999633789062,
      "close": 173.80999755859375,
      "volume": 356200
    },
    {
      "time": "2025-08-27",
      "open": 173.67999267578125,
      "high": 177.99000549316406,
      "low": 173.32000732421875,
      "close": 177.0399932861328,
      "volume": 392800
    },
    {
      "time": "2025-08-28",
      "open": 179.41000366210938,
      "high": 181.625,
      "low": 174,
      "close": 176.47000122070312,
      "volume": 591800
    },
    {
      "time": "2025-08-29",
      "open": 177,
      "high": 178.2100067138672,
      "low": 175.66000366210938,
      "close": 177.77000427246094,
      "volume": 478500
    },
    {
      "time": "2025-09-02",
      "open": 175.32000732421875,
      "high": 181.97999572753906,
      "low": 175.1999969482422,
      "close": 181.8699951171875,
      "volume": 486100
    },
    {
      "time": "2025-09-03",
      "open": 182,
      "high": 185.85299682617188,
      "low": 179.1699981689453,
      "close": 179.8800048828125,
      "volume": 441900
    },
    {
      "time": "2025-09-04",
      "open": 178.7899932861328,
      "high": 191.30999755859375,
      "low": 178.7899932861328,
      "close": 190.8800048828125,
      "volume": 618500
    },
    {
      "time": "2025-09-05",
      "open": 188.8800048828125,
      "high": 190.24000549316406,
      "low": 180.47999572753906,
      "close": 182.57000732421875,
      "volume": 545300
    },
    {
      "time": "2025-09-08",
      "open": 182.83999633789062,
      "high": 187.47999572753906,
      "low": 179.27000427246094,
      "close": 186.9499969482422,
      "volume": 521800
    },
    {
      "time": "2025-09-09",
      "open": 185.49000549316406,
      "high": 186.78500366210938,
      "low": 182.93499755859375,
      "close": 184.32000732421875,
      "volume": 346200
    },
    {
      "time": "2025-09-10",
      "open": 183.13999938964844,
      "high": 185.17999267578125,
      "low": 181.3800048828125,
      "close": 183.60000610351562,
      "volume": 268900
    },
    {
      "time": "2025-09-11",
      "open": 185.35000610351562,
      "high": 189.44000244140625,
      "low": 184.97999572753906,
      "close": 188.4199981689453,
      "volume": 566000
    },
    {
      "time": "2025-09-12",
      "open": 185.13999938964844,
      "high": 186.94500732421875,
      "low": 175.77000427246094,
      "close": 176.77999877929688,
      "volume": 769800
    },
    {
      "time": "2025-09-15",
      "open": 177.1300048828125,
      "high": 181.94000244140625,
      "low": 174.3800048828125,
      "close": 181.52000427246094,
      "volume": 400100
    },
    {
      "time": "2025-09-16",
      "open": 180,
      "high": 181.0050048828125,
      "low": 176.4499969482422,
      "close": 179.5500030517578,
      "volume": 394900
    },
    {
      "time": "2025-09-17",
      "open": 180.5399932861328,
      "high": 182.75,
      "low": 177.16000366210938,
      "close": 179.1300048828125,
      "volume": 373500
    },
    {
      "time": "2025-09-18",
      "open": 181.13999938964844,
      "high": 181.13999938964844,
      "low": 177.60499572753906,
      "close": 178.74000549316406,
      "volume": 451400
    },
    {
      "time": "2025-09-19",
      "open": 178.39999389648438,
      "high": 178.47000122070312,
      "low": 171,
      "close": 176.07000732421875,
      "volume": 863900
    },
    {
      "time": "2025-09-22",
      "open": 175.99000549316406,
      "high": 175.99000549316406,
      "low": 171.5500030517578,
      "close": 175.5800018310547,
      "volume": 467800
    },
    {
      "time": "2025-09-23",
      "open": 175.77999877929688,
      "high": 177.05499267578125,
      "low": 169.77000427246094,
      "close": 171.64999389648438,
      "volume": 460100
    },
    {
      "time": "2025-09-24",
      "open": 172.3000030517578,
      "high": 174.5,
      "low": 167.1300048828125,
      "close": 168.17999267578125,
      "volume": 446500
    },
    {
      "time": "2025-09-25",
      "open": 167.16000366210938,
      "high": 170.61000061035156,
      "low": 165,
      "close": 170.10000610351562,
      "volume": 556900
    },
    {
      "time": "2025-09-26",
      "open": 169.66000366210938,
      "high": 171.21499633789062,
      "low": 167.5800018310547,
      "close": 169.17999267578125,
      "volume": 443500
    },
    {
      "time": "2025-09-29",
      "open": 169.7899932861328,
      "high": 169.7899932861328,
      "low": 164.6199951171875,
      "close": 165.8800048828125,
      "volume": 670500
    },
    {
      "time": "2025-09-30",
      "open": 165.86000061035156,
      "high": 168.77000427246094,
      "low": 163.60000610351562,
      "close": 165.72000122070312,
      "volume": 592300
    },
    {
      "time": "2025-10-01",
      "open": 165.33999633789062,
      "high": 165.36500549316406,
      "low": 162.10000610351562,
      "close": 163.36000061035156,
      "volume": 597000
    },
    {
      "time": "2025-10-02",
      "open": 163.4499969482422,
      "high": 171.0399932861328,
      "low": 162.74000549316406,
      "close": 169.8699951171875,
      "volume": 697900
    },
    {
      "time": "2025-10-03",
      "open": 170.99000549316406,
      "high": 172.58999633789062,
      "low": 169.8249969482422,
      "close": 171.3800048828125,
      "volume": 493300
    },
    {
      "time": "2025-10-06",
      "open": 172.35000610351562,
      "high": 175.26499938964844,
      "low": 168.52000427246094,
      "close": 169.85000610351562,
      "volume": 424700
    },
    {
      "time": "2025-10-07",
      "open": 169.66000366210938,
      "high": 170.66000366210938,
      "low": 164.72000122070312,
      "close": 167.52000427246094,
      "volume": 325600
    },
    {
      "time": "2025-10-08",
      "open": 167.5800018310547,
      "high": 172.97000122070312,
      "low": 167.39500427246094,
      "close": 168.3300018310547,
      "volume": 429900
    },
    {
      "time": "2025-10-09",
      "open": 167.22000122070312,
      "high": 169.60000610351562,
      "low": 166.5800018310547,
      "close": 168,
      "volume": 410500
    },
    {
      "time": "2025-10-10",
      "open": 168.6199951171875,
      "high": 169.16000366210938,
      "low": 163.42999267578125,
      "close": 163.82000732421875,
      "volume": 527000
    },
    {
      "time": "2025-10-13",
      "open": 167.22999572753906,
      "high": 177.5399932861328,
      "low": 165.88999938964844,
      "close": 177.5,
      "volume": 527800
    },
    {
      "time": "2025-10-14",
      "open": 175.3300018310547,
      "high": 180.89999389648438,
      "low": 172.1300048828125,
      "close": 180.05999755859375,
      "volume": 472000
    },
    {
      "time": "2025-10-15",
      "open": 182.4199981689453,
      "high": 190.05999755859375,
      "low": 182.20399475097656,
      "close": 188.24000549316406,
      "volume": 659300
    },
    {
      "time": "2025-10-16",
      "open": 188.24000549316406,
      "high": 188.6750030517578,
      "low": 183.39500427246094,
      "close": 187.05999755859375,
      "volume": 422000
    },
    {
      "time": "2025-10-17",
      "open": 186.9600067138672,
      "high": 188.38999938964844,
      "low": 183.6750030517578,
      "close": 184.99000549316406,
      "volume": 530600
    },
    {
      "time": "2025-10-20",
      "open": 187.0500030517578,
      "high": 190.44000244140625,
      "low": 185.30999755859375,
      "close": 189.25999450683594,
      "volume": 546300
    },
