{
  "ok": true,
  "cached": false,
  "ticker": "DECK",
  "price": 96.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Deckers Outdoor Corporation",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/67c1b9f9-070b-3553-b87a-a17c61cc80b9/analyst-report%3A-deckers.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deckers Offers 'Exceptional' Value, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deckers-offers-apos-exceptional-apos-175755995.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Back-to-school Could be Critical for Hoka",
      "publisher": "Footwear News",
      "link": "https://finance.yahoo.com/m/85743945-cc53-395e-96d2-881701f1706e/why-back-to-school-could-be.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deckers Stock Down 6% Despite Q1 Earnings Beat, FY'27 Outlook Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deckers-stock-down-6-despite-131100477.html",
      "published": "2026-07-24"
    },
    {
      "title": "BofA Adjusts Price Target on Deckers Outdoor to $105 From $115",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-adjusts-price-target-deckers-124736231.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Hoka slowing down?",
      "publisher": "Retail Dive",
      "link": "https://finance.yahoo.com/m/fd8045ab-2826-301a-b795-38611978b575/is-hoka-slowing-down%3F.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Lowers Price Target on Deckers Outdoor to $105 From $125, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-lowers-price-target-deckers-115634971.html",
      "published": "2026-07-24"
    },
    {
      "title": "Baird Adjusts Deckers Outdoor Price Target to $115 From $125, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-deckers-outdoor-price-115338311.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 123.44000244140625,
      "high": 126.5,
      "low": 116.5999984741211,
      "close": 116.8499984741211,
      "volume": 15343400
    },
    {
      "time": "2025-07-28",
      "open": 118.5,
      "high": 119.19999694824219,
      "low": 111.4800033569336,
      "close": 112.38999938964844,
      "volume": 6387100
    },
    {
      "time": "2025-07-29",
      "open": 112.80000305175781,
      "high": 115.38999938964844,
      "low": 111.76000213623047,
      "close": 112.11000061035156,
      "volume": 3894800
    },
    {
      "time": "2025-07-30",
      "open": 112.29000091552734,
      "high": 112.4000015258789,
      "low": 109.5199966430664,
      "close": 110.5999984741211,
      "volume": 2832500
    },
    {
      "time": "2025-07-31",
      "open": 110.30999755859375,
      "high": 110.47000122070312,
      "low": 105.68000030517578,
      "close": 106.16999816894531,
      "volume": 3706800
    },
    {
      "time": "2025-08-01",
      "open": 103.97000122070312,
      "high": 104.55000305175781,
      "low": 102.30999755859375,
      "close": 103.3499984741211,
      "volume": 2980300
    },
    {
      "time": "2025-08-04",
      "open": 103.30000305175781,
      "high": 105.33000183105469,
      "low": 103.30000305175781,
      "close": 105.12999725341797,
      "volume": 2372200
    },
    {
      "time": "2025-08-05",
      "open": 105.01000213623047,
      "high": 106.37000274658203,
      "low": 104.69999694824219,
      "close": 105.91000366210938,
      "volume": 2193600
    },
    {
      "time": "2025-08-06",
      "open": 105.75,
      "high": 108.16000366210938,
      "low": 105.44000244140625,
      "close": 105.72000122070312,
      "volume": 1723400
    },
    {
      "time": "2025-08-07",
      "open": 105.43000030517578,
      "high": 105.48999786376953,
      "low": 100.81999969482422,
      "close": 101.88999938964844,
      "volume": 3316100
    },
    {
      "time": "2025-08-08",
      "open": 101.5,
      "high": 102.16999816894531,
      "low": 99.9000015258789,
      "close": 101.68000030517578,
      "volume": 2253700
    },
    {
      "time": "2025-08-11",
      "open": 102,
      "high": 102.41999816894531,
      "low": 99.18000030517578,
      "close": 100.47000122070312,
      "volume": 2485500
    },
    {
      "time": "2025-08-12",
      "open": 102.5199966430664,
      "high": 103.79000091552734,
      "low": 101.16000366210938,
      "close": 103.73999786376953,
      "volume": 2406000
    },
    {
      "time": "2025-08-13",
      "open": 104.12000274658203,
      "high": 106.83000183105469,
      "low": 103.87000274658203,
      "close": 106.4800033569336,
      "volume": 2222700
    },
    {
      "time": "2025-08-14",
      "open": 104.11000061035156,
      "high": 104.3499984741211,
      "low": 102.06999969482422,
      "close": 103.86000061035156,
      "volume": 2471900
    },
    {
      "time": "2025-08-15",
      "open": 104.01000213623047,
      "high": 105.16999816894531,
      "low": 102.5999984741211,
      "close": 102.95999908447266,
      "volume": 2657500
    },
    {
      "time": "2025-08-18",
      "open": 103.16999816894531,
      "high": 106.2300033569336,
      "low": 102.86000061035156,
      "close": 105.58000183105469,
      "volume": 2658700
    },
    {
      "time": "2025-08-19",
      "open": 106.05000305175781,
      "high": 106.98999786376953,
      "low": 105.01000213623047,
      "close": 105.5199966430664,
      "volume": 1708000
    },
    {
      "time": "2025-08-20",
      "open": 105,
      "high": 106.25,
      "low": 103.29000091552734,
      "close": 104.05000305175781,
      "volume": 3137500
    },
    {
      "time": "2025-08-21",
      "open": 103.55000305175781,
      "high": 104.91999816894531,
      "low": 102.5,
      "close": 104.69000244140625,
      "volume": 1419800
    },
    {
      "time": "2025-08-22",
      "open": 105.16999816894531,
      "high": 109.16000366210938,
      "low": 104.9000015258789,
      "close": 109.0999984741211,
      "volume": 2456800
    },
    {
      "time": "2025-08-25",
      "open": 108.87999725341797,
      "high": 113.19000244140625,
      "low": 108.66000366210938,
      "close": 113.02999877929688,
      "volume": 3481000
    },
    {
      "time": "2025-08-26",
      "open": 113.51000213623047,
      "high": 114.72000122070312,
      "low": 113.0999984741211,
      "close": 113.69000244140625,
      "volume": 3017000
    },
    {
      "time": "2025-08-27",
      "open": 114.08999633789062,
      "high": 117.19999694824219,
      "low": 113.5999984741211,
      "close": 116.7300033569336,
      "volume": 2715800
    },
    {
      "time": "2025-08-28",
      "open": 117.43000030517578,
      "high": 118.44000244140625,
      "low": 116.2300033569336,
      "close": 118.13999938964844,
      "volume": 2354100
    },
    {
      "time": "2025-08-29",
      "open": 118.36000061035156,
      "high": 121.0999984741211,
      "low": 118.25,
      "close": 119.62999725341797,
      "volume": 2665100
    },
    {
      "time": "2025-09-02",
      "open": 118.76000213623047,
      "high": 123.30999755859375,
      "low": 118.44999694824219,
      "close": 122.87999725341797,
      "volume": 3265300
    },
    {
      "time": "2025-09-03",
      "open": 123.20999908447266,
      "high": 125.44999694824219,
      "low": 122.73999786376953,
      "close": 123.66999816894531,
      "volume": 3034600
    },
    {
      "time": "2025-09-04",
      "open": 123.30000305175781,
      "high": 124.45999908447266,
      "low": 121.51000213623047,
      "close": 123.91000366210938,
      "volume": 2872900
    },
    {
      "time": "2025-09-05",
      "open": 122.93000030517578,
      "high": 124.87999725341797,
      "low": 120.30000305175781,
      "close": 120.4000015258789,
      "volume": 2193600
    },
    {
      "time": "2025-09-08",
      "open": 119.69999694824219,
      "high": 119.9000015258789,
      "low": 116.06999969482422,
      "close": 117.16999816894531,
      "volume": 3721100
    },
    {
      "time": "2025-09-09",
      "open": 116.5,
      "high": 116.95999908447266,
      "low": 114.79000091552734,
      "close": 115.41000366210938,
      "volume": 1889000
    },
    {
      "time": "2025-09-10",
      "open": 115.12999725341797,
      "high": 116.1500015258789,
      "low": 113.52999877929688,
      "close": 114.12999725341797,
