{
  "ok": true,
  "cached": false,
  "ticker": "BYD",
  "price": 87.04,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Boyd Gaming (BYD) Following Fresh Results Looks Undervalued But Sentiment Has Cooled",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boyd-gaming-byd-following-fresh-161147406.html",
      "published": "2026-07-24"
    },
    {
      "title": "Boyd Gaming Corp (BYD) Q2 2026 Earnings Call Highlights: Strong Revenue Growth Amidst Las Vegas ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boyd-gaming-corp-byd-q2-050101346.html",
      "published": "2026-07-24"
    },
    {
      "title": "Boyd Gaming (BYD) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d6abc678-9b37-38b5-b4e6-487d1f54dfb1/boyd-gaming-%28byd%29-q2-2026.html",
      "published": "2026-07-24"
    },
    {
      "title": "Boyd Gaming Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/7f022168-cc95-345a-a147-822c6699c0f6/boyd-gaming-q2-earnings-call.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here's What Key Metrics Tell Us About Boyd (BYD) Q2 Earnings",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-key-metrics-tell-us-220003818.html",
      "published": "2026-07-23"
    },
    {
      "title": "Boyd Gaming (BYD) Q2 Earnings and Revenues Beat Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boyd-gaming-byd-q2-earnings-212503686.html",
      "published": "2026-07-23"
    },
    {
      "title": "Boyd Gaming Q2 Adjusted Earnings Rise, Revenue Flat",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boyd-gaming-q2-adjusted-earnings-205356587.html",
      "published": "2026-07-23"
    },
    {
      "title": "Boyd Gaming’s (NYSE:BYD) Q2 CY2026 Earnings Results: Revenue In Line With Expectations",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boyd-gaming-nyse-byd-q2-202443690.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 85.0999984741211,
      "high": 86.0199966430664,
      "low": 83.02999877929688,
      "close": 85.94000244140625,
      "volume": 2762000
    },
    {
      "time": "2025-07-28",
      "open": 85.94000244140625,
      "high": 86.88999938964844,
      "low": 85.29000091552734,
      "close": 86.36000061035156,
      "volume": 1460900
    },
    {
      "time": "2025-07-29",
      "open": 86.61000061035156,
      "high": 86.83000183105469,
      "low": 84.9800033569336,
      "close": 85.73999786376953,
      "volume": 1070600
    },
    {
      "time": "2025-07-30",
      "open": 86.20999908447266,
      "high": 87.4800033569336,
      "low": 85.9800033569336,
      "close": 86.7300033569336,
      "volume": 940900
    },
    {
      "time": "2025-07-31",
      "open": 86.30999755859375,
      "high": 86.94999694824219,
      "low": 84.5199966430664,
      "close": 84.9000015258789,
      "volume": 1158400
    },
    {
      "time": "2025-08-01",
      "open": 84,
      "high": 84,
      "low": 82.19000244140625,
      "close": 83.6500015258789,
      "volume": 1372100
    },
    {
      "time": "2025-08-04",
      "open": 83.69999694824219,
      "high": 84.13999938964844,
      "low": 83.02999877929688,
      "close": 83.5,
      "volume": 1363900
    },
    {
      "time": "2025-08-05",
      "open": 83.5199966430664,
      "high": 83.5999984741211,
      "low": 82.16999816894531,
      "close": 83.25,
      "volume": 1116400
    },
    {
      "time": "2025-08-06",
      "open": 83.22000122070312,
      "high": 83.81999969482422,
      "low": 82.75,
      "close": 83.30000305175781,
      "volume": 1167300
    },
    {
      "time": "2025-08-07",
      "open": 83.91000366210938,
      "high": 83.98999786376953,
      "low": 81.19999694824219,
      "close": 82.12999725341797,
      "volume": 1479200
    },
    {
      "time": "2025-08-08",
      "open": 82.12999725341797,
      "high": 82.55999755859375,
      "low": 80.9000015258789,
      "close": 81.97000122070312,
      "volume": 1167000
    },
    {
      "time": "2025-08-11",
      "open": 82.11000061035156,
      "high": 82.16000366210938,
      "low": 81.08000183105469,
      "close": 81.44000244140625,
      "volume": 1270900
    },
    {
      "time": "2025-08-12",
      "open": 81.5,
      "high": 83.4800033569336,
      "low": 81.44999694824219,
      "close": 83.4000015258789,
      "volume": 1287000
    },
    {
      "time": "2025-08-13",
      "open": 83.41999816894531,
      "high": 84.45999908447266,
      "low": 83.18000030517578,
      "close": 84.33000183105469,
      "volume": 1163100
    },
    {
      "time": "2025-08-14",
      "open": 83.56999969482422,
      "high": 84.0999984741211,
      "low": 83.27999877929688,
      "close": 83.94999694824219,
      "volume": 951500
    },
    {
      "time": "2025-08-15",
      "open": 83.73999786376953,
      "high": 83.98999786376953,
      "low": 82.61000061035156,
      "close": 82.72000122070312,
      "volume": 979200
    },
    {
      "time": "2025-08-18",
      "open": 82.88999938964844,
      "high": 83.44000244140625,
      "low": 82.30999755859375,
      "close": 83.08999633789062,
      "volume": 934600
    },
    {
      "time": "2025-08-19",
      "open": 83.33000183105469,
      "high": 84.31999969482422,
      "low": 82.9800033569336,
      "close": 83.88999938964844,
      "volume": 720700
    },
    {
      "time": "2025-08-20",
      "open": 83.86000061035156,
      "high": 84,
      "low": 82.63999938964844,
      "close": 83.56999969482422,
      "volume": 772400
    },
    {
      "time": "2025-08-21",
      "open": 83.05999755859375,
      "high": 83.43000030517578,
      "low": 82.79000091552734,
      "close": 83.30000305175781,
      "volume": 497600
    },
    {
      "time": "2025-08-22",
      "open": 83.56999969482422,
      "high": 85.68000030517578,
      "low": 83.5,
      "close": 85.66000366210938,
      "volume": 704900
    },
    {
      "time": "2025-08-25",
      "open": 85.4000015258789,
      "high": 86.56999969482422,
      "low": 85.30999755859375,
      "close": 86.25,
      "volume": 930800
    },
    {
      "time": "2025-08-26",
      "open": 85.9800033569336,
      "high": 86.83000183105469,
      "low": 85.75,
      "close": 86.80999755859375,
      "volume": 967600
    },
    {
      "time": "2025-08-27",
      "open": 86.47000122070312,
      "high": 87.6500015258789,
      "low": 86.47000122070312,
      "close": 87.27999877929688,
      "volume": 833700
    },
    {
      "time": "2025-08-28",
      "open": 87.72000122070312,
      "high": 87.83000183105469,
      "low": 86.58000183105469,
      "close": 86.86000061035156,
      "volume": 629100
    },
    {
      "time": "2025-08-29",
      "open": 86.70999908447266,
      "high": 87.16999816894531,
      "low": 85.16999816894531,
      "close": 85.86000061035156,
      "volume": 1047300
    },
    {
      "time": "2025-09-02",
      "open": 84.80999755859375,
      "high": 85.72000122070312,
      "low": 84.55000305175781,
      "close": 85.62999725341797,
      "volume": 803400
    },
    {
      "time": "2025-09-03",
      "open": 85.80000305175781,
      "high": 86.22000122070312,
      "low": 84.5199966430664,
      "close": 85.33999633789062,
      "volume": 908900
    },
    {
      "time": "2025-09-04",
      "open": 85.48999786376953,
      "high": 87.12000274658203,
      "low": 85.1500015258789,
      "close": 86.47000122070312,
      "volume": 880400
    },
    {
      "time": "2025-09-05",
      "open": 86.63999938964844,
      "high": 87.3499984741211,
      "low": 85.66000366210938,
      "close": 86.45999908447266,
      "volume": 592400
    },
    {
      "time": "2025-09-08",
      "open": 86.51000213623047,
      "high": 86.80999755859375,
      "low": 85.7699966430664,
      "close": 86.33999633789062,
      "volume": 882800
    },
    {
      "time": "2025-09-09",
      "open": 86.05000305175781,
      "high": 86.44999694824219,
      "low": 85.30999755859375,
      "close": 85.33999633789062,
      "volume": 713600
    },
    {
      "time": "2025-09-10",
      "open": 85,
      "high": 85.73999786376953,
      "low": 84.83000183105469,
      "close": 85.2699966430664,
      "volume": 577300