    {
      "time": "2025-10-21",
      "open": 188.63999938964844,
      "high": 194.80999755859375,
      "low": 188.1999969482422,
      "close": 191.9600067138672,
      "volume": 486400
    },
    {
      "time": "2025-10-22",
      "open": 191.74000549316406,
      "high": 192.22999572753906,
      "low": 186.11000061035156,
      "close": 189.47999572753906,
      "volume": 418100
    },
    {
      "time": "2025-10-23",
      "open": 188.77000427246094,
      "high": 196.7550048828125,
      "low": 187.22000122070312,
      "close": 194.52999877929688,
      "volume": 560700
    },
    {
      "time": "2025-10-24",
      "open": 194,
      "high": 199.5,
      "low": 194,
      "close": 196.97000122070312,
      "volume": 475600
    },
    {
      "time": "2025-10-27",
      "open": 201.55999755859375,
      "high": 204.7100067138672,
      "low": 198.9600067138672,
      "close": 202.07000732421875,
      "volume": 746300
    },
    {
      "time": "2025-10-28",
      "open": 197.5399932861328,
      "high": 202.0800018310547,
      "low": 196.56500244140625,
      "close": 198.52999877929688,
      "volume": 763700
    },
    {
      "time": "2025-10-29",
      "open": 196.17999267578125,
      "high": 201.61300659179688,
      "low": 190.17999267578125,
      "close": 194.22000122070312,
      "volume": 997400
    },
    {
      "time": "2025-10-30",
      "open": 205.30999755859375,
      "high": 205.30999755859375,
      "low": 182.24000549316406,
      "close": 185.50999450683594,
      "volume": 1711900
    },
    {
      "time": "2025-10-31",
      "open": 187.02000427246094,
      "high": 191.16000366210938,
      "low": 183.5800018310547,
      "close": 189.64999389648438,
      "volume": 640300
    },
    {
      "time": "2025-11-03",
      "open": 190,
      "high": 191.98500061035156,
      "low": 182.5399932861328,
      "close": 191.1699981689453,
      "volume": 756600
    },
    {
      "time": "2025-11-04",
      "open": 185.8300018310547,
      "high": 188.60000610351562,
      "low": 182.60000610351562,
      "close": 184.77000427246094,
      "volume": 733000
    },
    {
      "time": "2025-11-05",
      "open": 183.0399932861328,
      "high": 191.08999633789062,
      "low": 181.27000427246094,
      "close": 187.30999755859375,
      "volume": 540300
    },
    {
      "time": "2025-11-06",
      "open": 187.30999755859375,
      "high": 188.43499755859375,
      "low": 182.27000427246094,
      "close": 182.8000030517578,
      "volume": 711200
    },
    {
      "time": "2025-11-07",
      "open": 182.47000122070312,
      "high": 188.69000244140625,
      "low": 181.36000061035156,
      "close": 186.67999267578125,
      "volume": 395100
    },
    {
      "time": "2025-11-10",
      "open": 189,
      "high": 191.02000427246094,
      "low": 182.60000610351562,
      "close": 187.07000732421875,
      "volume": 279900
    },
    {
      "time": "2025-11-11",
      "open": 184.61000061035156,
      "high": 187.4499969482422,
      "low": 183.49000549316406,
      "close": 183.9199981689453,
      "volume": 327700
    },
    {
      "time": "2025-11-12",
      "open": 186.35000610351562,
      "high": 189.52000427246094,
      "low": 178.32000732421875,
      "close": 178.9499969482422,
      "volume": 591300
    },
    {
      "time": "2025-11-13",
      "open": 178.16000366210938,
      "high": 181.3300018310547,
      "low": 176.37399291992188,
      "close": 179.52999877929688,
      "volume": 529100
    },
    {
      "time": "2025-11-14",
      "open": 176.38999938964844,
      "high": 177.6699981689453,
      "low": 172.75,
      "close": 173.1300048828125,
      "volume": 338800
    },
    {
      "time": "2025-11-17",
      "open": 172.5500030517578,
      "high": 176.63499450683594,
      "low": 170.3000030517578,
      "close": 171.33999633789062,
      "volume": 262300
    },
    {
      "time": "2025-11-18",
      "open": 170.16000366210938,
      "high": 171.5,
      "low": 168.19000244140625,
      "close": 171.0800018310547,
      "volume": 224700
    },
    {
      "time": "2025-11-19",
      "open": 172.19000244140625,
      "high": 178.13999938964844,
      "low": 171.26499938964844,
      "close": 175.52999877929688,
      "volume": 535500
    },
    {
      "time": "2025-11-20",
      "open": 177.5399932861328,
      "high": 180.97000122070312,
      "low": 172.2779998779297,
      "close": 173.07000732421875,
      "volume": 316200
    },
    {
      "time": "2025-11-21",
      "open": 174.58999633789062,
      "high": 187.11000061035156,
      "low": 174.58999633789062,
      "close": 183.89999389648438,
      "volume": 605700
    },
    {
      "time": "2025-11-24",
      "open": 181.83999633789062,
      "high": 187.99000549316406,
      "low": 180.4199981689453,
      "close": 184.4499969482422,
      "volume": 486000
    },
    {
      "time": "2025-11-25",
      "open": 185.80999755859375,
      "high": 197.47000122070312,
      "low": 183.52999877929688,
      "close": 195.75999450683594,
      "volume": 650300
    },
    {
      "time": "2025-11-26",
      "open": 194.9499969482422,
      "high": 198.52999877929688,
      "low": 194.02999877929688,
      "close": 194.11000061035156,
      "volume": 686700
    },
    {
      "time": "2025-11-28",
      "open": 196.6300048828125,
      "high": 196.6300048828125,
      "low": 192.84500122070312,
      "close": 193.82000732421875,
      "volume": 156900
    },
    {
      "time": "2025-12-01",
      "open": 191.41000366210938,
      "high": 197.13999938964844,
      "low": 190.6300048828125,
      "close": 195.1199951171875,
      "volume": 450800
    },
    {
      "time": "2025-12-02",
      "open": 195.67999267578125,
      "high": 198.00999450683594,
      "low": 194,
      "close": 194.0399932861328,
      "volume": 538100
    },
    {
      "time": "2025-12-03",
      "open": 196.47000122070312,
      "high": 201.60000610351562,
      "low": 194.02000427246094,
      "close": 201.05999755859375,
      "volume": 445800
    },
    {
      "time": "2025-12-04",
      "open": 199.66000366210938,
      "high": 201.8699951171875,
      "low": 194.0399932861328,
      "close": 198.1999969482422,
      "volume": 284900
    },
    {
      "time": "2025-12-05",
      "open": 197.42999267578125,
      "high": 204.38999938964844,
      "low": 197.42999267578125,
      "close": 202.17999267578125,
      "volume": 414200
    },
    {
      "time": "2025-12-08",
      "open": 202.49000549316406,
      "high": 203.0850067138672,
      "low": 197.1999969482422,
      "close": 197.66000366210938,
      "volume": 420600
    },
    {
      "time": "2025-12-09",
      "open": 197.60000610351562,
      "high": 203.0800018310547,
      "low": 197.32000732421875,
      "close": 201.60000610351562,
      "volume": 347200
    },
    {
      "time": "2025-12-10",
      "open": 202.0500030517578,
      "high": 205.22000122070312,
      "low": 196.35000610351562,
      "close": 198.72999572753906,
      "volume": 644600
    },
    {
      "time": "2025-12-11",
      "open": 203.1999969482422,
      "high": 209.24000549316406,
      "low": 201.5749969482422,
      "close": 207.97999572753906,
      "volume": 571500
    },
    {
      "time": "2025-12-12",
      "open": 208.86000061035156,
      "high": 210.25,
      "low": 203.4600067138672,
      "close": 204.7100067138672,
      "volume": 554300
    },
    {
      "time": "2025-12-15",