      "volume": 1712100
    },
    {
      "time": "2025-09-11",
      "open": 114.93000030517578,
      "high": 118.26000213623047,
      "low": 114.72000122070312,
      "close": 117.87000274658203,
      "volume": 1864600
    },
    {
      "time": "2025-09-12",
      "open": 118.69999694824219,
      "high": 119.79000091552734,
      "low": 116,
      "close": 118.5,
      "volume": 2445500
    },
    {
      "time": "2025-09-15",
      "open": 118.72000122070312,
      "high": 120.30000305175781,
      "low": 117.16999816894531,
      "close": 118.66000366210938,
      "volume": 2640200
    },
    {
      "time": "2025-09-16",
      "open": 118.25,
      "high": 119.04000091552734,
      "low": 115.5,
      "close": 118.69000244140625,
      "volume": 2213100
    },
    {
      "time": "2025-09-17",
      "open": 118.62999725341797,
      "high": 121.19000244140625,
      "low": 117.68000030517578,
      "close": 118.68000030517578,
      "volume": 2170000
    },
    {
      "time": "2025-09-18",
      "open": 118,
      "high": 119.26000213623047,
      "low": 115.27999877929688,
      "close": 115.43000030517578,
      "volume": 2906100
    },
    {
      "time": "2025-09-19",
      "open": 116.0999984741211,
      "high": 116.0999984741211,
      "low": 113.55999755859375,
      "close": 113.79000091552734,
      "volume": 4551000
    },
    {
      "time": "2025-09-22",
      "open": 113.58000183105469,
      "high": 115.44999694824219,
      "low": 112.80999755859375,
      "close": 113.22000122070312,
      "volume": 2415600
    },
    {
      "time": "2025-09-23",
      "open": 113.36000061035156,
      "high": 114.04000091552734,
      "low": 111.97000122070312,
      "close": 112.02999877929688,
      "volume": 2139800
    },
    {
      "time": "2025-09-24",
      "open": 111.5,
      "high": 113.91000366210938,
      "low": 110.55000305175781,
      "close": 111.2300033569336,
      "volume": 2042500
    },
    {
      "time": "2025-09-25",
      "open": 110.48999786376953,
      "high": 110.83000183105469,
      "low": 105.73999786376953,
      "close": 105.83000183105469,
      "volume": 3089300
    },
    {
      "time": "2025-09-26",
      "open": 106.22000122070312,
      "high": 106.5999984741211,
      "low": 104.94000244140625,
      "close": 105.7699966430664,
      "volume": 2349400
    },
    {
      "time": "2025-09-29",
      "open": 107.41999816894531,
      "high": 107.55000305175781,
      "low": 102.1500015258789,
      "close": 103.27999877929688,
      "volume": 3774500
    },
    {
      "time": "2025-09-30",
      "open": 103.3499984741211,
      "high": 103.3499984741211,
      "low": 100.45999908447266,
      "close": 101.37000274658203,
      "volume": 3635100
    },
    {
      "time": "2025-10-01",
      "open": 102.0999984741211,
      "high": 102.75,
      "low": 99.87999725341797,
      "close": 101.18000030517578,
      "volume": 3527600
    },
    {
      "time": "2025-10-02",
      "open": 101.38999938964844,
      "high": 104.16000366210938,
      "low": 100.5199966430664,
      "close": 103.80000305175781,
      "volume": 3455700
    },
    {
      "time": "2025-10-03",
      "open": 104.1500015258789,
      "high": 104.79000091552734,
      "low": 102.93000030517578,
      "close": 103.05000305175781,
      "volume": 2405900
    },
    {
      "time": "2025-10-06",
      "open": 103.19999694824219,
      "high": 103.8499984741211,
      "low": 101.63999938964844,
      "close": 102.04000091552734,
      "volume": 2548500
    },
    {
      "time": "2025-10-07",
      "open": 102.37999725341797,
      "high": 102.47000122070312,
      "low": 97.33999633789062,
      "close": 97.9800033569336,
      "volume": 3085700
    },
    {
      "time": "2025-10-08",
      "open": 99.2699966430664,
      "high": 101.94999694824219,
      "low": 98.94999694824219,
      "close": 101.58000183105469,
      "volume": 2524500
    },
    {
      "time": "2025-10-09",
      "open": 101.62999725341797,
      "high": 102.0999984741211,
      "low": 98.37999725341797,
      "close": 98.8499984741211,
      "volume": 2879200
    },
    {
      "time": "2025-10-10",
      "open": 98.2300033569336,
      "high": 98.76000213623047,
      "low": 94.37000274658203,
      "close": 95.06999969482422,
      "volume": 3792000
    },
    {
      "time": "2025-10-13",
      "open": 95.75,
      "high": 98.52999877929688,
      "low": 95.75,
      "close": 98.30999755859375,
      "volume": 2780300
    },
    {
      "time": "2025-10-14",
      "open": 97,
      "high": 99.66999816894531,
      "low": 96.44999694824219,
      "close": 99.27999877929688,
      "volume": 2512000
    },
    {
      "time": "2025-10-15",
      "open": 100.0199966430664,
      "high": 100.62999725341797,
      "low": 96.16999816894531,
      "close": 96.44000244140625,
      "volume": 3420700
    },
    {
      "time": "2025-10-16",
      "open": 97.66999816894531,
      "high": 99.23999786376953,
      "low": 96.81999969482422,
      "close": 99.05999755859375,
      "volume": 3680600
    },
    {
      "time": "2025-10-17",
      "open": 97.37999725341797,
      "high": 100.51000213623047,
      "low": 97.31999969482422,
      "close": 99.81999969482422,
      "volume": 3819800
    },
    {
      "time": "2025-10-20",
      "open": 100.33000183105469,
      "high": 102.52999877929688,
      "low": 100.05999755859375,
      "close": 100.19000244140625,
      "volume": 3934800
    },
    {
      "time": "2025-10-21",
      "open": 101.58000183105469,
      "high": 104.0999984741211,
      "low": 100.86000061035156,
      "close": 102.95999908447266,
      "volume": 2924700
    },
    {
      "time": "2025-10-22",
      "open": 102.80000305175781,
      "high": 103.55999755859375,
      "low": 100.20999908447266,
      "close": 100.88999938964844,
      "volume": 2702300
    },
    {
      "time": "2025-10-23",
      "open": 101.26000213623047,
      "high": 104.08000183105469,
      "low": 100.93000030517578,
      "close": 102.54000091552734,
      "volume": 9160700
    },
    {
      "time": "2025-10-24",
      "open": 88.5,
      "high": 90.94999694824219,
      "low": 86.83000183105469,
      "close": 86.94000244140625,
      "volume": 21265400
    },
    {
      "time": "2025-10-27",
      "open": 88.30000305175781,
      "high": 90.73999786376953,
      "low": 88.20999908447266,
      "close": 90.47000122070312,
      "volume": 9525700
    },
    {
      "time": "2025-10-28",
      "open": 90.5,
      "high": 90.58000183105469,
      "low": 86.68000030517578,
      "close": 87.61000061035156,
      "volume": 6860100
    },
    {
      "time": "2025-10-29",
      "open": 87.30999755859375,
      "high": 87.5999984741211,
      "low": 83.62999725341797,
      "close": 83.83999633789062,
      "volume": 6365700
    },
    {
      "time": "2025-10-30",
      "open": 83.58000183105469,
      "high": 83.58000183105469,
      "low": 80.63999938964844,
      "close": 80.88999938964844,
      "volume": 6206100
    },
    {
      "time": "2025-10-31",
      "open": 81.45999908447266,
      "high": 82.08000183105469,
      "low": 80.30000305175781,
      "close": 81.5,
      "volume": 6043200
    },
    {
      "time": "2025-11-03",
      "open": 81.5,
      "high": 81.5,
      "low": 78.9800033569336,
      "close": 81.12000274658203,
      "volume": 5290000
    },
    {
      "time": "2025-11-04",
      "open": 80.0999984741211,
      "high": 80.25,
      "low": 79.1500015258789,
      "close": 79.54000091552734,
      "volume": 3352600
    },
    {
      "time": "2025-11-05",
      "open": 79.4800033569336,
      "high": 82.68000030517578,
      "low": 78.91000366210938,
      "close": 81.80999755859375,
      "volume": 4431000
    },
    {
      "time": "2025-11-06",
      "open": 81.30999755859375,
      "high": 81.58000183105469,
      "low": 79.31999969482422,
      "close": 79.80999755859375,
      "volume": 3388500
    },
    {
      "time": "2025-11-07",
      "open": 79.06999969482422,
      "high": 82.25,
      "low": 79.06999969482422,
      "close": 81.7699966430664,
      "volume": 3428900
    },
    {
      "time": "2025-11-10",