    },
    {
      "time": "2025-09-11",
      "open": 85.3499984741211,
      "high": 86.29000091552734,
      "low": 84.98999786376953,
      "close": 85.98999786376953,
      "volume": 789900
    },
    {
      "time": "2025-09-12",
      "open": 85.7699966430664,
      "high": 85.97000122070312,
      "low": 84.62000274658203,
      "close": 84.68000030517578,
      "volume": 540500
    },
    {
      "time": "2025-09-15",
      "open": 84.81999969482422,
      "high": 85.43000030517578,
      "low": 83.44000244140625,
      "close": 83.47000122070312,
      "volume": 841800
    },
    {
      "time": "2025-09-16",
      "open": 83.47000122070312,
      "high": 83.66999816894531,
      "low": 80.70999908447266,
      "close": 82.1500015258789,
      "volume": 1157000
    },
    {
      "time": "2025-09-17",
      "open": 82.55000305175781,
      "high": 83.76000213623047,
      "low": 81.98999786376953,
      "close": 82.83999633789062,
      "volume": 753300
    },
    {
      "time": "2025-09-18",
      "open": 82.81999969482422,
      "high": 83.7699966430664,
      "low": 82.38999938964844,
      "close": 83.30000305175781,
      "volume": 956500
    },
    {
      "time": "2025-09-19",
      "open": 83.45999908447266,
      "high": 83.80000305175781,
      "low": 82.86000061035156,
      "close": 83.30000305175781,
      "volume": 1326500
    },
    {
      "time": "2025-09-22",
      "open": 83.27999877929688,
      "high": 83.62000274658203,
      "low": 82.55999755859375,
      "close": 83.45999908447266,
      "volume": 942000
    },
    {
      "time": "2025-09-23",
      "open": 83.79000091552734,
      "high": 85.5,
      "low": 83.36000061035156,
      "close": 85.0999984741211,
      "volume": 847300
    },
    {
      "time": "2025-09-24",
      "open": 84.94000244140625,
      "high": 85.37000274658203,
      "low": 84.06999969482422,
      "close": 84.41000366210938,
      "volume": 508500
    },
    {
      "time": "2025-09-25",
      "open": 84,
      "high": 84.81999969482422,
      "low": 83.80999755859375,
      "close": 84.48999786376953,
      "volume": 498100
    },
    {
      "time": "2025-09-26",
      "open": 84.9800033569336,
      "high": 86.68000030517578,
      "low": 84.51000213623047,
      "close": 85.94000244140625,
      "volume": 741800
    },
    {
      "time": "2025-09-29",
      "open": 86.77999877929688,
      "high": 87.6500015258789,
      "low": 85.94999694824219,
      "close": 87.37999725341797,
      "volume": 875800
    },
    {
      "time": "2025-09-30",
      "open": 87.30000305175781,
      "high": 87.30000305175781,
      "low": 85.55999755859375,
      "close": 86.44999694824219,
      "volume": 755800
    },
    {
      "time": "2025-10-01",
      "open": 86.12000274658203,
      "high": 87.44000244140625,
      "low": 85.73999786376953,
      "close": 87.02999877929688,
      "volume": 695100
    },
    {
      "time": "2025-10-02",
      "open": 87.02999877929688,
      "high": 88.48999786376953,
      "low": 86.44999694824219,
      "close": 87.01000213623047,
      "volume": 743800
    },
    {
      "time": "2025-10-03",
      "open": 87,
      "high": 87.19999694824219,
      "low": 85.0199966430664,
      "close": 86.4800033569336,
      "volume": 566200
    },
    {
      "time": "2025-10-06",
      "open": 86.33999633789062,
      "high": 87.05000305175781,
      "low": 85.44000244140625,
      "close": 85.48999786376953,
      "volume": 726900
    },
    {
      "time": "2025-10-07",
      "open": 85.45999908447266,
      "high": 85.88999938964844,
      "low": 83.4800033569336,
      "close": 83.56999969482422,
      "volume": 956300
    },
    {
      "time": "2025-10-08",
      "open": 83.80999755859375,
      "high": 84.30999755859375,
      "low": 82.83000183105469,
      "close": 83.5999984741211,
      "volume": 759500
    },
    {
      "time": "2025-10-09",
      "open": 83.68000030517578,
      "high": 84.4800033569336,
      "low": 82.63999938964844,
      "close": 83.37999725341797,
      "volume": 740900
    },
    {
      "time": "2025-10-10",
      "open": 83.38999938964844,
      "high": 84.30000305175781,
      "low": 81.36000061035156,
      "close": 81.54000091552734,
      "volume": 1001800
    },
    {
      "time": "2025-10-13",
      "open": 82.2300033569336,
      "high": 83.0999984741211,
      "low": 81.94000244140625,
      "close": 82.11000061035156,
      "volume": 851900
    },
    {
      "time": "2025-10-14",
      "open": 81.5,
      "high": 83.6500015258789,
      "low": 81.30999755859375,
      "close": 83.36000061035156,
      "volume": 774100
    },
    {
      "time": "2025-10-15",
      "open": 83.76000213623047,
      "high": 84.5,
      "low": 83.01000213623047,
      "close": 83.23999786376953,
      "volume": 781400
    },
    {
      "time": "2025-10-16",
      "open": 83.19000244140625,
      "high": 83.44000244140625,
      "low": 81.69000244140625,
      "close": 82.0999984741211,
      "volume": 744100
    },
    {
      "time": "2025-10-17",
      "open": 82.44999694824219,
      "high": 83.19000244140625,
      "low": 82.08999633789062,
      "close": 82.37000274658203,
      "volume": 757400
    },
    {
      "time": "2025-10-20",
      "open": 82.91999816894531,
      "high": 83.62999725341797,
      "low": 82.37000274658203,
      "close": 82.70999908447266,
      "volume": 832000
    },
    {
      "time": "2025-10-21",
      "open": 82.69999694824219,
      "high": 83.87999725341797,
      "low": 82.33000183105469,
      "close": 83.37999725341797,
      "volume": 668100
    },
    {
      "time": "2025-10-22",
      "open": 83.55999755859375,
      "high": 84.31999969482422,
      "low": 82.97000122070312,
      "close": 82.98999786376953,
      "volume": 1076000
    },
    {
      "time": "2025-10-23",
      "open": 83.19999694824219,
      "high": 85.16999816894531,
      "low": 82.97000122070312,
      "close": 84.9800033569336,
      "volume": 1636600
    },
    {
      "time": "2025-10-24",
      "open": 82.94999694824219,
      "high": 83.4800033569336,
      "low": 78.75,
      "close": 78.7699966430664,
      "volume": 2581300
    },
    {
      "time": "2025-10-27",
      "open": 79.6500015258789,
      "high": 80.11000061035156,
      "low": 78.72000122070312,
      "close": 79.5999984741211,
      "volume": 1720000
    },
    {
      "time": "2025-10-28",
      "open": 79.0999984741211,
      "high": 79.37999725341797,
      "low": 77.6500015258789,
      "close": 79,
      "volume": 1393000
    },
    {
      "time": "2025-10-29",
      "open": 78.23999786376953,
      "high": 78.56999969482422,
      "low": 76.69999694824219,
      "close": 76.80999755859375,
      "volume": 1681600
    },
    {
      "time": "2025-10-30",
      "open": 76.3499984741211,
      "high": 77.95999908447266,
      "low": 76.33000183105469,
      "close": 77.4000015258789,
      "volume": 1157800
    },
    {
      "time": "2025-10-31",
      "open": 77.01000213623047,
      "high": 78.26000213623047,
      "low": 76.87999725341797,
      "close": 77.87000274658203,
      "volume": 854000
    },
    {
      "time": "2025-11-03",
      "open": 77.86000061035156,
      "high": 79.76000213623047,
      "low": 77.48999786376953,
      "close": 79.44999694824219,
      "volume": 1095600
    },
    {
      "time": "2025-11-04",
      "open": 78.9000015258789,
      "high": 79.51000213623047,
      "low": 78.29000091552734,
      "close": 79.37999725341797,
      "volume": 994100
    },
    {
      "time": "2025-11-05",
      "open": 79.29000091552734,
      "high": 81.31999969482422,
      "low": 79.29000091552734,
      "close": 80.23999786376953,
      "volume": 815900
    },
    {
      "time": "2025-11-06",
      "open": 80.70999908447266,
      "high": 82.3499984741211,
      "low": 79.68000030517578,
      "close": 80.04000091552734,
      "volume": 851400
    },
    {
      "time": "2025-11-07",
      "open": 79.69999694824219,
      "high": 81.4000015258789,
      "low": 79.69999694824219,
      "close": 81.2699966430664,
      "volume": 906100
    },
    {