      "open": 206.8800048828125,
      "high": 208.9499969482422,
      "low": 202.97000122070312,
      "close": 205.27000427246094,
      "volume": 479800
    },
    {
      "time": "2025-12-16",
      "open": 204.41000366210938,
      "high": 209.8350067138672,
      "low": 201.5,
      "close": 202.13999938964844,
      "volume": 461600
    },
    {
      "time": "2025-12-17",
      "open": 202.25999450683594,
      "high": 202.99000549316406,
      "low": 192.94500732421875,
      "close": 195.30999755859375,
      "volume": 595000
    },
    {
      "time": "2025-12-18",
      "open": 197.25999450683594,
      "high": 197.99000549316406,
      "low": 189.35000610351562,
      "close": 189.49000549316406,
      "volume": 527000
    },
    {
      "time": "2025-12-19",
      "open": 188.82000732421875,
      "high": 191.83999633789062,
      "low": 184.88099670410156,
      "close": 191.1199951171875,
      "volume": 1311800
    },
    {
      "time": "2025-12-22",
      "open": 192.25999450683594,
      "high": 197.4550018310547,
      "low": 188.44000244140625,
      "close": 189.42999267578125,
      "volume": 538700
    },
    {
      "time": "2025-12-23",
      "open": 190.49000549316406,
      "high": 190.49000549316406,
      "low": 183.4199981689453,
      "close": 186.86000061035156,
      "volume": 557000
    },
    {
      "time": "2025-12-24",
      "open": 186.4499969482422,
      "high": 189.5800018310547,
      "low": 185.8000030517578,
      "close": 189.27999877929688,
      "volume": 258200
    },
    {
      "time": "2025-12-26",
      "open": 188.32000732421875,
      "high": 191.97000122070312,
      "low": 185.3800048828125,
      "close": 185.97999572753906,
      "volume": 410600
    },
    {
      "time": "2025-12-29",
      "open": 183.35000610351562,
      "high": 183.35000610351562,
      "low": 176.25999450683594,
      "close": 178.3800048828125,
      "volume": 763500
    },
    {
      "time": "2025-12-30",
      "open": 177.58999633789062,
      "high": 180.97000122070312,
      "low": 176.72000122070312,
      "close": 178.25999450683594,
      "volume": 411700
    },
    {
      "time": "2025-12-31",
      "open": 180.00999450683594,
      "high": 180.00999450683594,
      "low": 175.39999389648438,
      "close": 176.47000122070312,
      "volume": 307000
    },
    {
      "time": "2026-01-02",
      "open": 177.8699951171875,
      "high": 188.50999450683594,
      "low": 177.36500549316406,
      "close": 186.6300048828125,
      "volume": 705200
    },
    {
      "time": "2026-01-05",
      "open": 186.5,
      "high": 198.53500366210938,
      "low": 186.02999877929688,
      "close": 193.50999450683594,
      "volume": 919800
    },
    {
      "time": "2026-01-06",
      "open": 193.50999450683594,
      "high": 200.60000610351562,
      "low": 191.60000610351562,
      "close": 195.97999572753906,
      "volume": 604700
    },
    {
      "time": "2026-01-07",
      "open": 195.91000366210938,
      "high": 196.89999389648438,
      "low": 188.14999389648438,
      "close": 190.83999633789062,
      "volume": 609900
    },
    {
      "time": "2026-01-08",
      "open": 191.25,
      "high": 194.6300048828125,
      "low": 187.125,
      "close": 192.44000244140625,
      "volume": 653200
    },
    {
      "time": "2026-01-09",
      "open": 192.52999877929688,
      "high": 196.11000061035156,
      "low": 189,
      "close": 195.6699981689453,
      "volume": 696400
    },
    {
      "time": "2026-01-12",
      "open": 189.89999389648438,
      "high": 201.82000732421875,
      "low": 182.5,
      "close": 200.50999450683594,
      "volume": 894200
    },
    {
      "time": "2026-01-13",
      "open": 202.19000244140625,
      "high": 202.61000061035156,
      "low": 193.17999267578125,
      "close": 194.02999877929688,
      "volume": 506700
    },
    {
      "time": "2026-01-14",
      "open": 192.55999755859375,
      "high": 193.0399932861328,
      "low": 185.49000549316406,
      "close": 187.2899932861328,
      "volume": 620500
    },
    {
      "time": "2026-01-15",
      "open": 186.63999938964844,
      "high": 190.27999877929688,
      "low": 186.3800048828125,
      "close": 187.39999389648438,
      "volume": 621400
    },
    {
      "time": "2026-01-16",
      "open": 187.94000244140625,
      "high": 195.64999389648438,
      "low": 185.6300048828125,
      "close": 192.69000244140625,
      "volume": 827300
    },
    {
      "time": "2026-01-20",
      "open": 189.92999267578125,
      "high": 196.75999450683594,
      "low": 189.92999267578125,
      "close": 195.25999450683594,
      "volume": 587700
    },
    {
      "time": "2026-01-21",
      "open": 196.6199951171875,
      "high": 198.7899932861328,
      "low": 192.32000732421875,
      "close": 198.77999877929688,
      "volume": 599200
    },
    {
      "time": "2026-01-22",
      "open": 200.94000244140625,
      "high": 202.25999450683594,
      "low": 187.14999389648438,
      "close": 188.47999572753906,
      "volume": 755200
    },
    {
      "time": "2026-01-23",
      "open": 185.99000549316406,
      "high": 187.01499938964844,
      "low": 179.74000549316406,
      "close": 183.97999572753906,
      "volume": 954600
    },
    {
      "time": "2026-01-26",
      "open": 181.2899932861328,
      "high": 182.6199951171875,
      "low": 176.75,
      "close": 180.2100067138672,
      "volume": 1053300
    },
    {
      "time": "2026-01-27",
      "open": 180.9499969482422,
      "high": 181.3300018310547,
      "low": 176.7550048828125,
      "close": 178.69000244140625,
      "volume": 678400
    },
    {
      "time": "2026-01-28",
      "open": 180.24000549316406,
      "high": 180.24000549316406,
      "low": 172,
      "close": 172.2899932861328,
      "volume": 787700
    },
    {
      "time": "2026-01-29",
      "open": 171.4600067138672,
      "high": 175.88999938964844,
      "low": 171.4600067138672,
      "close": 174.82000732421875,
      "volume": 669600
    },
    {
      "time": "2026-01-30",
      "open": 173.49000549316406,
      "high": 180.35000610351562,
      "low": 171.69000244140625,
      "close": 178.47999572753906,
      "volume": 985900
    },
    {
      "time": "2026-02-02",
      "open": 179.13999938964844,
      "high": 183.33999633789062,
      "low": 177.50999450683594,
      "close": 183.33999633789062,
      "volume": 792200
    },
    {
      "time": "2026-02-03",
      "open": 185.02000427246094,
      "high": 189.0399932861328,
      "low": 179.72999572753906,
      "close": 181.82000732421875,
      "volume": 895200
    },
    {
      "time": "2026-02-04",
      "open": 183.9199981689453,
      "high": 184.97000122070312,
      "low": 174.69000244140625,
      "close": 183.1999969482422,
      "volume": 1192300
    },
    {
      "time": "2026-02-05",
      "open": 189.9499969482422,
      "high": 199.10499572753906,
      "low": 182.72999572753906,
      "close": 188.47999572753906,
      "volume": 1704300
    },
    {
      "time": "2026-02-06",
      "open": 194.13999938964844,
      "high": 203.75,
      "low": 193.13499450683594,
      "close": 203.3800048828125,
      "volume": 932000
    },
    {
      "time": "2026-02-09",
      "open": 207.02000427246094,
      "high": 207.77000427246094,
      "low": 202.66000366210938,
      "close": 203.61000061035156,
      "volume": 416700
    },
    {
      "time": "2026-02-10",
      "open": 201.4600067138672,
