{
  "ok": true,
  "cached": false,
  "ticker": "DG",
  "price": 117.23,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why China Could Become Costco's Next Membership Catalyst",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-china-could-become-costcos-134500077.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Dollar General (DG) Cheap After Its 8.6% Rebound?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dollar-general-dg-cheap-8-201312470.html",
      "published": "2026-07-22"
    },
    {
      "title": "Dollar General (DG) Stock Drops Despite Market Gains: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dollar-general-dg-stock-drops-221503811.html",
      "published": "2026-07-21"
    },
    {
      "title": "Why Costco's Warehouse Growth Story Is Far From Over",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-costcos-warehouse-growth-story-153200461.html",
      "published": "2026-07-20"
    },
    {
      "title": "Five Below Jumps 41% in a Year: Should You Still Buy the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-below-jumps-41-still-144800069.html",
      "published": "2026-07-17"
    },
    {
      "title": "Walmart Commands a 36.74X Forward P/E: Is the Stock Worth Buying?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/walmart-commands-36-74x-forward-150900464.html",
      "published": "2026-07-16"
    },
    {
      "title": "Is Costco Stock Still a Buy After Its June Sales Update?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/costco-stock-still-buy-june-140400249.html",
      "published": "2026-07-16"
    },
    {
      "title": "Dollar General Extends Feeding America® Partnership with $1 Million Donation",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/dollar-general-extends-feeding-america-105500526.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 107.81999969482422,
      "high": 108.75,
      "low": 107.22000122070312,
      "close": 107.55999755859375,
      "volume": 1603800
    },
    {
      "time": "2025-07-28",
      "open": 107.02999877929688,
      "high": 107.05999755859375,
      "low": 104.69999694824219,
      "close": 105.80999755859375,
      "volume": 2729600
    },
    {
      "time": "2025-07-29",
      "open": 105.87999725341797,
      "high": 107.3499984741211,
      "low": 105.51000213623047,
      "close": 106.8499984741211,
      "volume": 2038100
    },
    {
      "time": "2025-07-30",
      "open": 106.69999694824219,
      "high": 107.2699966430664,
      "low": 105.41999816894531,
      "close": 105.54000091552734,
      "volume": 3020700
    },
    {
      "time": "2025-07-31",
      "open": 105,
      "high": 106.3499984741211,
      "low": 104.5,
      "close": 104.9000015258789,
      "volume": 3133300
    },
    {
      "time": "2025-08-01",
      "open": 105.31999969482422,
      "high": 109.02999877929688,
      "low": 105.05999755859375,
      "close": 108.52999877929688,
      "volume": 4216800
    },
    {
      "time": "2025-08-04",
      "open": 108.33000183105469,
      "high": 111.2300033569336,
      "low": 108.0199966430664,
      "close": 110.94000244140625,
      "volume": 3329000
    },
    {
      "time": "2025-08-05",
      "open": 109.77999877929688,
      "high": 111.6500015258789,
      "low": 109.77999877929688,
      "close": 110.86000061035156,
      "volume": 2972700
    },
    {
      "time": "2025-08-06",
      "open": 111.4800033569336,
      "high": 114.30000305175781,
      "low": 111.33999633789062,
      "close": 113.31999969482422,
      "volume": 2859600
    },
    {
      "time": "2025-08-07",
      "open": 113.12999725341797,
      "high": 115.83000183105469,
      "low": 113,
      "close": 115.62999725341797,
      "volume": 2678500
    },
    {
      "time": "2025-08-08",
      "open": 116,
      "high": 117.94999694824219,
      "low": 115.30000305175781,