      "open": 82.47000122070312,
      "high": 82.5999984741211,
      "low": 79.55000305175781,
      "close": 79.83999633789062,
      "volume": 4169400
    },
    {
      "time": "2025-11-11",
      "open": 80.69999694824219,
      "high": 83.44000244140625,
      "low": 80.41000366210938,
      "close": 82.70999908447266,
      "volume": 3766200
    },
    {
      "time": "2025-11-12",
      "open": 84.91999816894531,
      "high": 86.69000244140625,
      "low": 84.16000366210938,
      "close": 84.38999938964844,
      "volume": 3948300
    },
    {
      "time": "2025-11-13",
      "open": 83.80000305175781,
      "high": 85.95999908447266,
      "low": 83,
      "close": 83.0999984741211,
      "volume": 3193000
    },
    {
      "time": "2025-11-14",
      "open": 82.25,
      "high": 83.3499984741211,
      "low": 82,
      "close": 82.81999969482422,
      "volume": 2478100
    },
    {
      "time": "2025-11-17",
      "open": 82.79000091552734,
      "high": 82.81999969482422,
      "low": 80.2300033569336,
      "close": 80.72000122070312,
      "volume": 3385000
    },
    {
      "time": "2025-11-18",
      "open": 81.83000183105469,
      "high": 84.48999786376953,
      "low": 80.93000030517578,
      "close": 83.7699966430664,
      "volume": 3915500
    },
    {
      "time": "2025-11-19",
      "open": 83.9800033569336,
      "high": 84.26000213623047,
      "low": 82.6500015258789,
      "close": 83.01000213623047,
      "volume": 2228100
    },
    {
      "time": "2025-11-20",
      "open": 82.95999908447266,
      "high": 84.43000030517578,
      "low": 81.4000015258789,
      "close": 81.4800033569336,
      "volume": 2745300
    },
    {
      "time": "2025-11-21",
      "open": 82.01000213623047,
      "high": 86.08999633789062,
      "low": 81.62999725341797,
      "close": 85.12999725341797,
      "volume": 4335100
    },
    {
      "time": "2025-11-24",
      "open": 84.75,
      "high": 85,
      "low": 83.06999969482422,
      "close": 83.12999725341797,
      "volume": 4384000
    },
    {
      "time": "2025-11-25",
      "open": 83.37999725341797,
      "high": 86.3499984741211,
      "low": 83.1500015258789,
      "close": 85.47000122070312,
      "volume": 3582500
    },
    {
      "time": "2025-11-26",
      "open": 85.02999877929688,
      "high": 87.88999938964844,
      "low": 84.5999984741211,
      "close": 87.19000244140625,
      "volume": 3074400
    },
    {
      "time": "2025-11-28",
      "open": 87.6500015258789,
      "high": 89.0999984741211,
      "low": 87.12000274658203,
      "close": 88.02999877929688,
      "volume": 1892400
    },
    {
      "time": "2025-12-01",
      "open": 87.55000305175781,
      "high": 92.62000274658203,
      "low": 87.5,
      "close": 92.0199966430664,
      "volume": 5560300
    },
    {
      "time": "2025-12-02",
      "open": 92.06999969482422,
      "high": 92.93000030517578,
      "low": 91.44000244140625,
      "close": 91.7699966430664,
      "volume": 3246200
    },
    {
      "time": "2025-12-03",
      "open": 92.3499984741211,
      "high": 95.9800033569336,
      "low": 91.80000305175781,
      "close": 94.97000122070312,
      "volume": 3760500
    },
    {
      "time": "2025-12-04",
      "open": 95.2300033569336,
      "high": 96.30999755859375,
      "low": 94.26000213623047,
      "close": 96.25,
      "volume": 3311500
    },
    {
      "time": "2025-12-05",
      "open": 96.5,
      "high": 99.73999786376953,
      "low": 96.18000030517578,
      "close": 99.69999694824219,
      "volume": 4560800
    },
    {
      "time": "2025-12-08",
      "open": 99.38999938964844,
      "high": 101.23999786376953,
      "low": 99,
      "close": 101.20999908447266,
      "volume": 4306200
    },
    {
      "time": "2025-12-09",
      "open": 100.56999969482422,
      "high": 101.44000244140625,
      "low": 98.8499984741211,
      "close": 100.80999755859375,
      "volume": 2420200
    },
    {
      "time": "2025-12-10",
      "open": 99.73999786376953,
      "high": 101.6500015258789,
      "low": 99.12000274658203,
      "close": 100.70999908447266,
      "volume": 3075500
    },
    {
      "time": "2025-12-11",
      "open": 100,
      "high": 102.33999633789062,
      "low": 99.6500015258789,
      "close": 101.36000061035156,
      "volume": 2796100
    },
    {
      "time": "2025-12-12",
      "open": 102.41000366210938,
      "high": 103.08999633789062,
      "low": 100.91999816894531,
      "close": 101.18000030517578,
      "volume": 2482600
    },
    {
      "time": "2025-12-15",
      "open": 102.44000244140625,
      "high": 104.51000213623047,
      "low": 100.44000244140625,
      "close": 103.98999786376953,
      "volume": 3498400
    },
    {
      "time": "2025-12-16",
      "open": 104,
      "high": 105.83999633789062,
      "low": 103.69999694824219,
      "close": 104.19999694824219,
      "volume": 2541100
    },
    {
      "time": "2025-12-17",
      "open": 104.0999984741211,
      "high": 105.05000305175781,
      "low": 102.2300033569336,
      "close": 102.38999938964844,
      "volume": 3347000
    },
    {
      "time": "2025-12-18",
      "open": 102.27999877929688,
      "high": 104.55000305175781,
      "low": 100.3499984741211,
      "close": 100.55000305175781,
      "volume": 2758300
    },
    {
      "time": "2025-12-19",
      "open": 98.88999938964844,
      "high": 100.5999984741211,
      "low": 97.91999816894531,
      "close": 99.47000122070312,
      "volume": 6711300
    },
    {
      "time": "2025-12-22",
      "open": 100,
      "high": 102.2699966430664,
      "low": 99.56999969482422,
      "close": 101.91000366210938,
      "volume": 2721300
    },
    {
      "time": "2025-12-23",
      "open": 101.69999694824219,
      "high": 101.88999938964844,
      "low": 99.5,
      "close": 100.68000030517578,
      "volume": 1994500
    },
    {
      "time": "2025-12-24",
      "open": 100.91000366210938,
      "high": 102.1500015258789,
      "low": 100.58999633789062,
      "close": 100.94999694824219,
      "volume": 916300
    },
    {
      "time": "2025-12-26",
      "open": 100.69000244140625,
      "high": 103.08999633789062,
      "low": 100.52999877929688,
      "close": 103.08999633789062,
      "volume": 1781000
    },
    {
      "time": "2025-12-29",
      "open": 102.88999938964844,
      "high": 104.55000305175781,
      "low": 102.88999938964844,
      "close": 103.70999908447266,
      "volume": 2349300
    },
    {
      "time": "2025-12-30",
      "open": 104.44999694824219,
      "high": 105.80999755859375,
      "low": 104.11000061035156,
      "close": 105.02999877929688,
      "volume": 2575000
    },
    {
      "time": "2025-12-31",
      "open": 104.6500015258789,
      "high": 104.87999725341797,
      "low": 103.55000305175781,
      "close": 103.66999816894531,
      "volume": 1807200
    },
    {
      "time": "2026-01-02",
      "open": 104.30999755859375,
      "high": 107.0999984741211,
      "low": 104,
      "close": 106.79000091552734,
      "volume": 2571100
    },
    {
      "time": "2026-01-05",
      "open": 107.37999725341797,
      "high": 108.97000122070312,
      "low": 107.30000305175781,
      "close": 108.0999984741211,
      "volume": 3058900
    },
    {
      "time": "2026-01-06",
      "open": 108,
      "high": 108.93000030517578,
      "low": 106.33999633789062,
      "close": 107.45999908447266,
      "volume": 2535600
    },
    {
      "time": "2026-01-07",
      "open": 101,
      "high": 105.4000015258789,
      "low": 100.5,
      "close": 103.04000091552734,
      "volume": 3249700
    },
    {
      "time": "2026-01-08",
      "open": 102.54000091552734,
      "high": 109.37000274658203,
      "low": 102.01000213623047,
      "close": 107.36000061035156,
      "volume": 3171300
    },
    {
      "time": "2026-01-09",
      "open": 107.58999633789062,
      "high": 108.4000015258789,
      "low": 102.16999816894531,
      "close": 103.76000213623047,
      "volume": 2389300
    },
    {
      "time": "2026-01-12",
      "open": 102.54000091552734,
      "high": 103,
      "low": 100.86000061035156,
      "close": 101.80999755859375,