      "high": 203.75,
      "low": 194.07000732421875,
      "close": 194.11000061035156,
      "volume": 547200
    },
    {
      "time": "2026-02-11",
      "open": 195.05999755859375,
      "high": 197.9499969482422,
      "low": 188.52999877929688,
      "close": 189.63999938964844,
      "volume": 473500
    },
    {
      "time": "2026-02-12",
      "open": 191.5800018310547,
      "high": 194.10000610351562,
      "low": 185.77000427246094,
      "close": 186,
      "volume": 407400
    },
    {
      "time": "2026-02-13",
      "open": 188.27999877929688,
      "high": 190.6199951171875,
      "low": 184.00999450683594,
      "close": 187.99000549316406,
      "volume": 457900
    },
    {
      "time": "2026-02-17",
      "open": 189.83999633789062,
      "high": 197.77999877929688,
      "low": 188.74000549316406,
      "close": 197.52999877929688,
      "volume": 522600
    },
    {
      "time": "2026-02-18",
      "open": 194.6999969482422,
      "high": 201.18499755859375,
      "low": 194.10400390625,
      "close": 196.74000549316406,
      "volume": 496200
    },
    {
      "time": "2026-02-19",
      "open": 193.49000549316406,
      "high": 197.32000732421875,
      "low": 192.3300018310547,
      "close": 196.88999938964844,
      "volume": 353200
    },
    {
      "time": "2026-02-20",
      "open": 195.02000427246094,
      "high": 202.57000732421875,
      "low": 195.02000427246094,
      "close": 199.75999450683594,
      "volume": 465500
    },
    {
      "time": "2026-02-23",
      "open": 197.00999450683594,
      "high": 197.19000244140625,
      "low": 187.66000366210938,
      "close": 194.60000610351562,
      "volume": 459600
    },
    {
      "time": "2026-02-24",
      "open": 194.25,
      "high": 198.0850067138672,
      "low": 193.0800018310547,
      "close": 195.55999755859375,
      "volume": 413600
    },
    {
      "time": "2026-02-25",
      "open": 196.08999633789062,
      "high": 199.07000732421875,
      "low": 194.6199951171875,
      "close": 197.57000732421875,
      "volume": 386900
    },
    {
      "time": "2026-02-26",
      "open": 199.1999969482422,
      "high": 204.05499267578125,
      "low": 196.4600067138672,
      "close": 197.22000122070312,
      "volume": 349900
    },
    {
      "time": "2026-02-27",
      "open": 196.10000610351562,
      "high": 196.85000610351562,
      "low": 188.05999755859375,
      "close": 189.22000122070312,
      "volume": 511400
    },
    {
      "time": "2026-03-02",
      "open": 183.8800048828125,
      "high": 188.3699951171875,
      "low": 180.27000427246094,
      "close": 185.3800048828125,
      "volume": 565000
    },
    {
      "time": "2026-03-03",
      "open": 178,
      "high": 187.50999450683594,
      "low": 177.5500030517578,
      "close": 186.8000030517578,
      "volume": 481300
    },
    {
      "time": "2026-03-04",
      "open": 189.60000610351562,
      "high": 190.25,
      "low": 184.10000610351562,
      "close": 184.2899932861328,
      "volume": 402700
    },
    {
      "time": "2026-03-05",
      "open": 179.88999938964844,
      "high": 186.27000427246094,
      "low": 179.1199951171875,
      "close": 184.75999450683594,
      "volume": 500900
    },
    {
      "time": "2026-03-06",
      "open": 179.19000244140625,
      "high": 180.61500549316406,
      "low": 175.63499450683594,
      "close": 178.13999938964844,
      "volume": 444300
    },
    {
      "time": "2026-03-09",
      "open": 174,
      "high": 174.7449951171875,
      "low": 164.52000427246094,
      "close": 173.8699951171875,
      "volume": 1015600
    },
    {
      "time": "2026-03-10",
      "open": 171.16000366210938,
      "high": 179.52499389648438,
      "low": 171.16000366210938,
      "close": 173.14999389648438,
      "volume": 648100
    },
    {
      "time": "2026-03-11",
      "open": 171.9499969482422,
      "high": 173.1300048828125,
      "low": 168.24000549316406,
      "close": 169.30999755859375,
      "volume": 387400
    },
    {
      "time": "2026-03-12",
      "open": 165.92999267578125,
      "high": 171.24000549316406,
      "low": 163.22900390625,
      "close": 167.35000610351562,
      "volume": 643300
    },
    {
      "time": "2026-03-13",
      "open": 169.02000427246094,
      "high": 169.02000427246094,
      "low": 161.6199951171875,
      "close": 164.11000061035156,
      "volume": 533500
    },
    {
      "time": "2026-03-16",
      "open": 166.50999450683594,
      "high": 167.01499938964844,
      "low": 153.5850067138672,
      "close": 156.66000366210938,
      "volume": 1083000
    },
    {
      "time": "2026-03-17",
      "open": 157.8800048828125,
      "high": 162.50999450683594,
      "low": 156.6999969482422,
      "close": 160.49000549316406,
      "volume": 914400
    },
    {
      "time": "2026-03-18",
      "open": 159.4499969482422,
      "high": 163.4199981689453,
      "low": 157.2100067138672,
      "close": 157.8800048828125,
      "volume": 729100
    },
    {
      "time": "2026-03-19",
      "open": 157.3800048828125,
      "high": 162.875,
      "low": 154.47999572753906,
      "close": 162.39999389648438,
      "volume": 469800
    },
    {
      "time": "2026-03-20",
      "open": 162.89999389648438,
      "high": 163.47000122070312,
      "low": 156.4600067138672,
      "close": 157.88999938964844,
      "volume": 877500
    },
    {
      "time": "2026-03-23",
      "open": 160.07000732421875,
      "high": 165.8300018310547,
      "low": 159.88499450683594,
      "close": 161.19000244140625,
      "volume": 762000
    },
    {
      "time": "2026-03-24",
      "open": 159.02999877929688,
      "high": 160.88999938964844,
      "low": 154.72500610351562,
      "close": 157.0500030517578,
      "volume": 663300
    },
    {
      "time": "2026-03-25",
      "open": 158.27999877929688,
      "high": 163.1699981689453,
      "low": 154.21499633789062,
      "close": 157.10000610351562,
      "volume": 446300
    },
    {
      "time": "2026-03-26",
      "open": 155.4499969482422,
      "high": 158.72999572753906,
      "low": 151.7449951171875,
      "close": 152.8300018310547,
      "volume": 433500
    },
    {
      "time": "2026-03-27",
      "open": 152.72000122070312,
      "high": 153.6999969482422,
      "low": 148.0500030517578,
      "close": 149.22999572753906,
      "volume": 647700
    },
    {
      "time": "2026-03-30",
      "open": 150.75999450683594,
      "high": 150.75999450683594,
      "low": 137.27000427246094,
      "close": 139.94000244140625,
      "volume": 1049600
    },
    {
      "time": "2026-03-31",
      "open": 142.6999969482422,
      "high": 148.8699951171875,
      "low": 141.33999633789062,
      "close": 146.36000061035156,
      "volume": 1011800
    },
    {
      "time": "2026-04-01",
      "open": 147.3300018310547,
      "high": 148.8800048828125,
      "low": 142.44000244140625,
      "close": 143.50999450683594,
      "volume": 759000
    },
    {
      "time": "2026-04-02",
      "open": 138.80999755859375,
      "high": 140.11000061035156,
      "low": 133.17999267578125,
      "close": 135.16000366210938,
      "volume": 1362900
    },
    {
      "time": "2026-04-06",
      "open": 138.64999389648438,
      "high": 149.0800018310547,
      "low": 138.25,
      "close": 149.02999877929688,
      "volume": 1104600
    },
    {
      "time": "2026-04-07",
      "open": 147.44000244140625,
      "high": 151.2899932861328,