      "close": 116.31999969482422,
      "volume": 2424600
    },
    {
      "time": "2025-08-11",
      "open": 116.6500015258789,
      "high": 117.4800033569336,
      "low": 114.31999969482422,
      "close": 114.55000305175781,
      "volume": 2695900
    },
    {
      "time": "2025-08-12",
      "open": 115.22000122070312,
      "high": 116.27999877929688,
      "low": 114.05000305175781,
      "close": 115.19000244140625,
      "volume": 2277300
    },
    {
      "time": "2025-08-13",
      "open": 115.11000061035156,
      "high": 116.30000305175781,
      "low": 112.44000244140625,
      "close": 115.79000091552734,
      "volume": 3874900
    },
    {
      "time": "2025-08-14",
      "open": 115.33999633789062,
      "high": 115.6500015258789,
      "low": 113.45999908447266,
      "close": 114.69999694824219,
      "volume": 1752700
    },
    {
      "time": "2025-08-15",
      "open": 114.68000030517578,
      "high": 114.68000030517578,
      "low": 112.06999969482422,
      "close": 112.7699966430664,
      "volume": 3258100
    },
    {
      "time": "2025-08-18",
      "open": 113.58000183105469,
      "high": 114,
      "low": 112.25,
      "close": 112.30000305175781,
      "volume": 1968400
    },
    {
      "time": "2025-08-19",
      "open": 112.55000305175781,
      "high": 113.6500015258789,
      "low": 111.47000122070312,
      "close": 112.77999877929688,
      "volume": 3267800
    },
    {
      "time": "2025-08-20",
      "open": 112.7300033569336,
      "high": 115.91000366210938,
      "low": 112.47000122070312,
      "close": 114.8499984741211,
      "volume": 2608800
    },
    {
      "time": "2025-08-21",
      "open": 114.08000183105469,
      "high": 114.55000305175781,
      "low": 111.91000366210938,
      "close": 112.48999786376953,
      "volume": 2545100
    },
    {
      "time": "2025-08-22",
      "open": 112.11000061035156,
      "high": 113.75,
      "low": 111.37000274658203,
      "close": 112.4000015258789,
      "volume": 2428600
    },
    {
      "time": "2025-08-25",
      "open": 112.19999694824219,
      "high": 112.80000305175781,
      "low": 111.0199966430664,
      "close": 112.3499984741211,
      "volume": 2806100
    },
    {
      "time": "2025-08-26",
      "open": 112.43000030517578,
      "high": 112.4800033569336,
      "low": 110.08000183105469,
      "close": 110.5,
      "volume": 2717700
    },
    {
      "time": "2025-08-27",
      "open": 110.58000183105469,
      "high": 111.33000183105469,
      "low": 110.01000213623047,
      "close": 111.19999694824219,
      "volume": 3621600
    },
    {
      "time": "2025-08-28",
      "open": 114.9800033569336,
      "high": 115,
      "low": 105.69000244140625,
      "close": 111.70999908447266,
      "volume": 7421200
    },
    {
      "time": "2025-08-29",
      "open": 112.30999755859375,
      "high": 113.81999969482422,
      "low": 107.41999816894531,
      "close": 108.76000213623047,
      "volume": 4583400
    },
    {
      "time": "2025-09-02",
      "open": 109.75,
      "high": 110.93000030517578,
      "low": 108.33999633789062,
      "close": 110.45999908447266,
      "volume": 2637900
    },
    {
      "time": "2025-09-03",
      "open": 108.79000091552734,
      "high": 110.19999694824219,
      "low": 106.63999938964844,
      "close": 109.69000244140625,
      "volume": 2686900
    },
    {
      "time": "2025-09-04",
      "open": 110.11000061035156,
      "high": 110.23999786376953,
      "low": 107.87000274658203,
      "close": 108.44000244140625,
      "volume": 2765200
    },
    {
      "time": "2025-09-05",
      "open": 108.95999908447266,
      "high": 109.83999633789062,
      "low": 108.41000366210938,
      "close": 109.27999877929688,
      "volume": 1913100
    },
    {
      "time": "2025-09-08",
      "open": 110.56999969482422,
      "high": 110.69999694824219,