      "volume": 2443600
    },
    {
      "time": "2026-01-13",
      "open": 102.36000061035156,
      "high": 103.5199966430664,
      "low": 100.41999816894531,
      "close": 101.70999908447266,
      "volume": 1896100
    },
    {
      "time": "2026-01-14",
      "open": 101.5,
      "high": 103,
      "low": 99.87999725341797,
      "close": 101.4000015258789,
      "volume": 2168400
    },
    {
      "time": "2026-01-15",
      "open": 101.70999908447266,
      "high": 103.91999816894531,
      "low": 99.81999969482422,
      "close": 103.06999969482422,
      "volume": 2738300
    },
    {
      "time": "2026-01-16",
      "open": 102.23999786376953,
      "high": 102.63999938964844,
      "low": 99.98999786376953,
      "close": 100.69000244140625,
      "volume": 2589100
    },
    {
      "time": "2026-01-20",
      "open": 99.94999694824219,
      "high": 101.26000213623047,
      "low": 97.66000366210938,
      "close": 97.9800033569336,
      "volume": 2733600
    },
    {
      "time": "2026-01-21",
      "open": 99.41000366210938,
      "high": 103.1500015258789,
      "low": 98.70999908447266,
      "close": 101.94000244140625,
      "volume": 3786300
    },
    {
      "time": "2026-01-22",
      "open": 102.33000183105469,
      "high": 103.93000030517578,
      "low": 100.86000061035156,
      "close": 101.62000274658203,
      "volume": 2299400
    },
    {
      "time": "2026-01-23",
      "open": 101.66999816894531,
      "high": 102.01000213623047,
      "low": 99.5999984741211,
      "close": 99.9800033569336,
      "volume": 2255400
    },
    {
      "time": "2026-01-26",
      "open": 98.87999725341797,
      "high": 102.01000213623047,
      "low": 98.87999725341797,
      "close": 101.30000305175781,
      "volume": 3468300
    },
    {
      "time": "2026-01-27",
      "open": 102,
      "high": 102.58999633789062,
      "low": 99,
      "close": 100.16000366210938,
      "volume": 2447000
    },
    {
      "time": "2026-01-28",
      "open": 101.08000183105469,
      "high": 101.58999633789062,
      "low": 97.12000274658203,
      "close": 97.62000274658203,
      "volume": 3005700
    },
    {
      "time": "2026-01-29",
      "open": 98.0199966430664,
      "high": 100.26000213623047,
      "low": 97,
      "close": 99.9000015258789,
      "volume": 5941600
    },
    {
      "time": "2026-01-30",
      "open": 114.9000015258789,
      "high": 119.6500015258789,
      "low": 110.51000213623047,
      "close": 119.33999633789062,
      "volume": 9768800
    },
    {
      "time": "2026-02-02",
      "open": 119,
      "high": 119,
      "low": 113.5,
      "close": 116.25,
      "volume": 4905700
    },
    {
      "time": "2026-02-03",
      "open": 116.2300033569336,
      "high": 117.08999633789062,
      "low": 111.66999816894531,
      "close": 113.33999633789062,
      "volume": 4649800
    },
    {
      "time": "2026-02-04",
      "open": 113.76000213623047,
      "high": 115,
      "low": 110.95999908447266,
      "close": 112.25,
      "volume": 4045900
    },
    {
      "time": "2026-02-05",
      "open": 111.7699966430664,
      "high": 114.06999969482422,
      "low": 110.05000305175781,
      "close": 111.16999816894531,
      "volume": 2115600
    },
    {
      "time": "2026-02-06",
      "open": 111.41999816894531,
      "high": 115.58999633789062,
      "low": 111.41999816894531,
      "close": 115.44999694824219,
      "volume": 2157500
    },
    {
      "time": "2026-02-09",
      "open": 115.77999877929688,
      "high": 116.41999816894531,
      "low": 114.2300033569336,
      "close": 114.5,
      "volume": 1898700
    },
    {
      "time": "2026-02-10",
      "open": 115.48999786376953,
      "high": 116.43000030517578,
      "low": 114.2300033569336,
      "close": 115.51000213623047,
      "volume": 2069500
    },
    {
      "time": "2026-02-11",
      "open": 115.94999694824219,
      "high": 116.98999786376953,
      "low": 114.44999694824219,
      "close": 115.36000061035156,
      "volume": 2256100
    },
    {
      "time": "2026-02-12",
      "open": 117.31999969482422,
      "high": 119.56999969482422,
      "low": 114.80999755859375,
      "close": 116.0199966430664,
      "volume": 2496900
    },
    {
      "time": "2026-02-13",
      "open": 116.0199966430664,
      "high": 116.83000183105469,
      "low": 113.4000015258789,
      "close": 115.7300033569336,
      "volume": 1898400
    },
    {
      "time": "2026-02-17",
      "open": 116.37000274658203,
      "high": 118.66999816894531,
      "low": 115.19999694824219,
      "close": 117.3499984741211,
      "volume": 2043000
    },
    {
      "time": "2026-02-18",
      "open": 116.33999633789062,
      "high": 119.16000366210938,
      "low": 115.5999984741211,
      "close": 118.88999938964844,
      "volume": 1894200
    },
    {
      "time": "2026-02-19",
      "open": 118.38999938964844,
      "high": 119.66999816894531,
      "low": 117.12000274658203,
      "close": 118.06999969482422,
      "volume": 1757400
    },
    {
      "time": "2026-02-20",
      "open": 119.5199966430664,
      "high": 122.29000091552734,
      "low": 116.5199966430664,
      "close": 118.69000244140625,
      "volume": 2779800
    },
    {
      "time": "2026-02-23",
      "open": 117.88999938964844,
      "high": 119,
      "low": 114.52999877929688,
      "close": 118.16999816894531,
      "volume": 2436300
    },
    {
      "time": "2026-02-24",
      "open": 118.98999786376953,
      "high": 120.97000122070312,
      "low": 117.7699966430664,
      "close": 120.94000244140625,
      "volume": 2436900
    },
    {
      "time": "2026-02-25",
      "open": 120.4000015258789,
      "high": 122.0999984741211,
      "low": 118.70999908447266,
      "close": 119.41999816894531,
      "volume": 2295000
    },
    {
      "time": "2026-02-26",
      "open": 119.86000061035156,
      "high": 121.26000213623047,
      "low": 118.86000061035156,
      "close": 119.41000366210938,
      "volume": 1806200
    },
    {
      "time": "2026-02-27",
      "open": 117.19999694824219,
      "high": 118.5,
      "low": 115.5999984741211,
      "close": 117.2699966430664,
      "volume": 2236200
    },
    {
      "time": "2026-03-02",
      "open": 115.05000305175781,
      "high": 116.19999694824219,
      "low": 112.5999984741211,
      "close": 114.51000213623047,
      "volume": 2192900
    },
    {
      "time": "2026-03-03",
      "open": 109.7699966430664,
      "high": 110.62000274658203,
      "low": 106.77999877929688,
      "close": 109.86000061035156,
      "volume": 2942100
    },
    {
      "time": "2026-03-04",
      "open": 109.86000061035156,
      "high": 110.41000366210938,
      "low": 107.43000030517578,
      "close": 108.73999786376953,
      "volume": 1682900
    },
    {
      "time": "2026-03-05",
      "open": 107.6500015258789,
      "high": 110,
      "low": 106.69000244140625,
      "close": 107.58000183105469,
      "volume": 2203700
    },
    {
      "time": "2026-03-06",
      "open": 106.95999908447266,
      "high": 107.37999725341797,
      "low": 103.7300033569336,
      "close": 104.25,
      "volume": 2387200
    },
    {
      "time": "2026-03-09",
      "open": 102.18000030517578,
      "high": 104.54000091552734,
      "low": 99.93000030517578,
      "close": 104.31999969482422,
      "volume": 2290300
    },
    {
      "time": "2026-03-10",
      "open": 104.58000183105469,
      "high": 107.30999755859375,
      "low": 103.08000183105469,
      "close": 105.26000213623047,
      "volume": 2103600
    },
    {
      "time": "2026-03-11",
      "open": 106.18000030517578,
      "high": 106.6500015258789,
      "low": 102.12000274658203,
      "close": 102.72000122070312,
      "volume": 2081100
    },
    {
      "time": "2026-03-12",
      "open": 100.94999694824219,
      "high": 103.12999725341797,
      "low": 100.36000061035156,
      "close": 100.69000244140625,
      "volume": 2167100
    },
    {
      "time": "2026-03-13",
      "open": 101.30999755859375,
      "high": 103.37000274658203,
      "low": 100.70999908447266,
      "close": 100.77999877929688,
      "volume": 1975700
    },
    {