      "low": 144.9600067138672,
      "close": 149.8699951171875,
      "volume": 908600
    },
    {
      "time": "2026-04-08",
      "open": 155.91000366210938,
      "high": 165.3000030517578,
      "low": 151.2100067138672,
      "close": 151.91000366210938,
      "volume": 1038300
    },
    {
      "time": "2026-04-09",
      "open": 153.49000549316406,
      "high": 160.64999389648438,
      "low": 150,
      "close": 157.82000732421875,
      "volume": 929900
    },
    {
      "time": "2026-04-10",
      "open": 157.77000427246094,
      "high": 158.75,
      "low": 153.49000549316406,
      "close": 155.14999389648438,
      "volume": 506300
    },
    {
      "time": "2026-04-13",
      "open": 155.64999389648438,
      "high": 157.00999450683594,
      "low": 152.77999877929688,
      "close": 156.39999389648438,
      "volume": 704700
    },
    {
      "time": "2026-04-14",
      "open": 156.08999633789062,
      "high": 160.97999572753906,
      "low": 156.08999633789062,
      "close": 159.19000244140625,
      "volume": 457200
    },
    {
      "time": "2026-04-15",
      "open": 158.75999450683594,
      "high": 160.52999877929688,
      "low": 156.38999938964844,
      "close": 157.9499969482422,
      "volume": 393700
    },
    {
      "time": "2026-04-16",
      "open": 158.02000427246094,
      "high": 160.22999572753906,
      "low": 153.94500732421875,
      "close": 154.94000244140625,
      "volume": 637200
    },
    {
      "time": "2026-04-17",
      "open": 159.1699981689453,
      "high": 168.1699981689453,
      "low": 159.02000427246094,
      "close": 163.08999633789062,
      "volume": 884100
    },
    {
      "time": "2026-04-20",
      "open": 162.8699951171875,
      "high": 169.14999389648438,
      "low": 159.91000366210938,
      "close": 168.05999755859375,
      "volume": 681100
    },
    {
      "time": "2026-04-21",
      "open": 168.4600067138672,
      "high": 171.4600067138672,
      "low": 164.875,
      "close": 165.88999938964844,
      "volume": 501100
    },
    {
      "time": "2026-04-22",
      "open": 166.4199981689453,
      "high": 167.197998046875,
      "low": 162.38999938964844,
      "close": 164.69000244140625,
      "volume": 551800
    },
    {
      "time": "2026-04-23",
      "open": 164.16000366210938,
      "high": 165.02000427246094,
      "low": 160.0399932861328,
      "close": 163.19000244140625,
      "volume": 328800
    },
    {
      "time": "2026-04-24",
      "open": 163.13999938964844,
      "high": 170.25999450683594,
      "low": 161.22000122070312,
      "close": 168.69000244140625,
      "volume": 547300
    },
    {
      "time": "2026-04-27",
      "open": 169.38999938964844,
      "high": 171.28500366210938,
      "low": 165.86000061035156,
      "close": 170.27999877929688,
      "volume": 576500
    },
    {
      "time": "2026-04-28",
      "open": 170.0500030517578,
      "high": 171.69500732421875,
      "low": 164.5,
      "close": 168.9499969482422,
      "volume": 426400
    },
    {
      "time": "2026-04-29",
      "open": 167.7899932861328,
      "high": 170.0500030517578,
      "low": 163.7949981689453,
      "close": 166.74000549316406,
      "volume": 386000
    },
    {
      "time": "2026-04-30",
      "open": 167.14999389648438,
      "high": 172.13999938964844,
      "low": 166.84500122070312,
      "close": 171.4499969482422,
      "volume": 510600
    },
    {
      "time": "2026-05-01",
      "open": 170.97999572753906,
      "high": 171.69000244140625,
      "low": 167.87100219726562,
      "close": 171.47000122070312,
      "volume": 414600
    },
    {
      "time": "2026-05-04",
      "open": 169.13999938964844,
      "high": 169.88999938964844,
      "low": 163.83999633789062,
      "close": 167.66000366210938,
      "volume": 527600
    },
    {
      "time": "2026-05-05",
      "open": 168.11000061035156,
      "high": 170.5449981689453,
      "low": 165.57000732421875,
      "close": 165.89999389648438,
      "volume": 582200
    },
    {
      "time": "2026-05-06",
      "open": 168.7100067138672,
      "high": 172.9199981689453,
      "low": 167.44000244140625,
      "close": 171.89999389648438,
      "volume": 423000
    },
    {
      "time": "2026-05-07",
      "open": 172.27000427246094,
      "high": 173.625,
      "low": 160.77000427246094,
      "close": 163.3699951171875,
      "volume": 706000
    },
    {
      "time": "2026-05-08",
      "open": 164.99000549316406,
      "high": 166,
      "low": 160.74000549316406,
      "close": 163.3000030517578,
      "volume": 442700
    },
    {
      "time": "2026-05-11",
      "open": 162.3000030517578,
      "high": 164.18499755859375,
      "low": 152.5800018310547,
      "close": 153.10000610351562,
      "volume": 830300
    },
    {
      "time": "2026-05-12",
      "open": 148,
      "high": 149.17999267578125,
      "low": 141.41000366210938,
      "close": 144.8000030517578,
      "volume": 1537300
    },
    {
      "time": "2026-05-13",
      "open": 144.1699981689453,
      "high": 146.13499450683594,
      "low": 139.51499938964844,
      "close": 145.24000549316406,
      "volume": 1236500
    },
    {
      "time": "2026-05-14",
      "open": 147.82000732421875,
      "high": 150.3800048828125,
      "low": 140.8000030517578,
      "close": 146.36000061035156,
      "volume": 1244500
    },
    {
      "time": "2026-05-15",
      "open": 156.9499969482422,
      "high": 156.97000122070312,
      "low": 143.38999938964844,
      "close": 143.85000610351562,
      "volume": 1783400
    },
    {
      "time": "2026-05-18",
      "open": 143.60000610351562,
      "high": 148.49000549316406,
      "low": 138.3000030517578,
      "close": 141.08999633789062,
      "volume": 905000
    },
    {
      "time": "2026-05-19",
      "open": 140.2100067138672,
      "high": 144.89999389648438,
      "low": 137.52999877929688,
      "close": 141.5399932861328,
      "volume": 639500
    },
    {
      "time": "2026-05-20",
      "open": 141.49000549316406,
      "high": 145.5500030517578,
      "low": 137.75999450683594,
      "close": 142.27000427246094,
      "volume": 1280400
    },
    {
      "time": "2026-05-21",
      "open": 141.00999450683594,
      "high": 154.6999969482422,
      "low": 139.57000732421875,
      "close": 154.49000549316406,
      "volume": 1008900
    },
    {
      "time": "2026-05-22",
      "open": 154.86000061035156,
      "high": 156,
      "low": 151.25,
      "close": 154.64999389648438,
      "volume": 597300
    },
    {
      "time": "2026-05-26",
      "open": 160.30999755859375,
      "high": 164.9600067138672,
      "low": 158.08999633789062,
      "close": 164.08999633789062,
      "volume": 879400
    },
    {
      "time": "2026-05-27",
      "open": 166.32000732421875,
      "high": 171.50999450683594,
      "low": 164.9949951171875,
      "close": 165.35000610351562,
      "volume": 698200
    },
    {
      "time": "2026-05-28",
      "open": 166.02000427246094,
      "high": 175.32000732421875,
      "low": 162.6999969482422,
      "close": 170.77000427246094,
      "volume": 923700
    },
    {
      "time": "2026-05-29",
      "open": 170.08999633789062,
      "high": 171.7550048828125,
      "low": 166.22999572753906,
      "close": 169.8699951171875,
      "volume": 696300
    },
    {
      "time": "2026-06-01",
      "open": 165.38999938964844,
      "high": 170.88999938964844,
      "low": 163.27999877929688,