      "time": "2025-11-10",
      "open": 81.43000030517578,
      "high": 83.4800033569336,
      "low": 81.43000030517578,
      "close": 82.58999633789062,
      "volume": 1291000
    },
    {
      "time": "2025-11-11",
      "open": 82.51000213623047,
      "high": 82.81999969482422,
      "low": 81.2300033569336,
      "close": 81.33000183105469,
      "volume": 685500
    },
    {
      "time": "2025-11-12",
      "open": 81.29000091552734,
      "high": 82.05999755859375,
      "low": 80.69999694824219,
      "close": 80.88999938964844,
      "volume": 772800
    },
    {
      "time": "2025-11-13",
      "open": 80.61000061035156,
      "high": 81.73999786376953,
      "low": 80.61000061035156,
      "close": 80.80999755859375,
      "volume": 529800
    },
    {
      "time": "2025-11-14",
      "open": 80.08999633789062,
      "high": 80.55000305175781,
      "low": 79.52999877929688,
      "close": 79.77999877929688,
      "volume": 647900
    },
    {
      "time": "2025-11-17",
      "open": 79.58000183105469,
      "high": 79.62999725341797,
      "low": 77.33000183105469,
      "close": 77.51000213623047,
      "volume": 846200
    },
    {
      "time": "2025-11-18",
      "open": 77.25,
      "high": 79.19000244140625,
      "low": 77.19999694824219,
      "close": 79.02999877929688,
      "volume": 890600
    },
    {
      "time": "2025-11-19",
      "open": 79.22000122070312,
      "high": 79.36000061035156,
      "low": 78.2300033569336,
      "close": 78.62999725341797,
      "volume": 650800
    },
    {
      "time": "2025-11-20",
      "open": 79.20999908447266,
      "high": 79.95999908447266,
      "low": 77.91000366210938,
      "close": 78,
      "volume": 623100
    },
    {
      "time": "2025-11-21",
      "open": 78.31999969482422,
      "high": 81.63999938964844,
      "low": 77.86000061035156,
      "close": 80.72000122070312,
      "volume": 983100
    },
    {
      "time": "2025-11-24",
      "open": 80.69999694824219,
      "high": 81.5999984741211,
      "low": 80.33000183105469,
      "close": 81.13999938964844,
      "volume": 751700
    },
    {
      "time": "2025-11-25",
      "open": 81.6500015258789,
      "high": 83.29000091552734,
      "low": 81.31999969482422,
      "close": 82.72000122070312,
      "volume": 1402900
    },
    {
      "time": "2025-11-26",
      "open": 82.48999786376953,
      "high": 83.93000030517578,
      "low": 82.45999908447266,
      "close": 83.37999725341797,
      "volume": 798300
    },
    {
      "time": "2025-11-28",
      "open": 83.88999938964844,
      "high": 84.0999984741211,
      "low": 83.13999938964844,
      "close": 83.30000305175781,
      "volume": 525300
    },
    {
      "time": "2025-12-01",
      "open": 82.8499984741211,
      "high": 83.63999938964844,
      "low": 82.16000366210938,
      "close": 82.23999786376953,
      "volume": 872400
    },
    {
      "time": "2025-12-02",
      "open": 82.7699966430664,
      "high": 82.8499984741211,
      "low": 81.62000274658203,
      "close": 81.66000366210938,
      "volume": 654500
    },
    {
      "time": "2025-12-03",
      "open": 82.01000213623047,
      "high": 82.88999938964844,
      "low": 82,
      "close": 82.55000305175781,
      "volume": 628200
    },
    {
      "time": "2025-12-04",
      "open": 82.25,
      "high": 82.25,
      "low": 81.05999755859375,
      "close": 81.37000274658203,
      "volume": 630100
    },
    {
      "time": "2025-12-05",
      "open": 81.30000305175781,
      "high": 82.02999877929688,
      "low": 80.76000213623047,
      "close": 80.87999725341797,
      "volume": 429400
    },
    {
      "time": "2025-12-08",
      "open": 80.81999969482422,
      "high": 81.08000183105469,
      "low": 79.54000091552734,
      "close": 79.66999816894531,
      "volume": 619200
    },
    {
      "time": "2025-12-09",
      "open": 79.51000213623047,
      "high": 80.91000366210938,
      "low": 79.41000366210938,
      "close": 80.19999694824219,
      "volume": 579400
    },
    {
      "time": "2025-12-10",
      "open": 80.58000183105469,
      "high": 82.44999694824219,
      "low": 80.47000122070312,
      "close": 81.97000122070312,
      "volume": 844000
    },
    {
      "time": "2025-12-11",
      "open": 82.41000366210938,
      "high": 84.73999786376953,
      "low": 81.86000061035156,
      "close": 84.38999938964844,
      "volume": 703400
    },
    {
      "time": "2025-12-12",
      "open": 84.94999694824219,
      "high": 85.69999694824219,
      "low": 84.69999694824219,
      "close": 85.0999984741211,
      "volume": 1046000
    },
    {
      "time": "2025-12-15",
      "open": 85.12999725341797,
      "high": 85.5,
      "low": 84.1500015258789,
      "close": 85.11000061035156,
      "volume": 1246600
    },
    {
      "time": "2025-12-16",
      "open": 85.52999877929688,
      "high": 85.87999725341797,
      "low": 84.87999725341797,
      "close": 85.01000213623047,
      "volume": 812600
    },
    {
      "time": "2025-12-17",
      "open": 85.08000183105469,
      "high": 86.19000244140625,
      "low": 84.87000274658203,
      "close": 85.23999786376953,
      "volume": 808100
    },
    {
      "time": "2025-12-18",
      "open": 85.5199966430664,
      "high": 86.87000274658203,
      "low": 85.44999694824219,
      "close": 85.63999938964844,
      "volume": 1138700
    },
    {
      "time": "2025-12-19",
      "open": 85.52999877929688,
      "high": 86.83000183105469,
      "low": 85.52999877929688,
      "close": 86.37000274658203,
      "volume": 3012900
    },
    {
      "time": "2025-12-22",
      "open": 85.93000030517578,
      "high": 87.47000122070312,
      "low": 85.93000030517578,
      "close": 86.69999694824219,
      "volume": 749100
    },
    {
      "time": "2025-12-23",
      "open": 86.47000122070312,
      "high": 86.9000015258789,
      "low": 85.62999725341797,
      "close": 85.69000244140625,
      "volume": 581300
    },
    {
      "time": "2025-12-24",
      "open": 85.45999908447266,
      "high": 85.94000244140625,
      "low": 84.80000305175781,
      "close": 85.41000366210938,
      "volume": 413000
    },
    {
      "time": "2025-12-26",
      "open": 85.31999969482422,
      "high": 86.83000183105469,
      "low": 85.31999969482422,
      "close": 86.5999984741211,
      "volume": 459700
    },
    {
      "time": "2025-12-29",
      "open": 86.52999877929688,
      "high": 86.6500015258789,
      "low": 85.62000274658203,
      "close": 86.12999725341797,
      "volume": 496300
    },
    {
      "time": "2025-12-30",
      "open": 85.97000122070312,
      "high": 86.12999725341797,
      "low": 85.63999938964844,
      "close": 85.86000061035156,
      "volume": 377500
    },
    {
      "time": "2025-12-31",
      "open": 85.63999938964844,
      "high": 86.16999816894531,
      "low": 85.16999816894531,
      "close": 85.23999786376953,
      "volume": 471100
    },
    {
      "time": "2026-01-02",
      "open": 85.33999633789062,
      "high": 86.3499984741211,
      "low": 84.2699966430664,
      "close": 86.19000244140625,
      "volume": 516000
    },
    {
      "time": "2026-01-05",
      "open": 86,
      "high": 89.44999694824219,
      "low": 85.87999725341797,
      "close": 88.4000015258789,
      "volume": 928700
    },
    {
      "time": "2026-01-06",
      "open": 88.41999816894531,
      "high": 88.7300033569336,
      "low": 87.43000030517578,
      "close": 87.80999755859375,
      "volume": 659600
    },
    {
      "time": "2026-01-07",
      "open": 87.68000030517578,
      "high": 87.69999694824219,
      "low": 85.62999725341797,
      "close": 86.06999969482422,
      "volume": 587800
    },
    {
      "time": "2026-01-08",
      "open": 85.73999786376953,
      "high": 89.5,
      "low": 85.73999786376953,
      "close": 88.33000183105469,
      "volume": 831600
    },
    {
      "time": "2026-01-09",
      "open": 88.5999984741211,
      "high": 89,
      "low": 87.16999816894531,
      "close": 87.91999816894531,
      "volume": 580900
    },
    {
      "time": "2026-01-12",