      "time": "2026-03-16",
      "open": 101.68000030517578,
      "high": 102.87000274658203,
      "low": 99.9800033569336,
      "close": 101.70999908447266,
      "volume": 2118900
    },
    {
      "time": "2026-03-17",
      "open": 102.58000183105469,
      "high": 104.76000213623047,
      "low": 102.51000213623047,
      "close": 104.70999908447266,
      "volume": 1610700
    },
    {
      "time": "2026-03-18",
      "open": 104.05000305175781,
      "high": 107.38999938964844,
      "low": 104.01000213623047,
      "close": 104.54000091552734,
      "volume": 2170400
    },
    {
      "time": "2026-03-19",
      "open": 103.5,
      "high": 106.37000274658203,
      "low": 103.08000183105469,
      "close": 104.91000366210938,
      "volume": 1998800
    },
    {
      "time": "2026-03-20",
      "open": 103.87999725341797,
      "high": 105.19000244140625,
      "low": 99.55999755859375,
      "close": 100.43000030517578,
      "volume": 3669800
    },
    {
      "time": "2026-03-23",
      "open": 103.06999969482422,
      "high": 103.69000244140625,
      "low": 101.0999984741211,
      "close": 102.44999694824219,
      "volume": 2417000
    },
    {
      "time": "2026-03-24",
      "open": 101.47000122070312,
      "high": 101.94999694824219,
      "low": 100,
      "close": 101.38999938964844,
      "volume": 2062300
    },
    {
      "time": "2026-03-25",
      "open": 102.48999786376953,
      "high": 103.18000030517578,
      "low": 98.8499984741211,
      "close": 100.05000305175781,
      "volume": 1959800
    },
    {
      "time": "2026-03-26",
      "open": 99.75,
      "high": 101.33999633789062,
      "low": 93.41999816894531,
      "close": 93.69000244140625,
      "volume": 3137400
    },
    {
      "time": "2026-03-27",
      "open": 93.54000091552734,
      "high": 94.94999694824219,
      "low": 92.55999755859375,
      "close": 94.05000305175781,
      "volume": 1929800
    },
    {
      "time": "2026-03-30",
      "open": 94.30999755859375,
      "high": 95.5,
      "low": 93.43000030517578,
      "close": 94.97000122070312,
      "volume": 2041700
    },
    {
      "time": "2026-03-31",
      "open": 96.58000183105469,
      "high": 100.51000213623047,
      "low": 96.30000305175781,
      "close": 100.08999633789062,
      "volume": 2470800
    },
    {
      "time": "2026-04-01",
      "open": 98.77999877929688,
      "high": 103.43000030517578,
      "low": 98.01000213623047,
      "close": 100.91000366210938,
      "volume": 2397800
    },
    {
      "time": "2026-04-02",
      "open": 98.88999938964844,
      "high": 101.16000366210938,
      "low": 97.5999984741211,
      "close": 98.30999755859375,
      "volume": 1651200
    },
    {
      "time": "2026-04-06",
      "open": 97.94999694824219,
      "high": 101.7699966430664,
      "low": 97.54000091552734,
      "close": 101.63999938964844,
      "volume": 1613000
    },
    {
      "time": "2026-04-07",
      "open": 101.45999908447266,
      "high": 102.37999725341797,
      "low": 99.43000030517578,
      "close": 100.26000213623047,
      "volume": 1821400
    },
    {
      "time": "2026-04-08",
      "open": 105.58000183105469,
      "high": 107.36000061035156,
      "low": 105.33999633789062,
      "close": 106.3499984741211,
      "volume": 2076700
    },
    {
      "time": "2026-04-09",
      "open": 106,
      "high": 110.44000244140625,
      "low": 105.06999969482422,
      "close": 109.7699966430664,
      "volume": 1529200
    },
    {
      "time": "2026-04-10",
      "open": 110.30000305175781,
      "high": 110.98999786376953,
      "low": 107,
      "close": 107.86000061035156,
      "volume": 1308000
    },
    {
      "time": "2026-04-13",
      "open": 107.68000030517578,
      "high": 108.6500015258789,
      "low": 106.66999816894531,
      "close": 108.13999938964844,
      "volume": 1225200
    },
    {
      "time": "2026-04-14",
      "open": 108.66999816894531,
      "high": 110.33999633789062,
      "low": 107.47000122070312,
      "close": 107.80999755859375,
      "volume": 1389800
    },
    {
      "time": "2026-04-15",
      "open": 108.55999755859375,
      "high": 110.31999969482422,
      "low": 108.1500015258789,
      "close": 108.87000274658203,
      "volume": 1391700
    },
    {
      "time": "2026-04-16",
      "open": 109.44999694824219,
      "high": 110.91000366210938,
      "low": 108.23999786376953,
      "close": 108.33000183105469,
      "volume": 1503200
    },
    {
      "time": "2026-04-17",
      "open": 110.69999694824219,
      "high": 113.87000274658203,
      "low": 110.58999633789062,
      "close": 112.5,
      "volume": 1841400
    },
    {
      "time": "2026-04-20",
      "open": 111.77999877929688,
      "high": 113.66000366210938,
      "low": 109.29000091552734,
      "close": 111.05999755859375,
      "volume": 1600200
    },
    {
      "time": "2026-04-21",
      "open": 110.80000305175781,
      "high": 112.77999877929688,
      "low": 109.83000183105469,
      "close": 110.16999816894531,
      "volume": 1404200
    },
    {
      "time": "2026-04-22",
      "open": 110.52999877929688,
      "high": 110.55999755859375,
      "low": 107.06999969482422,
      "close": 107.69000244140625,
      "volume": 1609600
    },
    {
      "time": "2026-04-23",
      "open": 106.98999786376953,
      "high": 107.95999908447266,
      "low": 105.5,
      "close": 107.70999908447266,
      "volume": 1458100
    },
    {
      "time": "2026-04-24",
      "open": 107.69999694824219,
      "high": 109.33999633789062,
      "low": 107.4000015258789,
      "close": 108.52999877929688,
      "volume": 1074600
    },
    {
      "time": "2026-04-27",
      "open": 108.69999694824219,
      "high": 109.1500015258789,
      "low": 106.55999755859375,
      "close": 106.7699966430664,
      "volume": 1241400
    },
    {
      "time": "2026-04-28",
      "open": 107.2699966430664,
      "high": 107.93000030517578,
      "low": 105.66999816894531,
      "close": 106.18000030517578,
      "volume": 1299900
    },
    {
      "time": "2026-04-29",
      "open": 105.44000244140625,
      "high": 105.94000244140625,
      "low": 100.44000244140625,
      "close": 101.33999633789062,
      "volume": 2398500
    },
    {
      "time": "2026-04-30",
      "open": 101.16999816894531,
      "high": 103.7300033569336,
      "low": 101.0999984741211,
      "close": 102.19999694824219,
      "volume": 1792100
    },
    {
      "time": "2026-05-01",
      "open": 103.12000274658203,
      "high": 103.76000213623047,
      "low": 100.37999725341797,
      "close": 100.87999725341797,
      "volume": 1382600
    },
    {
      "time": "2026-05-04",
      "open": 99.6500015258789,
      "high": 100.48999786376953,
      "low": 97,
      "close": 97.6500015258789,
      "volume": 1791900
    },
    {
      "time": "2026-05-05",
      "open": 97.73999786376953,
      "high": 99.5,
      "low": 96.77999877929688,
      "close": 98.54000091552734,
      "volume": 2243000
    },
    {
      "time": "2026-05-06",
      "open": 102.94999694824219,
      "high": 104.69000244140625,
      "low": 101.01000213623047,
      "close": 103.91999816894531,
      "volume": 2139100
    },
    {
      "time": "2026-05-07",
      "open": 104.91999816894531,
      "high": 106.01000213623047,
      "low": 102.19999694824219,
      "close": 102.72000122070312,
      "volume": 1791100
    },
    {
      "time": "2026-05-08",
      "open": 101.94000244140625,
      "high": 102.62000274658203,
      "low": 99.2300033569336,
      "close": 100.41999816894531,
      "volume": 1779700
    },
    {
      "time": "2026-05-11",
      "open": 99.41000366210938,
      "high": 99.43000030517578,
      "low": 96.29000091552734,
      "close": 96.6500015258789,
      "volume": 2071500
    },
    {
      "time": "2026-05-12",
      "open": 95.94999694824219,
      "high": 95.95999908447266,
      "low": 94.33000183105469,
      "close": 94.88999938964844,
      "volume": 2305800
    },
    {
      "time": "2026-05-13",
      "open": 94.69000244140625,
      "high": 95.66999816894531,
      "low": 93.75,
      "close": 93.93000030517578,
      "volume": 1819000