      "close": 169.83999633789062,
      "volume": 844500
    },
    {
      "time": "2026-06-02",
      "open": 169.0800018310547,
      "high": 175.7899932861328,
      "low": 168.9600067138672,
      "close": 171.88999938964844,
      "volume": 619700
    },
    {
      "time": "2026-06-03",
      "open": 169.9499969482422,
      "high": 170.77999877929688,
      "low": 166.9499969482422,
      "close": 170.69000244140625,
      "volume": 684800
    },
    {
      "time": "2026-06-04",
      "open": 173.97999572753906,
      "high": 174.66000366210938,
      "low": 166.4499969482422,
      "close": 169.14999389648438,
      "volume": 601000
    },
    {
      "time": "2026-06-05",
      "open": 168.32000732421875,
      "high": 170.77000427246094,
      "low": 165.42999267578125,
      "close": 167.60000610351562,
      "volume": 471700
    },
    {
      "time": "2026-06-08",
      "open": 167.85000610351562,
      "high": 171.0399932861328,
      "low": 160.8699951171875,
      "close": 162.1999969482422,
      "volume": 553000
    },
    {
      "time": "2026-06-09",
      "open": 164.6300048828125,
      "high": 173.07000732421875,
      "low": 164.6300048828125,
      "close": 170.80999755859375,
      "volume": 701500
    },
    {
      "time": "2026-06-10",
      "open": 169.27999877929688,
      "high": 172.6999969482422,
      "low": 162.4600067138672,
      "close": 165.19000244140625,
      "volume": 824500
    },
    {
      "time": "2026-06-11",
      "open": 164.2899932861328,
      "high": 175.13999938964844,
      "low": 164.27000427246094,
      "close": 174.97999572753906,
      "volume": 586300
    },
    {
      "time": "2026-06-12",
      "open": 176.55999755859375,
      "high": 178.07000732421875,
      "low": 168.17999267578125,
      "close": 170.61000061035156,
      "volume": 511700
    },
    {
      "time": "2026-06-15",
      "open": 171.3699951171875,
      "high": 177.0800018310547,
      "low": 165.36000061035156,
      "close": 165.8800048828125,
      "volume": 695000
    },
    {
      "time": "2026-06-16",
      "open": 167.00999450683594,
      "high": 172.3800048828125,
      "low": 161.8000030517578,
      "close": 162.52000427246094,
      "volume": 697700
    },
    {
      "time": "2026-06-17",
      "open": 164.8000030517578,
      "high": 172.6959991455078,
      "low": 164.10499572753906,
      "close": 165.72000122070312,
      "volume": 805300
    },
    {
      "time": "2026-06-18",
      "open": 169.85000610351562,
      "high": 177.19000244140625,
      "low": 168.26499938964844,
      "close": 174.22000122070312,
      "volume": 1026300
    },
    {
      "time": "2026-06-22",
      "open": 177.8699951171875,
      "high": 184.17999267578125,
      "low": 175.84500122070312,
      "close": 178.4600067138672,
      "volume": 1087500
    },
    {
      "time": "2026-06-23",
      "open": 174.9199981689453,
      "high": 177.82000732421875,
      "low": 172.64999389648438,
      "close": 173.55999755859375,
      "volume": 690000
    },
    {
      "time": "2026-06-24",
      "open": 174.69000244140625,
      "high": 182.7899932861328,
      "low": 174.6699981689453,
      "close": 177.47999572753906,
      "volume": 692800
    },
    {
      "time": "2026-06-25",
      "open": 177.07000732421875,
      "high": 178.6699981689453,
      "low": 173.5800018310547,
      "close": 175.14999389648438,
      "volume": 529200
    },
    {
      "time": "2026-06-26",
      "open": 173.64999389648438,
      "high": 178.0050048828125,
      "low": 172.6699981689453,
      "close": 177.5800018310547,
      "volume": 1155000
    },
    {
      "time": "2026-06-29",
      "open": 175.63999938964844,
      "high": 175.63999938964844,
      "low": 163.52000427246094,
      "close": 164.5500030517578,
      "volume": 1016300
    },
    {
      "time": "2026-06-30",
      "open": 165,
      "high": 165.86000061035156,
      "low": 158.3699951171875,
      "close": 164.27000427246094,
      "volume": 592200
    },
    {
      "time": "2026-07-01",
      "open": 162.4199981689453,
      "high": 165.8000030517578,
      "low": 161.5399932861328,
      "close": 162.1699981689453,
      "volume": 430800
    },
    {
      "time": "2026-07-02",
      "open": 161.16000366210938,
      "high": 163.2899932861328,
      "low": 155.7100067138672,
      "close": 157.72000122070312,
      "volume": 477800
    },
    {
      "time": "2026-07-06",
      "open": 154.61000061035156,
      "high": 161.00999450683594,
      "low": 154.52000427246094,
      "close": 158.77000427246094,
      "volume": 773000
    },
    {
      "time": "2026-07-07",
      "open": 159.91000366210938,
      "high": 163.27999877929688,
      "low": 156.6300048828125,
      "close": 158.02999877929688,
      "volume": 617700
    },
    {
      "time": "2026-07-08",
      "open": 157.49000549316406,
      "high": 159.99000549316406,
      "low": 153.9199981689453,
      "close": 156.44000244140625,
      "volume": 466200
    },
    {
      "time": "2026-07-09",
      "open": 156.4600067138672,
      "high": 160.30999755859375,
      "low": 154,
      "close": 157.3699951171875,
      "volume": 483400
    },
    {
      "time": "2026-07-10",
      "open": 158.44000244140625,
      "high": 162.42999267578125,
      "low": 157.5399932861328,
      "close": 161.22999572753906,
      "volume": 434400
    },
    {
      "time": "2026-07-13",
      "open": 163.1699981689453,
      "high": 167.74000549316406,
      "low": 162.11000061035156,
      "close": 164.32000732421875,
      "volume": 612500
    },
    {
      "time": "2026-07-14",
      "open": 166.25999450683594,
      "high": 167.7899932861328,
      "low": 155.69000244140625,
      "close": 155.6999969482422,
      "volume": 637100
    },
    {
      "time": "2026-07-15",
      "open": 154.80999755859375,
      "high": 159.44000244140625,
      "low": 153.72000122070312,
      "close": 154.19000244140625,
      "volume": 592700
    },
    {
      "time": "2026-07-16",
      "open": 152.3800048828125,
      "high": 159,
      "low": 152.3800048828125,
      "close": 153.8000030517578,
      "volume": 531800
    },
    {
      "time": "2026-07-17",
      "open": 150.55999755859375,
      "high": 159,
      "low": 149.32000732421875,
      "close": 152.47000122070312,
      "volume": 437300
    },
    {
      "time": "2026-07-20",
      "open": 151,
      "high": 152.17999267578125,
      "low": 147.80499267578125,
      "close": 149.9199981689453,
      "volume": 695100
    },
    {
      "time": "2026-07-21",
      "open": 150.97000122070312,
      "high": 152,
      "low": 146.63999938964844,
      "close": 149.0500030517578,
      "volume": 794500
    },
    {
      "time": "2026-07-22",
      "open": 149.1699981689453,
      "high": 150.09500122070312,
      "low": 146,
      "close": 149.3800048828125,
      "volume": 407200
    },
    {
      "time": "2026-07-23",
      "open": 146.99000549316406,
      "high": 148.22000122070312,
      "low": 143.86500549316406,
      "close": 147.75999450683594,
      "volume": 741000
    },
    {
      "time": "2026-07-24",
      "open": 147.57000732421875,
      "high": 151.8699951171875,
      "low": 147.9949951171875,
      "close": 149.97999572753906,
      "volume": 753496
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 173.65780059814452
    },
    {
      "time": "2025-10-06",
      "value": 173.56460083007812
    },
    {