      "open": 87.01000213623047,
      "high": 88.55000305175781,
      "low": 86.5,
      "close": 87.79000091552734,
      "volume": 1107800
    },
    {
      "time": "2026-01-13",
      "open": 88.43000030517578,
      "high": 88.94999694824219,
      "low": 87.33999633789062,
      "close": 88.02999877929688,
      "volume": 647300
    },
    {
      "time": "2026-01-14",
      "open": 88.1500015258789,
      "high": 88.36000061035156,
      "low": 86.62999725341797,
      "close": 87.47000122070312,
      "volume": 604700
    },
    {
      "time": "2026-01-15",
      "open": 87.5999984741211,
      "high": 89.95999908447266,
      "low": 87.27999877929688,
      "close": 89.55999755859375,
      "volume": 812200
    },
    {
      "time": "2026-01-16",
      "open": 89.25,
      "high": 89.33999633789062,
      "low": 87.87999725341797,
      "close": 88.6500015258789,
      "volume": 686300
    },
    {
      "time": "2026-01-20",
      "open": 87.47000122070312,
      "high": 87.8499984741211,
      "low": 85.44999694824219,
      "close": 85.69000244140625,
      "volume": 812400
    },
    {
      "time": "2026-01-21",
      "open": 85.80999755859375,
      "high": 86.37000274658203,
      "low": 84.61000061035156,
      "close": 85.16000366210938,
      "volume": 903900
    },
    {
      "time": "2026-01-22",
      "open": 85.58000183105469,
      "high": 86.33999633789062,
      "low": 84.66999816894531,
      "close": 85.08999633789062,
      "volume": 738000
    },
    {
      "time": "2026-01-23",
      "open": 84.4800033569336,
      "high": 85.04000091552734,
      "low": 83.58000183105469,
      "close": 83.88999938964844,
      "volume": 483300
    },
    {
      "time": "2026-01-26",
      "open": 83.87000274658203,
      "high": 84.5,
      "low": 83.08999633789062,
      "close": 83.4800033569336,
      "volume": 642700
    },
    {
      "time": "2026-01-27",
      "open": 83.4800033569336,
      "high": 83.4800033569336,
      "low": 82.01000213623047,
      "close": 82.2300033569336,
      "volume": 638300
    },
    {
      "time": "2026-01-28",
      "open": 82.25,
      "high": 84.58999633789062,
      "low": 82.20999908447266,
      "close": 83.5,
      "volume": 1253600
    },
    {
      "time": "2026-01-29",
      "open": 84.01000213623047,
      "high": 84.19000244140625,
      "low": 82.70999908447266,
      "close": 84.18000030517578,
      "volume": 771100
    },
    {
      "time": "2026-01-30",
      "open": 83.94999694824219,
      "high": 84.80999755859375,
      "low": 83.41999816894531,
      "close": 84.54000091552734,
      "volume": 1047900
    },
    {
      "time": "2026-02-02",
      "open": 84.58999633789062,
      "high": 85.41999816894531,
      "low": 84.33000183105469,
      "close": 84.56999969482422,
      "volume": 877100
    },
    {
      "time": "2026-02-03",
      "open": 83.80000305175781,
      "high": 84.52999877929688,
      "low": 82.54000091552734,
      "close": 83,
      "volume": 1059300
    },
    {
      "time": "2026-02-04",
      "open": 83.7699966430664,
      "high": 86.7699966430664,
      "low": 83.33999633789062,
      "close": 84.77999877929688,
      "volume": 941900
    },
    {
      "time": "2026-02-05",
      "open": 84.12000274658203,
      "high": 84.94999694824219,
      "low": 83.33000183105469,
      "close": 83.63999938964844,
      "volume": 1348700
    },
    {
      "time": "2026-02-06",
      "open": 81.27999877929688,
      "high": 84.76000213623047,
      "low": 81.27999877929688,
      "close": 83.23999786376953,
      "volume": 2173400
    },
    {
      "time": "2026-02-09",
      "open": 82.81999969482422,
      "high": 83.88999938964844,
      "low": 82.0999984741211,
      "close": 82.80999755859375,
      "volume": 1210700
    },
    {
      "time": "2026-02-10",
      "open": 83.01000213623047,
      "high": 84.6500015258789,
      "low": 82.4000015258789,
      "close": 84.43000030517578,
      "volume": 1279300
    },
    {
      "time": "2026-02-11",
      "open": 84.3499984741211,
      "high": 86.19000244140625,
      "low": 83.33999633789062,
      "close": 83.41000366210938,
      "volume": 1087200
    },
    {
      "time": "2026-02-12",
      "open": 84.4000015258789,
      "high": 85.73999786376953,
      "low": 81.88999938964844,
      "close": 82.16999816894531,
      "volume": 837600
    },
    {
      "time": "2026-02-13",
      "open": 82.13999938964844,
      "high": 82.7699966430664,
      "low": 81.30000305175781,
      "close": 81.98999786376953,
      "volume": 949800
    },
    {
      "time": "2026-02-17",
      "open": 83.12999725341797,
      "high": 84.05000305175781,
      "low": 82.51000213623047,
      "close": 83.22000122070312,
      "volume": 799500
    },
    {
      "time": "2026-02-18",
      "open": 83.33000183105469,
      "high": 85.30000305175781,
      "low": 83.33000183105469,
      "close": 84.75,
      "volume": 605100
    },
    {
      "time": "2026-02-19",
      "open": 84.33000183105469,
      "high": 85.2699966430664,
      "low": 84.16000366210938,
      "close": 85.05999755859375,
      "volume": 580300
    },
    {
      "time": "2026-02-20",
      "open": 85.44999694824219,
      "high": 87.30000305175781,
      "low": 85.19000244140625,
      "close": 86.19999694824219,
      "volume": 765600
    },
    {
      "time": "2026-02-23",
      "open": 86,
      "high": 86,
      "low": 81.69000244140625,
      "close": 83.62000274658203,
      "volume": 808500
    },
    {
      "time": "2026-02-24",
      "open": 84.02999877929688,
      "high": 85.69999694824219,
      "low": 83.79000091552734,
      "close": 85.19999694824219,
      "volume": 681200
    },
    {
      "time": "2026-02-25",
      "open": 85.20999908447266,
      "high": 85.45999908447266,
      "low": 83.87000274658203,
      "close": 84.93000030517578,
      "volume": 865500
    },
    {
      "time": "2026-02-26",
      "open": 85.51000213623047,
      "high": 88.08999633789062,
      "low": 85.38999938964844,
      "close": 87.70999908447266,
      "volume": 1238400
    },
    {
      "time": "2026-02-27",
      "open": 85.94999694824219,
      "high": 86.55999755859375,
      "low": 83.0999984741211,
      "close": 83.2300033569336,
      "volume": 1594600
    },
    {
      "time": "2026-03-02",
      "open": 81.26000213623047,
      "high": 82.79000091552734,
      "low": 80.19000244140625,
      "close": 82.48999786376953,
      "volume": 1011500
    },
    {
      "time": "2026-03-03",
      "open": 80.52999877929688,
      "high": 82.2300033569336,
      "low": 78.44999694824219,
      "close": 81.37999725341797,
      "volume": 2037600
    },
    {
      "time": "2026-03-04",
      "open": 82.36000061035156,
      "high": 83.12000274658203,
      "low": 81.66999816894531,
      "close": 82.19999694824219,
      "volume": 722500
    },
    {
      "time": "2026-03-05",
      "open": 81.70999908447266,
      "high": 82.47000122070312,
      "low": 80.69999694824219,
      "close": 82.02999877929688,
      "volume": 772800
    },
    {
      "time": "2026-03-06",
      "open": 80.80000305175781,
      "high": 80.95999908447266,
      "low": 78.69999694824219,
      "close": 80.12999725341797,
      "volume": 743300
    },
    {
      "time": "2026-03-09",
      "open": 78.63999938964844,
      "high": 80.6500015258789,
      "low": 76.86000061035156,
      "close": 80.5,
      "volume": 1101600
    },
    {
      "time": "2026-03-10",
      "open": 79.9000015258789,
      "high": 81.11000061035156,
      "low": 78.94999694824219,
      "close": 80.2300033569336,
      "volume": 866400
    },
    {
      "time": "2026-03-11",
      "open": 80.31999969482422,
      "high": 82.7699966430664,
      "low": 79.81999969482422,
      "close": 82.70999908447266,
      "volume": 913300
    },
    {
      "time": "2026-03-12",
      "open": 81.4800033569336,
      "high": 82.41000366210938,
      "low": 80.41999816894531,
      "close": 81.30000305175781,
      "volume": 1203400
    },
    {
      "time": "2026-03-13",
      "open": 81.69999694824219,
      "high": 82.23999786376953,