    },
    {
      "time": "2026-05-14",
      "open": 95.0199966430664,
      "high": 95.75,
      "low": 94.08999633789062,
      "close": 94.97000122070312,
      "volume": 1892300
    },
    {
      "time": "2026-05-15",
      "open": 94.68000030517578,
      "high": 95.08999633789062,
      "low": 92.9800033569336,
      "close": 93.55999755859375,
      "volume": 1772400
    },
    {
      "time": "2026-05-18",
      "open": 93.61000061035156,
      "high": 96.80000305175781,
      "low": 93.27999877929688,
      "close": 94.61000061035156,
      "volume": 2545200
    },
    {
      "time": "2026-05-19",
      "open": 94.4000015258789,
      "high": 95.72000122070312,
      "low": 93.05999755859375,
      "close": 94.2699966430664,
      "volume": 2127300
    },
    {
      "time": "2026-05-20",
      "open": 93.91000366210938,
      "high": 98.25,
      "low": 92.30999755859375,
      "close": 98.23999786376953,
      "volume": 2348700
    },
    {
      "time": "2026-05-21",
      "open": 98.3499984741211,
      "high": 102.98999786376953,
      "low": 97.18000030517578,
      "close": 102.62000274658203,
      "volume": 4385600
    },
    {
      "time": "2026-05-22",
      "open": 102.05000305175781,
      "high": 106.80000305175781,
      "low": 99.37999725341797,
      "close": 106.66999816894531,
      "volume": 5163700
    },
    {
      "time": "2026-05-26",
      "open": 107.5,
      "high": 111.48999786376953,
      "low": 105,
      "close": 111.44000244140625,
      "volume": 3036900
    },
    {
      "time": "2026-05-27",
      "open": 112.6500015258789,
      "high": 115.83000183105469,
      "low": 112.6500015258789,
      "close": 114.37000274658203,
      "volume": 2529600
    },
    {
      "time": "2026-05-28",
      "open": 113.55999755859375,
      "high": 115.62999725341797,
      "low": 111.33000183105469,
      "close": 114.30999755859375,
      "volume": 1974200
    },
    {
      "time": "2026-05-29",
      "open": 114.79000091552734,
      "high": 115.25,
      "low": 113.12000274658203,
      "close": 113.8499984741211,
      "volume": 2850500
    },
    {
      "time": "2026-06-01",
      "open": 112.43000030517578,
      "high": 113.5,
      "low": 110.05000305175781,
      "close": 110.81999969482422,
      "volume": 1739000
    },
    {
      "time": "2026-06-02",
      "open": 110.72000122070312,
      "high": 112.75,
      "low": 110.45999908447266,
      "close": 110.79000091552734,
      "volume": 1565000
    },
    {
      "time": "2026-06-03",
      "open": 108.55999755859375,
      "high": 109.93000030517578,
      "low": 105.12999725341797,
      "close": 107.36000061035156,
      "volume": 2357600
    },
    {
      "time": "2026-06-04",
      "open": 108.79000091552734,
      "high": 109.37999725341797,
      "low": 107.16999816894531,
      "close": 108.95999908447266,
      "volume": 1536400
    },
    {
      "time": "2026-06-05",
      "open": 108.01000213623047,
      "high": 109.77999877929688,
      "low": 107.20999908447266,
      "close": 108.12999725341797,
      "volume": 1181300
    },
    {
      "time": "2026-06-08",
      "open": 107.95999908447266,
      "high": 111.25,
      "low": 107.5,
      "close": 109.7300033569336,
      "volume": 1706900
    },
    {
      "time": "2026-06-09",
      "open": 111.37999725341797,
      "high": 115,
      "low": 110.20999908447266,
      "close": 112.4800033569336,
      "volume": 1834700
    },
    {
      "time": "2026-06-10",
      "open": 111.91000366210938,
      "high": 112.68000030517578,
      "low": 110.05000305175781,
      "close": 111.18000030517578,
      "volume": 1403800
    },
    {
      "time": "2026-06-11",
      "open": 111.76000213623047,
      "high": 114.41000366210938,
      "low": 110.8499984741211,
      "close": 114.37000274658203,
      "volume": 1452500
    },
    {
      "time": "2026-06-12",
      "open": 116.5,
      "high": 116.5,
      "low": 113.68000030517578,
      "close": 113.83000183105469,
      "volume": 1487900
    },
    {
      "time": "2026-06-15",
      "open": 115,
      "high": 116.05999755859375,
      "low": 112.25,
      "close": 112.5,
      "volume": 2038400
    },
    {
      "time": "2026-06-16",
      "open": 112.87999725341797,
      "high": 114.81999969482422,
      "low": 110.0999984741211,
      "close": 110.16999816894531,
      "volume": 1290600
    },
    {
      "time": "2026-06-17",
      "open": 110.2300033569336,
      "high": 111.91999816894531,
      "low": 105.55000305175781,
      "close": 105.72000122070312,
      "volume": 2230800
    },
    {
      "time": "2026-06-18",
      "open": 108,
      "high": 110.58999633789062,
      "low": 107.4000015258789,
      "close": 109.11000061035156,
      "volume": 3840800
    },
    {
      "time": "2026-06-22",
      "open": 107.97000122070312,
      "high": 108.4000015258789,
      "low": 103.58000183105469,
      "close": 105.56999969482422,
      "volume": 2258400
    },
    {
      "time": "2026-06-23",
      "open": 103.58999633789062,
      "high": 104.91999816894531,
      "low": 102.91999816894531,
      "close": 103.62999725341797,
      "volume": 2178400
    },
    {
      "time": "2026-06-24",
      "open": 103.51000213623047,
      "high": 107.02999877929688,
      "low": 103.47000122070312,
      "close": 105.69999694824219,
      "volume": 1790700
    },
    {
      "time": "2026-06-25",
      "open": 104.83999633789062,
      "high": 106.16000366210938,
      "low": 101.0999984741211,
      "close": 102.58999633789062,
      "volume": 1924400
    },
    {
      "time": "2026-06-26",
      "open": 102.31999969482422,
      "high": 104.94000244140625,
      "low": 102,
      "close": 104.55999755859375,
      "volume": 6162900
    },
    {
      "time": "2026-06-29",
      "open": 104.98999786376953,
      "high": 105.38999938964844,
      "low": 100.68000030517578,
      "close": 101.27999877929688,
      "volume": 2450400
    },
    {
      "time": "2026-06-30",
      "open": 100.38999938964844,
      "high": 101.22000122070312,
      "low": 98.77999877929688,
      "close": 99.29000091552734,
      "volume": 2435100
    },
    {
      "time": "2026-07-01",
      "open": 100,
      "high": 101.7300033569336,
      "low": 99.31999969482422,
      "close": 100.33000183105469,
      "volume": 2018500
    },
    {
      "time": "2026-07-02",
      "open": 101.86000061035156,
      "high": 106.19999694824219,
      "low": 101.86000061035156,
      "close": 104.69000244140625,
      "volume": 2815400
    },
    {
      "time": "2026-07-06",
      "open": 104.33999633789062,
      "high": 106.19999694824219,
      "low": 102.12000274658203,
      "close": 105.66999816894531,
      "volume": 2082800
    },
    {
      "time": "2026-07-07",
      "open": 105.9000015258789,
      "high": 107.33999633789062,
      "low": 105,
      "close": 106.08000183105469,
      "volume": 1581600
    },
    {
      "time": "2026-07-08",
      "open": 103.5999984741211,
      "high": 104.7300033569336,
      "low": 100.3499984741211,
      "close": 102.22000122070312,
      "volume": 1530500
    },
    {
      "time": "2026-07-09",
      "open": 102.33999633789062,
      "high": 105.22000122070312,
      "low": 102.0199966430664,
      "close": 104.26000213623047,
      "volume": 1203200
    },
    {
      "time": "2026-07-10",
      "open": 105.30000305175781,
      "high": 107.08999633789062,
      "low": 104.19000244140625,
      "close": 105.98999786376953,
      "volume": 1755000
    },
    {
      "time": "2026-07-13",
      "open": 108.7300033569336,
      "high": 110.77999877929688,
      "low": 107.37000274658203,
      "close": 107.80000305175781,
      "volume": 2139800
    },
    {
      "time": "2026-07-14",
      "open": 108.58999633789062,
      "high": 108.94999694824219,
      "low": 106.29000091552734,
      "close": 106.5999984741211,
      "volume": 1902400
    },
    {
      "time": "2026-07-15",
      "open": 107.98999786376953,
      "high": 108.83999633789062,
      "low": 106.45999908447266,
      "close": 106.52999877929688,
      "volume": 1672500
    },
    {
      "time": "2026-07-16",
      "open": 107.02999877929688,