      "time": "2025-10-07",
      "value": 173.34180084228515
    },
    {
      "time": "2025-10-08",
      "value": 173.20620086669922
    },
    {
      "time": "2025-10-09",
      "value": 173.02980072021484
    },
    {
      "time": "2025-10-10",
      "value": 172.86820098876953
    },
    {
      "time": "2025-10-13",
      "value": 173.00040100097655
    },
    {
      "time": "2025-10-14",
      "value": 173.15160095214844
    },
    {
      "time": "2025-10-15",
      "value": 173.57520111083986
    },
    {
      "time": "2025-10-16",
      "value": 173.9648010253906
    },
    {
      "time": "2025-10-17",
      "value": 174.29180114746094
    },
    {
      "time": "2025-10-20",
      "value": 174.75580108642578
    },
    {
      "time": "2025-10-21",
      "value": 175.2928012084961
    },
    {
      "time": "2025-10-22",
      "value": 175.62440124511718
    },
    {
      "time": "2025-10-23",
      "value": 176.14500122070314
    },
    {
      "time": "2025-10-24",
      "value": 176.83500122070313
    },
    {
      "time": "2025-10-27",
      "value": 177.6364013671875
    },
    {
      "time": "2025-10-28",
      "value": 178.2614013671875
    },
    {
      "time": "2025-10-29",
      "value": 178.86280151367188
    },
    {
      "time": "2025-10-30",
      "value": 179.19760131835938
    },
    {
      "time": "2025-10-31",
      "value": 179.60360107421874
    },
    {
      "time": "2025-11-03",
      "value": 179.95700103759765
    },
    {
      "time": "2025-11-04",
      "value": 180.19520111083983
    },
    {
      "time": "2025-11-05",
      "value": 180.46520111083984
    },
    {
      "time": "2025-11-06",
      "value": 180.58040130615234
    },
    {
      "time": "2025-11-07",
      "value": 180.7846011352539
    },
    {
      "time": "2025-11-10",
      "value": 180.97060119628907
    },
    {
      "time": "2025-11-11",
      "value": 181.01160125732423
    },
    {
      "time": "2025-11-12",
      "value": 180.99300109863282
    },
    {
      "time": "2025-11-13",
      "value": 180.7660009765625
    },
    {
      "time": "2025-11-14",
      "value": 180.57720092773437
    },
    {
      "time": "2025-11-17",
      "value": 180.26500091552734
    },
    {
      "time": "2025-11-18",
      "value": 180.00020080566406
    },
    {
      "time": "2025-11-19",
      "value": 179.8388006591797
    },
    {
      "time": "2025-11-20",
      "value": 179.53180084228515
    },
    {
      "time": "2025-11-21",
      "value": 179.6742007446289
    },
    {
      "time": "2025-11-24",
      "value": 179.73280059814454
    },
    {
      "time": "2025-11-25",
      "value": 180.0570004272461
    },
    {
      "time": "2025-11-26",
      "value": 180.35660034179688
    },
    {
      "time": "2025-11-28",
      "value": 180.65820037841797
    },
    {
      "time": "2025-12-01",
      "value": 181.03920013427734
    },
    {
      "time": "2025-12-02",
      "value": 181.4083999633789
    },
    {
      "time": "2025-12-03",
      "value": 181.9966000366211
    },
    {
      "time": "2025-12-04",
      "value": 182.5970001220703
    },
    {
      "time": "2025-12-05",
      "value": 183.23859985351564
    },
    {
      "time": "2025-12-08",
      "value": 183.80820007324218
    },
    {
      "time": "2025-12-09",
      "value": 184.52260009765624
    },
    {
      "time": "2025-12-10",
      "value": 185.18279998779298
    },
    {
      "time": "2025-12-11",
      "value": 186.07519989013673
    },
    {
      "time": "2025-12-12",
      "value": 186.77200012207032
    },
    {
      "time": "2025-12-15",
      "value": 187.44980010986328
    },
    {
      "time": "2025-12-16",
      "value": 188.09559997558594
    },
    {
      "time": "2025-12-17",
      "value": 188.6513998413086
    },
    {
      "time": "2025-12-18",
      "value": 189.0745999145508
    },
    {
      "time": "2025-12-19",
      "value": 189.53699981689454
    },
    {
      "time": "2025-12-22",
      "value": 190.04919952392578
    },
    {
      "time": "2025-12-23",
      "value": 190.2363995361328
    },
    {
      "time": "2025-12-24",
      "value": 190.42079956054687
    },
    {
      "time": "2025-12-26",
      "value": 190.37559936523436
    },
    {
      "time": "2025-12-29",
      "value": 190.20199951171875
    },
    {
      "time": "2025-12-30",
      "value": 190.0673992919922
    },
    {
      "time": "2025-12-31",
      "value": 189.81159942626954
    },
    {
      "time": "2026-01-02",
      "value": 189.70499938964844
    },
    {
      "time": "2026-01-05",
      "value": 189.78559936523436
    },
    {
      "time": "2026-01-06",
      "value": 189.81459930419922
    },
    {
      "time": "2026-01-07",
      "value": 189.69199920654296
    },
    {
      "time": "2026-01-08",
      "value": 189.4993991088867
    },
    {
      "time": "2026-01-09",
      "value": 189.4421990966797
    },
    {
      "time": "2026-01-12",
      "value": 189.56799896240236
    },
    {
      "time": "2026-01-13",
      "value": 189.73839904785157
    },
    {
      "time": "2026-01-14",
      "value": 189.69119903564453
    },
    {
      "time": "2026-01-15",
      "value": 189.6157989501953
    },
    {
      "time": "2026-01-16",
      "value": 189.77419891357422
    },
    {
      "time": "2026-01-20",
      "value": 189.93319885253905
    },
    {
      "time": "2026-01-21",
      "value": 190.25279876708984
    },
    {
      "time": "2026-01-22",
      "value": 190.288798828125
    },
    {
      "time": "2026-01-23",
      "value": 190.2269985961914
    },
    {
      "time": "2026-01-26",
      "value": 190.15279876708985
    },
    {
      "time": "2026-01-27",
      "value": 190.1475988769531
    },
    {
      "time": "2026-01-28",
      "value": 190.00279876708984
    },
    {
      "time": "2026-01-29",
      "value": 190.03659881591796
    },
    {
      "time": "2026-01-30",
      "value": 190.17939880371094
    },
    {
      "time": "2026-02-02",
      "value": 190.42459869384766
    },
    {
      "time": "2026-02-03",
      "value": 190.5503988647461
    },
    {
      "time": "2026-02-04",
      "value": 190.75299865722656
    },
    {
      "time": "2026-02-05",
      "value": 190.84459869384764
    },
    {
      "time": "2026-02-06",
      "value": 191.22319885253907
    },
    {
      "time": "2026-02-09",
      "value": 191.38019897460939
    },
    {
      "time": "2026-02-10",
      "value": 191.38019897460939
    },
    {
      "time": "2026-02-11",
      "value": 191.29659881591797
    },
    {
      "time": "2026-02-12",
      "value": 191.11419891357423
    },
    {
      "time": "2026-02-13",
      "value": 190.99319915771486
    },
    {
      "time": "2026-02-17",
      "value": 190.92259918212892
    },
    {
      "time": "2026-02-18",
      "value": 190.89339935302735
    },
    {
      "time": "2026-02-19",
      "value": 190.78759948730467
    },
    {
      "time": "2026-02-20",
      "value": 190.8295993041992
    },
    {
      "time": "2026-02-23",
      "value": 190.68959930419922
    },
    {
      "time": "2026-02-24",
      "value": 190.6261993408203
    },
    {
      "time": "2026-02-25",
      "value": 190.4179995727539
    },
    {
      "time": "2026-02-26",
      "value": 190.26819946289064
    },
    {
      "time": "2026-02-27",
      "value": 189.94719940185547
    },
    {
      "time": "2026-03-02",
      "value": 189.61199951171875
    },
    {