      "low": 80.9000015258789,
      "close": 81.63999938964844,
      "volume": 1002900
    },
    {
      "time": "2026-03-16",
      "open": 81.5,
      "high": 81.75,
      "low": 79.66000366210938,
      "close": 80.04000091552734,
      "volume": 1032200
    },
    {
      "time": "2026-03-17",
      "open": 81.05000305175781,
      "high": 82.2699966430664,
      "low": 80.68000030517578,
      "close": 81.83000183105469,
      "volume": 781000
    },
    {
      "time": "2026-03-18",
      "open": 81.1500015258789,
      "high": 82.77999877929688,
      "low": 81.1500015258789,
      "close": 81.7300033569336,
      "volume": 765500
    },
    {
      "time": "2026-03-19",
      "open": 81.1500015258789,
      "high": 83.37999725341797,
      "low": 81.1500015258789,
      "close": 83.05999755859375,
      "volume": 904200
    },
    {
      "time": "2026-03-20",
      "open": 82.7699966430664,
      "high": 82.88999938964844,
      "low": 80.4800033569336,
      "close": 81.05999755859375,
      "volume": 2330700
    },
    {
      "time": "2026-03-23",
      "open": 82.76000213623047,
      "high": 84.55999755859375,
      "low": 81.86000061035156,
      "close": 81.94000244140625,
      "volume": 1207900
    },
    {
      "time": "2026-03-24",
      "open": 81.18000030517578,
      "high": 84.61000061035156,
      "low": 81.18000030517578,
      "close": 84.47000122070312,
      "volume": 1022600
    },
    {
      "time": "2026-03-25",
      "open": 85.5,
      "high": 86,
      "low": 83.55000305175781,
      "close": 84.87000274658203,
      "volume": 838800
    },
    {
      "time": "2026-03-26",
      "open": 84.44000244140625,
      "high": 85.12999725341797,
      "low": 82.86000061035156,
      "close": 82.94000244140625,
      "volume": 566700
    },
    {
      "time": "2026-03-27",
      "open": 82.3499984741211,
      "high": 83.37000274658203,
      "low": 79.47000122070312,
      "close": 80.16000366210938,
      "volume": 788600
    },
    {
      "time": "2026-03-30",
      "open": 80.5,
      "high": 81.36000061035156,
      "low": 79.83999633789062,
      "close": 80.16999816894531,
      "volume": 606100
    },
    {
      "time": "2026-03-31",
      "open": 81.37000274658203,
      "high": 82.86000061035156,
      "low": 80.36000061035156,
      "close": 82.18000030517578,
      "volume": 738800
    },
    {
      "time": "2026-04-01",
      "open": 82.33000183105469,
      "high": 84.58999633789062,
      "low": 82.33000183105469,
      "close": 84.30999755859375,
      "volume": 652300
    },
    {
      "time": "2026-04-02",
      "open": 83.55000305175781,
      "high": 84.5999984741211,
      "low": 81.9800033569336,
      "close": 83.73999786376953,
      "volume": 604400
    },
    {
      "time": "2026-04-06",
      "open": 83.16999816894531,
      "high": 84.6500015258789,
      "low": 82.5999984741211,
      "close": 84.29000091552734,
      "volume": 720800
    },
    {
      "time": "2026-04-07",
      "open": 83.79000091552734,
      "high": 84.7699966430664,
      "low": 82.95999908447266,
      "close": 83.38999938964844,
      "volume": 639600
    },
    {
      "time": "2026-04-08",
      "open": 86.31999969482422,
      "high": 87.2699966430664,
      "low": 84.9800033569336,
      "close": 86.20999908447266,
      "volume": 925400
    },
    {
      "time": "2026-04-09",
      "open": 85.9000015258789,
      "high": 87.12000274658203,
      "low": 85.19999694824219,
      "close": 86.83000183105469,
      "volume": 647400
    },
    {
      "time": "2026-04-10",
      "open": 87.18000030517578,
      "high": 87.18000030517578,
      "low": 86.18000030517578,
      "close": 86.5,
      "volume": 580200
    },
    {
      "time": "2026-04-13",
      "open": 85.9000015258789,
      "high": 86.22000122070312,
      "low": 84.66999816894531,
      "close": 86.16000366210938,
      "volume": 496000
    },
    {
      "time": "2026-04-14",
      "open": 86.33000183105469,
      "high": 88.0999984741211,
      "low": 86.08999633789062,
      "close": 87.75,
      "volume": 675100
    },
    {
      "time": "2026-04-15",
      "open": 87.62999725341797,
      "high": 88.19999694824219,
      "low": 85.61000061035156,
      "close": 85.9800033569336,
      "volume": 953100
    },
    {
      "time": "2026-04-16",
      "open": 84.9800033569336,
      "high": 86.12000274658203,
      "low": 83.91000366210938,
      "close": 85.25,
      "volume": 1097300
    },
    {
      "time": "2026-04-17",
      "open": 86.36000061035156,
      "high": 87.87000274658203,
      "low": 86.0999984741211,
      "close": 87.5199966430664,
      "volume": 598600
    },
    {
      "time": "2026-04-20",
      "open": 87.12999725341797,
      "high": 88.19999694824219,
      "low": 86.94000244140625,
      "close": 88.12000274658203,
      "volume": 762200
    },
    {
      "time": "2026-04-21",
      "open": 88.19000244140625,
      "high": 89.0199966430664,
      "low": 86.76000213623047,
      "close": 87.4000015258789,
      "volume": 790300
    },
    {
      "time": "2026-04-22",
      "open": 87.6500015258789,
      "high": 87.81999969482422,
      "low": 85.16000366210938,
      "close": 86.1500015258789,
      "volume": 864300
    },
    {
      "time": "2026-04-23",
      "open": 86.8499984741211,
      "high": 89.41999816894531,
      "low": 86.73999786376953,
      "close": 89.1500015258789,
      "volume": 1443400
    },
    {
      "time": "2026-04-24",
      "open": 82.55000305175781,
      "high": 85.69000244140625,
      "low": 80.0999984741211,
      "close": 83.87999725341797,
      "volume": 3309700
    },
    {
      "time": "2026-04-27",
      "open": 84,
      "high": 87.73999786376953,
      "low": 83.7699966430664,
      "close": 87.52999877929688,
      "volume": 1299700
    },
    {
      "time": "2026-04-28",
      "open": 87.94999694824219,
      "high": 88.77999877929688,
      "low": 86.08000183105469,
      "close": 86.86000061035156,
      "volume": 992300
    },
    {
      "time": "2026-04-29",
      "open": 86.48999786376953,
      "high": 87.41000366210938,
      "low": 85.47000122070312,
      "close": 86.29000091552734,
      "volume": 772800
    },
    {
      "time": "2026-04-30",
      "open": 86.05000305175781,
      "high": 87.05000305175781,
      "low": 85.7699966430664,
      "close": 86.94999694824219,
      "volume": 824800
    },
    {
      "time": "2026-05-01",
      "open": 86.62000274658203,
      "high": 86.80000305175781,
      "low": 84.29000091552734,
      "close": 84.5,
      "volume": 831700
    },
    {
      "time": "2026-05-04",
      "open": 83.7300033569336,
      "high": 84.29000091552734,
      "low": 81.77999877929688,
      "close": 82.88999938964844,
      "volume": 1380200
    },
    {
      "time": "2026-05-05",
      "open": 83.02999877929688,
      "high": 84.44000244140625,
      "low": 82.87000274658203,
      "close": 84.06999969482422,
      "volume": 1250500
    },
    {
      "time": "2026-05-06",
      "open": 84.08999633789062,
      "high": 86.19999694824219,
      "low": 84.06999969482422,
      "close": 85.1500015258789,
      "volume": 923300
    },
    {
      "time": "2026-05-07",
      "open": 85.58000183105469,
      "high": 86.45999908447266,
      "low": 84.37000274658203,
      "close": 85.23999786376953,
      "volume": 858900
    },
    {
      "time": "2026-05-08",
      "open": 85.5999984741211,
      "high": 85.87999725341797,
      "low": 84.80999755859375,
      "close": 85.63999938964844,
      "volume": 1067700
    },
    {
      "time": "2026-05-11",
      "open": 84.98999786376953,
      "high": 85.19999694824219,
      "low": 82.33999633789062,
      "close": 82.75,
      "volume": 745200
    },
    {
      "time": "2026-05-12",
      "open": 83.08999633789062,
      "high": 83.4000015258789,
      "low": 82.08000183105469,
      "close": 82.20999908447266,
      "volume": 932700
    },
    {
      "time": "2026-05-13",
      "open": 82.19000244140625,
      "high": 82.44000244140625,
      "low": 79.83999633789062,
      "close": 80.56999969482422,