      "high": 109.9000015258789,
      "low": 106.01000213623047,
      "close": 109.02999877929688,
      "volume": 1597200
    },
    {
      "time": "2026-07-17",
      "open": 107.38999938964844,
      "high": 110.30000305175781,
      "low": 105.95999908447266,
      "close": 106.48999786376953,
      "volume": 1717600
    },
    {
      "time": "2026-07-20",
      "open": 105.9000015258789,
      "high": 106.38999938964844,
      "low": 103.0999984741211,
      "close": 104.04000091552734,
      "volume": 2182300
    },
    {
      "time": "2026-07-21",
      "open": 104.02999877929688,
      "high": 104.76000213623047,
      "low": 102.83000183105469,
      "close": 103.30999755859375,
      "volume": 2339200
    },
    {
      "time": "2026-07-22",
      "open": 103.80000305175781,
      "high": 104.48999786376953,
      "low": 101.23999786376953,
      "close": 102.47000122070312,
      "volume": 1925800
    },
    {
      "time": "2026-07-23",
      "open": 100.80000305175781,
      "high": 102.25,
      "low": 94.72000122070312,
      "close": 96.2300033569336,
      "volume": 4776200
    },
    {
      "time": "2026-07-24",
      "open": 94.01000213623047,
      "high": 97.11000061035156,
      "low": 91.80000305175781,
      "close": 96.04000091552734,
      "volume": 5138000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 110.58840042114258
    },
    {
      "time": "2025-10-06",
      "value": 110.29220046997071
    },
    {
      "time": "2025-10-07",
      "value": 110.0040005493164
    },
    {
      "time": "2025-10-08",
      "value": 109.79340057373047
    },
    {
      "time": "2025-10-09",
      "value": 109.55840057373047
    },
    {
      "time": "2025-10-10",
      "value": 109.33640060424804
    },
    {
      "time": "2025-10-13",
      "value": 109.2356005859375
    },
    {
      "time": "2025-10-14",
      "value": 109.11860061645508
    },
    {
      "time": "2025-10-15",
      "value": 108.92920059204101
    },
    {
      "time": "2025-10-16",
      "value": 108.79600051879883
    },
    {
      "time": "2025-10-17",
      "value": 108.75460052490234
    },
    {
      "time": "2025-10-20",
      "value": 108.72480056762696
    },
    {
      "time": "2025-10-21",
      "value": 108.77460052490234
    },
    {
      "time": "2025-10-22",
      "value": 108.71760055541992
    },
    {
      "time": "2025-10-23",
      "value": 108.63880050659179
    },
    {
      "time": "2025-10-24",
      "value": 108.30040054321289
    },
    {
      "time": "2025-10-27",
      "value": 108.0506005859375
    },
    {
      "time": "2025-10-28",
      "value": 107.69120056152343
    },
    {
      "time": "2025-10-29",
      "value": 107.25760055541993
    },
    {
      "time": "2025-10-30",
      "value": 106.79440048217774
    },
    {
      "time": "2025-10-31",
      "value": 106.33060043334962
    },
    {
      "time": "2025-11-03",
      "value": 105.77100051879883
    },
    {
      "time": "2025-11-04",
      "value": 105.10120056152344
    },
    {
      "time": "2025-11-05",
      "value": 104.46360046386718
    },
    {
      "time": "2025-11-06",
      "value": 103.7252003479004
    },
    {
      "time": "2025-11-07",
      "value": 102.99780029296875
    },
    {
      "time": "2025-11-10",
      "value": 102.2020002746582
    },
    {
      "time": "2025-11-11",
      "value": 101.3986003112793
    },
    {
      "time": "2025-11-12",
      "value": 100.61300033569336
    },
    {
      "time": "2025-11-13",
      "value": 99.79680023193359
    },
    {
      "time": "2025-11-14",
      "value": 99.0452001953125
    },
    {
      "time": "2025-11-17",
      "value": 98.31620025634766
    },
    {
      "time": "2025-11-18",
      "value": 97.68340011596679
    },
    {
      "time": "2025-11-19",
      "value": 97.06100021362305
    },
    {
      "time": "2025-11-20",
      "value": 96.33320022583008
    },
    {
      "time": "2025-11-21",
      "value": 95.66580017089844
    },
    {
      "time": "2025-11-24",
      "value": 94.95520004272461
    },
    {
      "time": "2025-11-25",
      "value": 94.29080001831055
    },
    {
      "time": "2025-11-26",
      "value": 93.66100006103515
    },
    {
      "time": "2025-11-28",
      "value": 93.11300003051758
    },
    {
      "time": "2025-12-01",
      "value": 92.67759994506837
    },
    {
      "time": "2025-12-02",
      "value": 92.24859985351563
    },
    {
      "time": "2025-12-03",
      "value": 91.90739990234376
    },
    {
      "time": "2025-12-04",
      "value": 91.60779983520507
    },
    {
      "time": "2025-12-05",
      "value": 91.48519973754883
    },
    {
      "time": "2025-12-08",
      "value": 91.39399978637695
    },
    {
      "time": "2025-12-09",
      "value": 91.3445997619629
    },
    {
      "time": "2025-12-10",
      "value": 91.33139968872071
    },
    {
      "time": "2025-12-11",
      "value": 91.33499969482422
    },
    {
      "time": "2025-12-12",
      "value": 91.28259963989258
    },
    {
      "time": "2025-12-15",
      "value": 91.3013995361328
    },
    {
      "time": "2025-12-16",
      "value": 91.34459945678711
    },
    {
      "time": "2025-12-17",
      "value": 91.43279937744141
    },
    {
      "time": "2025-12-18",
      "value": 91.41219940185547
    },
    {
      "time": "2025-12-19",
      "value": 91.4245994567871
    },
    {
      "time": "2025-12-22",
      "value": 91.56139953613281
    },
    {
      "time": "2025-12-23",
      "value": 91.60879959106445
    },
    {
      "time": "2025-12-24",
      "value": 91.64219955444337
    },
    {
      "time": "2025-12-26",
      "value": 91.77519943237304
    },
    {
      "time": "2025-12-29",
      "value": 91.86819946289063
    },
    {
      "time": "2025-12-30",
      "value": 91.97239944458008
    },
    {
      "time": "2025-12-31",
      "value": 92.04199935913086
    },
    {
      "time": "2026-01-02",
      "value": 92.11859939575196
    },
    {
      "time": "2026-01-05",
      "value": 92.26279937744141
    },
    {
      "time": "2026-01-06",
      "value": 92.3611993408203
    },
    {
      "time": "2026-01-07",
      "value": 92.68319931030274
    },
    {
      "time": "2026-01-08",
      "value": 93.0209992980957
    },
    {
      "time": "2026-01-09",
      "value": 93.34399932861328
    },
    {
      "time": "2026-01-12",
      "value": 93.70339935302735
    },
    {
      "time": "2026-01-13",
      "value": 94.11979934692383
    },
    {
      "time": "2026-01-14",
      "value": 94.5177993774414
    },
    {
      "time": "2026-01-15",
      "value": 94.95679931640625
    },
    {
      "time": "2026-01-16",
      "value": 95.37979934692383
    },
    {
      "time": "2026-01-20",
      "value": 95.70319946289062
    },
    {
      "time": "2026-01-21",
      "value": 96.14579956054688
    },
    {
      "time": "2026-01-22",
      "value": 96.54279968261719
    },
    {
      "time": "2026-01-23",
      "value": 96.94559982299805
    },
    {
      "time": "2026-01-26",
      "value": 97.31739990234375
    },
    {
      "time": "2026-01-27",
      "value": 97.63279998779296
    },
    {
      "time": "2026-01-28",
      "value": 97.92320007324219
    },
    {
      "time": "2026-01-29",
      "value": 98.26480010986329
    },
    {
      "time": "2026-01-30",
      "value": 99.03720001220704
    },
    {
      "time": "2026-02-02",
      "value": 99.6868000793457
    },
    {
      "time": "2026-02-03",
      "value": 100.2933999633789
    },
    {
      "time": "2026-02-04",
      "value": 100.90879989624024
    },
    {
      "time": "2026-02-05",
      "value": 101.42959991455078
    },
    {
      "time": "2026-02-06",
      "value": 102.07599990844727
    },
    {
      "time": "2026-02-09",
      "value": 102.6565998840332
    },
    {
      "time": "2026-02-10",
      "value": 103.22299987792968
    },
    {
      "time": "2026-02-11",
      "value": 103.76959991455078
    },
    {
      "time": "2026-02-12",
      "value": 104.24959991455079
    },
    {
      "time": "2026-02-13",
      "value": 104.72880004882812
    },
    {
      "time": "2026-02-17",