      "time": "2026-03-03",
      "value": 189.44179962158202
    },
    {
      "time": "2026-03-04",
      "value": 189.3377993774414
    },
    {
      "time": "2026-03-05",
      "value": 189.21059936523437
    },
    {
      "time": "2026-03-06",
      "value": 188.98479949951172
    },
    {
      "time": "2026-03-09",
      "value": 188.72499938964845
    },
    {
      "time": "2026-03-10",
      "value": 188.4023992919922
    },
    {
      "time": "2026-03-11",
      "value": 188.06899932861327
    },
    {
      "time": "2026-03-12",
      "value": 187.84839935302733
    },
    {
      "time": "2026-03-13",
      "value": 187.56539947509765
    },
    {
      "time": "2026-03-16",
      "value": 187.16919952392578
    },
    {
      "time": "2026-03-17",
      "value": 186.6463995361328
    },
    {
      "time": "2026-03-18",
      "value": 185.93379974365234
    },
    {
      "time": "2026-03-19",
      "value": 185.26219970703124
    },
    {
      "time": "2026-03-20",
      "value": 184.60319976806642
    },
    {
      "time": "2026-03-23",
      "value": 183.97819976806642
    },
    {
      "time": "2026-03-24",
      "value": 183.20579986572267
    },
    {
      "time": "2026-03-25",
      "value": 182.33760009765626
    },
    {
      "time": "2026-03-26",
      "value": 181.51360015869142
    },
    {
      "time": "2026-03-27",
      "value": 180.75240020751954
    },
    {
      "time": "2026-03-30",
      "value": 179.80320037841796
    },
    {
      "time": "2026-03-31",
      "value": 178.8766003417969
    },
    {
      "time": "2026-04-01",
      "value": 177.84160034179686
    },
    {
      "time": "2026-04-02",
      "value": 176.5692004394531
    },
    {
      "time": "2026-04-06",
      "value": 175.7802005004883
    },
    {
      "time": "2026-04-07",
      "value": 175.09800048828126
    },
    {
      "time": "2026-04-08",
      "value": 174.5320004272461
    },
    {
      "time": "2026-04-09",
      "value": 174.11460052490236
    },
    {
      "time": "2026-04-10",
      "value": 173.77180053710939
    },
    {
      "time": "2026-04-13",
      "value": 173.4034002685547
    },
    {
      "time": "2026-04-14",
      "value": 173.01760040283204
    },
    {
      "time": "2026-04-15",
      "value": 172.50980041503905
    },
    {
      "time": "2026-04-16",
      "value": 171.9722003173828
    },
    {
      "time": "2026-04-17",
      "value": 171.57000030517577
    },
    {
      "time": "2026-04-20",
      "value": 171.16160034179688
    },
    {
      "time": "2026-04-21",
      "value": 170.4118002319336
    },
    {
      "time": "2026-04-22",
      "value": 169.63340026855468
    },
    {
      "time": "2026-04-23",
      "value": 169.0150003051758
    },
    {
      "time": "2026-04-24",
      "value": 168.59600036621094
    },
    {
      "time": "2026-04-27",
      "value": 168.2816003417969
    },
    {
      "time": "2026-04-28",
      "value": 167.90080017089844
    },
    {
      "time": "2026-04-29",
      "value": 167.28500030517577
    },
    {
      "time": "2026-04-30",
      "value": 166.77920013427735
    },
    {
      "time": "2026-05-01",
      "value": 166.27080017089844
    },
    {
      "time": "2026-05-04",
      "value": 165.6288003540039
    },
    {
      "time": "2026-05-05",
      "value": 165.0548001098633
    },
    {
      "time": "2026-05-06",
      "value": 164.5816000366211
    },
    {
      "time": "2026-05-07",
      "value": 163.89759979248046
    },
    {
      "time": "2026-05-08",
      "value": 163.21919982910157
    },
    {
      "time": "2026-05-11",
      "value": 162.4967999267578
    },
    {
      "time": "2026-05-12",
      "value": 161.68519989013672
    },
    {
      "time": "2026-05-13",
      "value": 160.85399993896485
    },
    {
      "time": "2026-05-14",
      "value": 160.09540008544923
    },
    {
      "time": "2026-05-15",
      "value": 159.2772003173828
    },
    {
      "time": "2026-05-18",
      "value": 158.53620025634766
    },
    {
      "time": "2026-05-19",
      "value": 157.88960021972656
    },
    {
      "time": "2026-05-20",
      "value": 157.2720004272461
    },
    {
      "time": "2026-05-21",
      "value": 156.9756005859375
    },
    {
      "time": "2026-05-22",
      "value": 156.7216003417969
    },
    {
      "time": "2026-05-26",
      "value": 156.72120025634766
    },
    {
      "time": "2026-05-27",
      "value": 156.89500030517578
    },
    {
      "time": "2026-05-28",
      "value": 157.1006002807617
    },
    {
      "time": "2026-05-29",
      "value": 157.34040008544923
    },
    {
      "time": "2026-06-01",
      "value": 157.48920013427735
    },
    {
      "time": "2026-06-02",
      "value": 157.76920013427736
    },
    {
      "time": "2026-06-03",
      "value": 157.95920013427735
    },
    {
      "time": "2026-06-04",
      "value": 158.20119995117187
    },
    {
      "time": "2026-06-05",
      "value": 158.41119995117188
    },
    {
      "time": "2026-06-08",
      "value": 158.59859985351562
    },
    {
      "time": "2026-06-09",
      "value": 159.0301998901367
    },
    {
      "time": "2026-06-10",
      "value": 159.5351998901367
    },
    {
      "time": "2026-06-11",
      "value": 160.10759979248047
    },
    {
      "time": "2026-06-12",
      "value": 160.64959991455078
    },
    {
      "time": "2026-06-15",
      "value": 161.26399993896484
    },
    {
      "time": "2026-06-16",
      "value": 161.5338000488281
    },
    {
      "time": "2026-06-17",
      "value": 161.85080017089842
    },
    {
      "time": "2026-06-18",
      "value": 162.2970001220703
    },
    {
      "time": "2026-06-22",
      "value": 162.7098001098633
    },
    {
      "time": "2026-06-23",
      "value": 163.07800018310547
    },
    {
      "time": "2026-06-24",
      "value": 163.49960021972657
    },
    {
      "time": "2026-06-25",
      "value": 163.81880004882814
    },
    {
      "time": "2026-06-26",
      "value": 164.21140014648438
    },
    {
      "time": "2026-06-29",
      "value": 164.4036001586914
    },
    {
      "time": "2026-06-30",
      "value": 164.4272003173828
    },
    {
      "time": "2026-07-01",
      "value": 164.30940032958983
    },
    {
      "time": "2026-07-02",
      "value": 164.14600036621093
    },
    {
      "time": "2026-07-06",
      "value": 164.02760040283204
    },
    {
      "time": "2026-07-07",
      "value": 163.92440032958984
    },
    {
      "time": "2026-07-08",
      "value": 163.67940032958984
    },
    {
      "time": "2026-07-09",
      "value": 163.42120025634765
    },
    {
      "time": "2026-07-10",
      "value": 163.2668002319336
    },
    {
      "time": "2026-07-13",
      "value": 163.2184002685547
    },
    {
      "time": "2026-07-14",
      "value": 162.9034002685547
    },
    {
      "time": "2026-07-15",
      "value": 162.55780029296875
    },
    {
      "time": "2026-07-16",
      "value": 162.28060028076172
    },
    {
      "time": "2026-07-17",
      "value": 162.0120004272461
    },
    {
      "time": "2026-07-20",
      "value": 161.5724005126953
    },
    {
      "time": "2026-07-21",
      "value": 161.28600067138672
    },
    {
      "time": "2026-07-22",
      "value": 161.0076007080078
    },
    {
      "time": "2026-07-23",
      "value": 160.9008004760742
    },
    {
      "time": "2026-07-24",
      "value": 161.00440032958986
    }
  ],
  "analysis": null
}