      "volume": 1031900
    },
    {
      "time": "2026-05-14",
      "open": 81.30999755859375,
      "high": 82.1500015258789,
      "low": 79.2699966430664,
      "close": 79.38999938964844,
      "volume": 1043400
    },
    {
      "time": "2026-05-15",
      "open": 79.77999877929688,
      "high": 79.79000091552734,
      "low": 78.51000213623047,
      "close": 79.08999633789062,
      "volume": 797500
    },
    {
      "time": "2026-05-18",
      "open": 79.45999908447266,
      "high": 80.41999816894531,
      "low": 79.01000213623047,
      "close": 79.08999633789062,
      "volume": 851100
    },
    {
      "time": "2026-05-19",
      "open": 79.04000091552734,
      "high": 79.3499984741211,
      "low": 77.56999969482422,
      "close": 78.08999633789062,
      "volume": 1009500
    },
    {
      "time": "2026-05-20",
      "open": 78.16000366210938,
      "high": 79.5999984741211,
      "low": 77.31999969482422,
      "close": 79.2699966430664,
      "volume": 1262400
    },
    {
      "time": "2026-05-21",
      "open": 78.4000015258789,
      "high": 79.95999908447266,
      "low": 77.4000015258789,
      "close": 79.6500015258789,
      "volume": 883300
    },
    {
      "time": "2026-05-22",
      "open": 79.79000091552734,
      "high": 79.86000061035156,
      "low": 79.04000091552734,
      "close": 79.30999755859375,
      "volume": 871600
    },
    {
      "time": "2026-05-26",
      "open": 79.4000015258789,
      "high": 80.8499984741211,
      "low": 79.4000015258789,
      "close": 80.68000030517578,
      "volume": 651500
    },
    {
      "time": "2026-05-27",
      "open": 81.3499984741211,
      "high": 82.93000030517578,
      "low": 81.3499984741211,
      "close": 82.22000122070312,
      "volume": 738400
    },
    {
      "time": "2026-05-28",
      "open": 81.68000030517578,
      "high": 83.4000015258789,
      "low": 81.36000061035156,
      "close": 83.20999908447266,
      "volume": 919400
    },
    {
      "time": "2026-05-29",
      "open": 83.25,
      "high": 83.81999969482422,
      "low": 82.37000274658203,
      "close": 82.68000030517578,
      "volume": 1483000
    },
    {
      "time": "2026-06-01",
      "open": 82.47000122070312,
      "high": 87.69999694824219,
      "low": 82.2699966430664,
      "close": 86.83999633789062,
      "volume": 1690300
    },
    {
      "time": "2026-06-02",
      "open": 86.27999877929688,
      "high": 86.63999938964844,
      "low": 84.83000183105469,
      "close": 84.95999908447266,
      "volume": 1307600
    },
    {
      "time": "2026-06-03",
      "open": 84.80999755859375,
      "high": 87.36000061035156,
      "low": 84.44999694824219,
      "close": 86.94000244140625,
      "volume": 1234500
    },
    {
      "time": "2026-06-04",
      "open": 87.5999984741211,
      "high": 88.45999908447266,
      "low": 87.33999633789062,
      "close": 88.37999725341797,
      "volume": 966600
    },
    {
      "time": "2026-06-05",
      "open": 88.63999938964844,
      "high": 89.93000030517578,
      "low": 86.97000122070312,
      "close": 87.87000274658203,
      "volume": 1193000
    },
    {
      "time": "2026-06-08",
      "open": 87.18000030517578,
      "high": 87.97000122070312,
      "low": 86.16999816894531,
      "close": 86.58000183105469,
      "volume": 1520100
    },
    {
      "time": "2026-06-09",
      "open": 87.1500015258789,
      "high": 88.75,
      "low": 86.33000183105469,
      "close": 87.7699966430664,
      "volume": 1808100
    },
    {
      "time": "2026-06-10",
      "open": 87.27999877929688,
      "high": 89.18000030517578,
      "low": 86.55000305175781,
      "close": 86.81999969482422,
      "volume": 1140200
    },
    {
      "time": "2026-06-11",
      "open": 86.93000030517578,
      "high": 87.86000061035156,
      "low": 85.25,
      "close": 86.55000305175781,
      "volume": 916700
    },
    {
      "time": "2026-06-12",
      "open": 87.05000305175781,
      "high": 87.62000274658203,
      "low": 85.91000366210938,
      "close": 87.45999908447266,
      "volume": 912200
    },
    {
      "time": "2026-06-15",
      "open": 87.77999877929688,
      "high": 88.2699966430664,
      "low": 86.7300033569336,
      "close": 87.66999816894531,
      "volume": 820600
    },
    {
      "time": "2026-06-16",
      "open": 87.91999816894531,
      "high": 88.61000061035156,
      "low": 86.44999694824219,
      "close": 86.47000122070312,
      "volume": 740400
    },
    {
      "time": "2026-06-17",
      "open": 85.86000061035156,
      "high": 86.33999633789062,
      "low": 83.7300033569336,
      "close": 83.87999725341797,
      "volume": 689600
    },
    {
      "time": "2026-06-18",
      "open": 84.55000305175781,
      "high": 85.5199966430664,
      "low": 84.19000244140625,
      "close": 84.68000030517578,
      "volume": 1875600
    },
    {
      "time": "2026-06-22",
      "open": 85.5999984741211,
      "high": 87.2699966430664,
      "low": 85.5999984741211,
      "close": 86.3499984741211,
      "volume": 947600
    },
    {
      "time": "2026-06-23",
      "open": 85.91999816894531,
      "high": 87.5,
      "low": 85.91999816894531,
      "close": 86.4000015258789,
      "volume": 764100
    },
    {
      "time": "2026-06-24",
      "open": 86.87000274658203,
      "high": 87.66999816894531,
      "low": 86.62999725341797,
      "close": 86.9000015258789,
      "volume": 578900
    },
    {
      "time": "2026-06-25",
      "open": 87.47000122070312,
      "high": 90.12999725341797,
      "low": 87.18000030517578,
      "close": 88.80999755859375,
      "volume": 902700
    },
    {
      "time": "2026-06-26",
      "open": 88.25,
      "high": 89.95999908447266,
      "low": 87.98999786376953,
      "close": 89.69999694824219,
      "volume": 1247300
    },
    {
      "time": "2026-06-29",
      "open": 90,
      "high": 91,
      "low": 88.91000366210938,
      "close": 89.56999969482422,
      "volume": 692400
    },
    {
      "time": "2026-06-30",
      "open": 89.4000015258789,
      "high": 89.51000213623047,
      "low": 86.86000061035156,
      "close": 88.33000183105469,
      "volume": 888000
    },
    {
      "time": "2026-07-01",
      "open": 88.29000091552734,
      "high": 89.0999984741211,
      "low": 87.2699966430664,
      "close": 87.9800033569336,
      "volume": 807100
    },
    {
      "time": "2026-07-02",
      "open": 88.30000305175781,
      "high": 89.12000274658203,
      "low": 85.97000122070312,
      "close": 87.9000015258789,
      "volume": 963500
    },
    {
      "time": "2026-07-06",
      "open": 88.33000183105469,
      "high": 88.93000030517578,
      "low": 86.87000274658203,
      "close": 88.83999633789062,
      "volume": 829600
    },
    {
      "time": "2026-07-07",
      "open": 89,
      "high": 89.44999694824219,
      "low": 87.63999938964844,
      "close": 88.66999816894531,
      "volume": 672900
    },
    {
      "time": "2026-07-08",
      "open": 88.31999969482422,
      "high": 89,
      "low": 86.83999633789062,
      "close": 86.83999633789062,
      "volume": 892500
    },
    {
      "time": "2026-07-09",
      "open": 86.3499984741211,
      "high": 87.52999877929688,
      "low": 85.08999633789062,
      "close": 87.37000274658203,
      "volume": 986800
    },
    {
      "time": "2026-07-10",
      "open": 87.6500015258789,
      "high": 88.51000213623047,
      "low": 85.91000366210938,
      "close": 86.19999694824219,
      "volume": 626200
    },
    {
      "time": "2026-07-13",
      "open": 86.58000183105469,
      "high": 86.94000244140625,
      "low": 85.58999633789062,
      "close": 85.75,
      "volume": 682300
    },
    {
      "time": "2026-07-14",
      "open": 86.1500015258789,
      "high": 86.94000244140625,
      "low": 84.95999908447266,
      "close": 86.08999633789062,
      "volume": 782200
    },
    {
      "time": "2026-07-15",
      "open": 86.1500015258789,
      "high": 88.26000213623047,
      "low": 86.1500015258789,
      "close": 87.63999938964844,
      "volume": 891000
    },
    {
      "time": "2026-07-16",