      "value": 105.17639999389648
    },
    {
      "time": "2026-02-18",
      "value": 105.62919998168945
    },
    {
      "time": "2026-02-19",
      "value": 105.99660003662109
    },
    {
      "time": "2026-02-20",
      "value": 106.34620010375977
    },
    {
      "time": "2026-02-23",
      "value": 106.6934001159668
    },
    {
      "time": "2026-02-24",
      "value": 107.09800018310547
    },
    {
      "time": "2026-02-25",
      "value": 107.45920013427734
    },
    {
      "time": "2026-02-26",
      "value": 107.82380020141602
    },
    {
      "time": "2026-02-27",
      "value": 108.08940017700195
    },
    {
      "time": "2026-03-02",
      "value": 108.29560028076172
    },
    {
      "time": "2026-03-03",
      "value": 108.44500030517578
    },
    {
      "time": "2026-03-04",
      "value": 108.60880020141602
    },
    {
      "time": "2026-03-05",
      "value": 108.77100021362304
    },
    {
      "time": "2026-03-06",
      "value": 108.81780014038085
    },
    {
      "time": "2026-03-09",
      "value": 108.89060012817383
    },
    {
      "time": "2026-03-10",
      "value": 108.9768002319336
    },
    {
      "time": "2026-03-11",
      "value": 108.96940032958985
    },
    {
      "time": "2026-03-12",
      "value": 108.90900039672852
    },
    {
      "time": "2026-03-13",
      "value": 108.82400039672852
    },
    {
      "time": "2026-03-16",
      "value": 108.78480041503906
    },
    {
      "time": "2026-03-17",
      "value": 108.74320037841797
    },
    {
      "time": "2026-03-18",
      "value": 108.67200042724609
    },
    {
      "time": "2026-03-19",
      "value": 108.62100051879882
    },
    {
      "time": "2026-03-20",
      "value": 108.5688005065918
    },
    {
      "time": "2026-03-23",
      "value": 108.4706004333496
    },
    {
      "time": "2026-03-24",
      "value": 108.42320037841797
    },
    {
      "time": "2026-03-25",
      "value": 108.38800048828125
    },
    {
      "time": "2026-03-26",
      "value": 108.22760055541993
    },
    {
      "time": "2026-03-27",
      "value": 108.0806005859375
    },
    {
      "time": "2026-03-30",
      "value": 107.91860061645508
    },
    {
      "time": "2026-03-31",
      "value": 107.90660049438476
    },
    {
      "time": "2026-04-01",
      "value": 107.96520050048828
    },
    {
      "time": "2026-04-02",
      "value": 107.89260040283203
    },
    {
      "time": "2026-04-06",
      "value": 107.89300033569336
    },
    {
      "time": "2026-04-07",
      "value": 107.8986003112793
    },
    {
      "time": "2026-04-08",
      "value": 107.99960021972656
    },
    {
      "time": "2026-04-09",
      "value": 108.1918000793457
    },
    {
      "time": "2026-04-10",
      "value": 108.3966000366211
    },
    {
      "time": "2026-04-13",
      "value": 108.56139999389649
    },
    {
      "time": "2026-04-14",
      "value": 108.33080001831054
    },
    {
      "time": "2026-04-15",
      "value": 108.18320007324219
    },
    {
      "time": "2026-04-16",
      "value": 108.08300018310547
    },
    {
      "time": "2026-04-17",
      "value": 108.08800018310546
    },
    {
      "time": "2026-04-20",
      "value": 108.08580017089844
    },
    {
      "time": "2026-04-21",
      "value": 107.9802001953125
    },
    {
      "time": "2026-04-22",
      "value": 107.84400024414063
    },
    {
      "time": "2026-04-23",
      "value": 107.68800018310547
    },
    {
      "time": "2026-04-24",
      "value": 107.55140014648437
    },
    {
      "time": "2026-04-27",
      "value": 107.36640014648438
    },
    {
      "time": "2026-04-28",
      "value": 107.17540008544921
    },
    {
      "time": "2026-04-29",
      "value": 106.8552000427246
    },
    {
      "time": "2026-04-30",
      "value": 106.52139999389648
    },
    {
      "time": "2026-05-01",
      "value": 106.17759994506837
    },
    {
      "time": "2026-05-04",
      "value": 105.75679992675781
    },
    {
      "time": "2026-05-05",
      "value": 105.36419998168945
    },
    {
      "time": "2026-05-06",
      "value": 105.02379989624023
    },
    {
      "time": "2026-05-07",
      "value": 104.6897999572754
    },
    {
      "time": "2026-05-08",
      "value": 104.30999984741212
    },
    {
      "time": "2026-05-11",
      "value": 103.89759994506836
    },
    {
      "time": "2026-05-12",
      "value": 103.50519989013672
    },
    {
      "time": "2026-05-13",
      "value": 103.1865998840332
    },
    {
      "time": "2026-05-14",
      "value": 102.91119995117188
    },
    {
      "time": "2026-05-15",
      "value": 102.63079986572265
    },
    {
      "time": "2026-05-18",
      "value": 102.43799987792968
    },
    {
      "time": "2026-05-19",
      "value": 102.23699981689452
    },
    {
      "time": "2026-05-20",
      "value": 102.09659973144531
    },
    {
      "time": "2026-05-21",
      "value": 102.0945997619629
    },
    {
      "time": "2026-05-22",
      "value": 102.21419967651367
    },
    {
      "time": "2026-05-26",
      "value": 102.42739974975586
    },
    {
      "time": "2026-05-27",
      "value": 102.68059982299805
    },
    {
      "time": "2026-05-28",
      "value": 102.87259979248047
    },
    {
      "time": "2026-05-29",
      "value": 103.05879974365234
    },
    {
      "time": "2026-06-01",
      "value": 103.17699966430663
    },
    {
      "time": "2026-06-02",
      "value": 103.38419967651367
    },
    {
      "time": "2026-06-03",
      "value": 103.48239974975586
    },
    {
      "time": "2026-06-04",
      "value": 103.63379974365235
    },
    {
      "time": "2026-06-05",
      "value": 103.79539962768554
    },
    {
      "time": "2026-06-08",
      "value": 104.11619964599609
    },
    {
      "time": "2026-06-09",
      "value": 104.48479965209961
    },
    {
      "time": "2026-06-10",
      "value": 104.80899963378906
    },
    {
      "time": "2026-06-11",
      "value": 105.0945997619629
    },
    {
      "time": "2026-06-12",
      "value": 105.3529997253418
    },
    {
      "time": "2026-06-15",
      "value": 105.63679977416992
    },
    {
      "time": "2026-06-16",
      "value": 105.80739974975586
    },
    {
      "time": "2026-06-17",
      "value": 105.91659973144532
    },
    {
      "time": "2026-06-18",
      "value": 105.97179977416992
    },
    {
      "time": "2026-06-22",
      "value": 105.88779983520507
    },
    {
      "time": "2026-06-23",
      "value": 105.8031997680664
    },
    {
      "time": "2026-06-24",
      "value": 105.75439971923828
    },
    {
      "time": "2026-06-25",
      "value": 105.64999969482422
    },
    {
      "time": "2026-06-26",
      "value": 105.56379959106445
    },
    {
      "time": "2026-06-29",
      "value": 105.4227995300293
    },
    {
      "time": "2026-06-30",
      "value": 105.15859954833985
    },
    {
      "time": "2026-07-01",
      "value": 104.94399963378906
    },
    {
      "time": "2026-07-02",
      "value": 104.83439971923828
    },
    {
      "time": "2026-07-06",
      "value": 104.79399963378906
    },
    {
      "time": "2026-07-07",
      "value": 104.7613996887207
    },
    {
      "time": "2026-07-08",
      "value": 104.63519973754883
    },
    {
      "time": "2026-07-09",
      "value": 104.5849998474121
    },
    {
      "time": "2026-07-10",
      "value": 104.58119979858398
    },
    {
      "time": "2026-07-13",
      "value": 104.71039993286132
    },
    {
      "time": "2026-07-14",
      "value": 104.79839996337891
    },
    {
      "time": "2026-07-15",
      "value": 104.91139999389648
    },
    {
      "time": "2026-07-16",
      "value": 105.13899993896484
    },
    {
      "time": "2026-07-17",
      "value": 105.29799987792968
    },
    {
      "time": "2026-07-20",
      "value": 105.30039993286132
    },
    {
      "time": "2026-07-21",
      "value": 105.31219985961914
    },
    {
      "time": "2026-07-22",
      "value": 105.35319992065429
    },
    {
      "time": "2026-07-23",
      "value": 105.34479995727538
    },
    {
      "time": "2026-07-24",
      "value": 105.36779998779296
    }
  ],
  "analysis": null
}