      "open": 88.06999969482422,
      "high": 89.83999633789062,
      "low": 87.79000091552734,
      "close": 89.7699966430664,
      "volume": 1004700
    },
    {
      "time": "2026-07-17",
      "open": 90.12999725341797,
      "high": 90.5199966430664,
      "low": 87.61000061035156,
      "close": 87.72000122070312,
      "volume": 1128400
    },
    {
      "time": "2026-07-20",
      "open": 88.11000061035156,
      "high": 89.1500015258789,
      "low": 87.52999877929688,
      "close": 88.16999816894531,
      "volume": 1244900
    },
    {
      "time": "2026-07-21",
      "open": 87.91999816894531,
      "high": 88.5,
      "low": 86.54000091552734,
      "close": 87.16999816894531,
      "volume": 1212900
    },
    {
      "time": "2026-07-22",
      "open": 87.76000213623047,
      "high": 87.7699966430664,
      "low": 85.9000015258789,
      "close": 86.66000366210938,
      "volume": 1022900
    },
    {
      "time": "2026-07-23",
      "open": 85.19999694824219,
      "high": 86.66000366210938,
      "low": 85.02999877929688,
      "close": 86.55999755859375,
      "volume": 1311500
    },
    {
      "time": "2026-07-24",
      "open": 85.36000061035156,
      "high": 89.45999908447266,
      "low": 85.20999908447266,
      "close": 87.04000091552734,
      "volume": 1791069
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 84.80419998168945
    },
    {
      "time": "2025-10-06",
      "value": 84.79519989013671
    },
    {
      "time": "2025-10-07",
      "value": 84.73939987182617
    },
    {
      "time": "2025-10-08",
      "value": 84.6965998840332
    },
    {
      "time": "2025-10-09",
      "value": 84.6295997619629
    },
    {
      "time": "2025-10-10",
      "value": 84.56239974975585
    },
    {
      "time": "2025-10-13",
      "value": 84.53159973144531
    },
    {
      "time": "2025-10-14",
      "value": 84.52879974365234
    },
    {
      "time": "2025-10-15",
      "value": 84.52859970092773
    },
    {
      "time": "2025-10-16",
      "value": 84.504599609375
    },
    {
      "time": "2025-10-17",
      "value": 84.50939971923827
    },
    {
      "time": "2025-10-20",
      "value": 84.52419967651367
    },
    {
      "time": "2025-10-21",
      "value": 84.56299957275391
    },
    {
      "time": "2025-10-22",
      "value": 84.55479949951172
    },
    {
      "time": "2025-10-23",
      "value": 84.56779953002929
    },
    {
      "time": "2025-10-24",
      "value": 84.46419952392579
    },
    {
      "time": "2025-10-27",
      "value": 84.40179946899414
    },
    {
      "time": "2025-10-28",
      "value": 84.31999954223633
    },
    {
      "time": "2025-10-29",
      "value": 84.17839950561523
    },
    {
      "time": "2025-10-30",
      "value": 84.05499954223633
    },
    {
      "time": "2025-10-31",
      "value": 83.94639953613282
    },
    {
      "time": "2025-11-03",
      "value": 83.82219940185547
    },
    {
      "time": "2025-11-04",
      "value": 83.68479934692382
    },
    {
      "time": "2025-11-05",
      "value": 83.55339935302734
    },
    {
      "time": "2025-11-06",
      "value": 83.40859939575195
    },
    {
      "time": "2025-11-07",
      "value": 83.29679931640625
    },
    {
      "time": "2025-11-10",
      "value": 83.23139923095704
    },
    {
      "time": "2025-11-11",
      "value": 83.14539932250976
    },
    {
      "time": "2025-11-12",
      "value": 83.05639938354493
    },
    {
      "time": "2025-11-13",
      "value": 82.94319931030273
    },
    {
      "time": "2025-11-14",
      "value": 82.80959930419922
    },
    {
      "time": "2025-11-17",
      "value": 82.63299942016602
    },
    {
      "time": "2025-11-18",
      "value": 82.50679946899415
    },
    {
      "time": "2025-11-19",
      "value": 82.37399948120117
    },
    {
      "time": "2025-11-20",
      "value": 82.21419952392579
    },
    {
      "time": "2025-11-21",
      "value": 82.13499954223633
    },
    {
      "time": "2025-11-24",
      "value": 82.08839950561523
    },
    {
      "time": "2025-11-25",
      "value": 82.09979949951172
    },
    {
      "time": "2025-11-26",
      "value": 82.11059951782227
    },
    {
      "time": "2025-11-28",
      "value": 82.11059951782227
    },
    {
      "time": "2025-12-01",
      "value": 82.0893994140625
    },
    {
      "time": "2025-12-02",
      "value": 82.05339950561523
    },
    {
      "time": "2025-12-03",
      "value": 82.00239959716797
    },
    {
      "time": "2025-12-04",
      "value": 81.94159957885742
    },
    {
      "time": "2025-12-05",
      "value": 81.86939956665039
    },
    {
      "time": "2025-12-08",
      "value": 81.74399948120117
    },
    {
      "time": "2025-12-09",
      "value": 81.60039947509766
    },
    {
      "time": "2025-12-10",
      "value": 81.51079956054687
    },
    {
      "time": "2025-12-11",
      "value": 81.4579995727539
    },
    {
      "time": "2025-12-12",
      "value": 81.41979949951173
    },
    {
      "time": "2025-12-15",
      "value": 81.39239944458008
    },
    {
      "time": "2025-12-16",
      "value": 81.3827995300293
    },
    {
      "time": "2025-12-17",
      "value": 81.4161994934082
    },
    {
      "time": "2025-12-18",
      "value": 81.45699951171875
    },
    {
      "time": "2025-12-19",
      "value": 81.51679962158204
    },
    {
      "time": "2025-12-22",
      "value": 81.61999954223633
    },
    {
      "time": "2025-12-23",
      "value": 81.69159957885742
    },
    {
      "time": "2025-12-24",
      "value": 81.73259963989258
    },
    {
      "time": "2025-12-26",
      "value": 81.79979965209961
    },
    {
      "time": "2025-12-29",
      "value": 81.88039962768555
    },
    {
      "time": "2025-12-30",
      "value": 81.95019958496094
    },
    {
      "time": "2025-12-31",
      "value": 82.00079956054688
    },
    {
      "time": "2026-01-02",
      "value": 82.05699966430664
    },
    {
      "time": "2026-01-05",
      "value": 82.16519973754883
    },
    {
      "time": "2026-01-06",
      "value": 82.22179962158204
    },
    {
      "time": "2026-01-07",
      "value": 82.36779968261719
    },
    {
      "time": "2026-01-08",
      "value": 82.54239974975586
    },
    {
      "time": "2026-01-09",
      "value": 82.72079971313477
    },
    {
      "time": "2026-01-12",
      "value": 82.94039978027344
    },
    {
      "time": "2026-01-13",
      "value": 83.1529997253418
    },
    {
      "time": "2026-01-14",
      "value": 83.34499969482422
    },
    {
      "time": "2026-01-15",
      "value": 83.54719970703125
    },
    {
      "time": "2026-01-16",
      "value": 83.73259979248047
    },
    {
      "time": "2026-01-20",
      "value": 83.8415998840332
    },
    {
      "time": "2026-01-21",
      "value": 83.94399993896485
    },
    {
      "time": "2026-01-22",
      "value": 84.02039993286132
    },
    {
      "time": "2026-01-23",
      "value": 84.04639999389649
    },
    {
      "time": "2026-01-26",
      "value": 84.08940002441406
    },
    {
      "time": "2026-01-27",
      "value": 84.11620010375977
    },
    {
      "time": "2026-01-28",
      "value": 84.17000015258789
    },
    {
      "time": "2026-01-29",
      "value": 84.25800018310547
    },
    {
      "time": "2026-01-30",
      "value": 84.39860015869141
    },
    {
      "time": "2026-02-02",
      "value": 84.50940017700195
    },
    {
      "time": "2026-02-03",
      "value": 84.5968002319336
    },
    {
      "time": "2026-02-04",
      "value": 84.73240020751953
    },
    {
      "time": "2026-02-05",
      "value": 84.79080017089844
    },
    {
      "time": "2026-02-06",
      "value": 84.83280014038085
    },
    {
      "time": "2026-02-09",
      "value": 84.83460006713867
    },
    {
      "time": "2026-02-10",
      "value": 84.85560012817383
    },
    {
      "time": "2026-02-11",
      "value": 84.85780014038086
    },
    {
      "time": "2026-02-12",
      "value": 84.85640014648438
    },
    {
      "time": "2026-02-13",
      "value": 84.86300003051758
    },
    {
      "time": "2026-02-17",
      "value": 84.87639999389648
    },
    {
      "time": "2026-02-18",
      "value": 84.94399993896485
    },
    {
      "time": "2026-02-19",
      "value": 85.02759994506836
    },
    {
      "time": "2026-02-20",
      "value": 85.1581999206543
    },
    {
      "time": "2026-02-23",
      "value": 85.2266000366211
    },
    {
      "time": "2026-02-24",
      "value": 85.29119995117188
    },
    {
      "time": "2026-02-25",
      "value": 85.30199996948242
    },
    {
      "time": "2026-02-26",
      "value": 85.35419998168945
    },
    {
      "time": "2026-02-27",
      "value": 85.3166000366211
    },
    {
      "time": "2026-03-02",
      "value": 85.26619995117187
    },
    {
      "time": "2026-03-03",
      "value": 85.18899993896484
    },
    {
      "time": "2026-03-04",
      "value": 85.12019989013672
    },
    {
      "time": "2026-03-05",
      "value": 85.03339981079101
    },
    {
      "time": "2026-03-06",
      "value": 84.90199981689453
    },
    {
      "time": "2026-03-09",
      "value": 84.79819976806641
    },
    {
      "time": "2026-03-10",
      "value": 84.69459976196289
    },
    {
      "time": "2026-03-11",
      "value": 84.61679977416992
    },
    {
      "time": "2026-03-12",
      "value": 84.52019989013672
    },
    {
      "time": "2026-03-13",
      "value": 84.43579986572266
    },
    {
      "time": "2026-03-16",
      "value": 84.33179992675781
    },
    {
      "time": "2026-03-17",
      "value": 84.24459991455078
    },
    {
      "time": "2026-03-18",
      "value": 84.11119995117187
    },
    {
      "time": "2026-03-19",
      "value": 84.01619995117187
    },
    {
      "time": "2026-03-20",
      "value": 83.91599990844726
    },
    {
      "time": "2026-03-23",
      "value": 83.7881999206543
    },
    {
      "time": "2026-03-24",
      "value": 83.71919998168946
    },
    {
      "time": "2026-03-25",
      "value": 83.66080001831055
    },
    {
      "time": "2026-03-26",
      "value": 83.55900009155273
    },
    {
      "time": "2026-03-27",
      "value": 83.41280014038085
    },
    {
      "time": "2026-03-30",
      "value": 83.2250001525879
    },
    {
      "time": "2026-03-31",
      "value": 83.09560012817383
    },
    {
      "time": "2026-04-01",
      "value": 83.06800003051758
    },
    {
      "time": "2026-04-02",
      "value": 83.03959991455078
    },
    {
      "time": "2026-04-06",
      "value": 83.02360000610352
    },
    {
      "time": "2026-04-07",
      "value": 83.01360000610352
    },
    {
      "time": "2026-04-08",
      "value": 83.0681999206543
    },
    {
      "time": "2026-04-09",
      "value": 83.16019989013672
    },
    {
      "time": "2026-04-10",
      "value": 83.22019989013671
    },
    {
      "time": "2026-04-13",
      "value": 83.25979995727539
    },
    {
      "time": "2026-04-14",
      "value": 83.32399993896485
    },
    {
      "time": "2026-04-15",
      "value": 83.35220001220704
    },
    {
      "time": "2026-04-16",
      "value": 83.39720001220704
    },
    {
      "time": "2026-04-17",
      "value": 83.45199996948242
    },
    {
      "time": "2026-04-20",
      "value": 83.54160003662109
    },
    {
      "time": "2026-04-21",
      "value": 83.62480010986329
    },
    {
      "time": "2026-04-22",
      "value": 83.69160018920898
    },
    {
      "time": "2026-04-23",
      "value": 83.78600021362304
    },
    {
      "time": "2026-04-24",
      "value": 83.79540008544922
    },
    {
      "time": "2026-04-27",
      "value": 83.90260009765625
    },
    {
      "time": "2026-04-28",
      "value": 84.00000015258789
    },
    {
      "time": "2026-04-29",
      "value": 84.06140014648437
    },
    {
      "time": "2026-04-30",
      "value": 84.10540008544922
    },
    {
      "time": "2026-05-01",
      "value": 84.09420013427734
    },
    {
      "time": "2026-05-04",
      "value": 84.02800018310546
    },
    {
      "time": "2026-05-05",
      "value": 84.03700012207031
    },
    {
      "time": "2026-05-06",
      "value": 84.03600021362304
    },
    {
      "time": "2026-05-07",
      "value": 84.04220016479492
    },
    {
      "time": "2026-05-08",
      "value": 84.00080017089844
    },
    {
      "time": "2026-05-11",
      "value": 83.99120010375977
    },
    {
      "time": "2026-05-12",
      "value": 83.98560012817383
    },
    {
      "time": "2026-05-13",
      "value": 83.96940017700196
    },
    {
      "time": "2026-05-14",
      "value": 83.91320022583008
    },
    {
      "time": "2026-05-15",
      "value": 83.85440017700195
    },
    {
      "time": "2026-05-18",
      "value": 83.83360015869141
    },
    {
      "time": "2026-05-19",
      "value": 83.78540008544923
    },
    {
      "time": "2026-05-20",
      "value": 83.76619995117187
    },
    {
      "time": "2026-05-21",
      "value": 83.705
    },
    {
      "time": "2026-05-22",
      "value": 83.66519989013672
    },
    {
      "time": "2026-05-26",
      "value": 83.64599990844727
    },
    {
      "time": "2026-05-27",
      "value": 83.68959991455078
    },
    {
      "time": "2026-05-28",
      "value": 83.71719985961914
    },
    {
      "time": "2026-05-29",
      "value": 83.73619979858398
    },
    {
      "time": "2026-06-01",
      "value": 83.81179977416993
    },
    {
      "time": "2026-06-02",
      "value": 83.8897998046875
    },
    {
      "time": "2026-06-03",
      "value": 83.9897998046875
    },
    {
      "time": "2026-06-04",
      "value": 84.06799972534179
    },
    {
      "time": "2026-06-05",
      "value": 84.1279997253418
    },
    {
      "time": "2026-06-08",
      "value": 84.20079971313477
    },
    {
      "time": "2026-06-09",
      "value": 84.3529995727539
    },
    {
      "time": "2026-06-10",
      "value": 84.48599960327148
    },
    {
      "time": "2026-06-11",
      "value": 84.57339965820313
    },
    {
      "time": "2026-06-12",
      "value": 84.6363996887207
    },
    {
      "time": "2026-06-15",
      "value": 84.71499969482421
    },
    {
      "time": "2026-06-16",
      "value": 84.75859970092773
    },
    {
      "time": "2026-06-17",
      "value": 84.76839965820312
    },
    {
      "time": "2026-06-18",
      "value": 84.7377996826172
    },
    {
      "time": "2026-06-22",
      "value": 84.72819961547852
    },
    {
      "time": "2026-06-23",
      "value": 84.72619964599609
    },
    {
      "time": "2026-06-24",
      "value": 84.74099960327149
    },
    {
      "time": "2026-06-25",
      "value": 84.76219955444336
    },
    {
      "time": "2026-06-26",
      "value": 84.83659942626953
    },
    {
      "time": "2026-06-29",
      "value": 84.92299942016602
    },
    {
      "time": "2026-06-30",
      "value": 84.93919952392578
    },
    {
      "time": "2026-07-01",
      "value": 84.93639953613281
    },
    {
      "time": "2026-07-02",
      "value": 84.94639953613282
    },
    {
      "time": "2026-07-06",
      "value": 85.00019943237305
    },
    {
      "time": "2026-07-07",
      "value": 84.99059936523437
    },
    {
      "time": "2026-07-08",
      "value": 85.04979934692383
    },
    {
      "time": "2026-07-09",
      "value": 85.04659942626954
    },
    {
      "time": "2026-07-10",
      "value": 85.03339935302735
    },
    {
      "time": "2026-07-13",
      "value": 85.0225993347168
    },
    {
      "time": "2026-07-14",
      "value": 85.00539932250976
    },
    {
      "time": "2026-07-15",
      "value": 85.06819931030273
    },
    {
      "time": "2026-07-16",
      "value": 85.20579925537109
    },
    {
      "time": "2026-07-17",
      "value": 85.27879928588867
    },
    {
      "time": "2026-07-20",
      "value": 85.33919921875
    },
    {
      "time": "2026-07-21",
      "value": 85.37779922485352
    },
    {
      "time": "2026-07-22",
      "value": 85.39819931030273
    },
    {
      "time": "2026-07-23",
      "value": 85.47439926147462
    },
    {
      "time": "2026-07-24",
      "value": 85.5709992980957
    }
  ],
  "analysis": null
}