      "low": 107.26000213623047,
      "close": 108.72000122070312,
      "volume": 3468100
    },
    {
      "time": "2025-09-09",
      "open": 107.77999877929688,
      "high": 108.30000305175781,
      "low": 104.36000061035156,
      "close": 104.55000305175781,
      "volume": 4369200
    },
    {
      "time": "2025-09-10",
      "open": 104.5,
      "high": 106.48999786376953,
      "low": 104.02999877929688,
      "close": 106.47000122070312,
      "volume": 3130700
    },
    {
      "time": "2025-09-11",
      "open": 106.68000030517578,
      "high": 107.12999725341797,
      "low": 104.72000122070312,
      "close": 105.38999938964844,
      "volume": 2931600
    },
    {
      "time": "2025-09-12",
      "open": 104.44000244140625,
      "high": 105.41999816894531,
      "low": 103.72000122070312,
      "close": 104.4000015258789,
      "volume": 2557300
    },
    {
      "time": "2025-09-15",
      "open": 104.05999755859375,
      "high": 104.95999908447266,
      "low": 103.48999786376953,
      "close": 104.5199966430664,
      "volume": 3383200
    },
    {
      "time": "2025-09-16",
      "open": 104.30999755859375,
      "high": 105,
      "low": 103.33999633789062,
      "close": 104.20999908447266,
      "volume": 2313400
    },
    {
      "time": "2025-09-17",
      "open": 104.66000366210938,
      "high": 106.23999786376953,
      "low": 104.48999786376953,
      "close": 106.13999938964844,
      "volume": 2592100
    },
    {
      "time": "2025-09-18",
      "open": 106.06999969482422,
      "high": 107.27999877929688,
      "low": 104.97000122070312,
      "close": 106.9000015258789,
      "volume": 3963600
    },
    {
      "time": "2025-09-19",
      "open": 107.27999877929688,
      "high": 107.33999633789062,
      "low": 101.04000091552734,
      "close": 102.11000061035156,
      "volume": 6059400
    },
    {
      "time": "2025-09-22",
      "open": 102.0999984741211,
      "high": 102.22000122070312,
      "low": 99.9000015258789,
      "close": 101.86000061035156,
      "volume": 3549400
    },
    {
      "time": "2025-09-23",
      "open": 102.23999786376953,
      "high": 104.4000015258789,
      "low": 102.16999816894531,
      "close": 103.66999816894531,
      "volume": 2840000
    },
    {
      "time": "2025-09-24",
      "open": 103.16999816894531,
      "high": 104.51000213623047,
      "low": 103.04000091552734,
      "close": 104.5,
      "volume": 2461100
    },
    {
      "time": "2025-09-25",
      "open": 104.91999816894531,
      "high": 105.93000030517578,
      "low": 102.58999633789062,
      "close": 102.8499984741211,
      "volume": 2467900
    },
    {
      "time": "2025-09-26",
      "open": 103.20999908447266,
      "high": 103.20999908447266,
      "low": 101.66999816894531,
      "close": 102.12000274658203,
      "volume": 3158400
    },
    {
      "time": "2025-09-29",
      "open": 102.5999984741211,
      "high": 103,
      "low": 100.88999938964844,
      "close": 102.94000244140625,
      "volume": 3380300
    },
    {
      "time": "2025-09-30",
      "open": 103.11000061035156,
      "high": 103.83000183105469,
      "low": 101.22000122070312,
      "close": 103.3499984741211,
      "volume": 4139100
    },
    {
      "time": "2025-10-01",
      "open": 103.26000213623047,
      "high": 103.26000213623047,
      "low": 98.69999694824219,
      "close": 99.68000030517578,
      "volume": 4678000
    },
    {
      "time": "2025-10-02",
      "open": 99.44999694824219,
      "high": 101.6500015258789,
      "low": 99.43000030517578,
      "close": 101.4000015258789,
      "volume": 2953100
    },
    {
      "time": "2025-10-03",
      "open": 101.02999877929688,
      "high": 101.31999969482422,
      "low": 99.7300033569336,
      "close": 100.20999908447266,
      "volume": 3450700
    },
    {
      "time": "2025-10-06",
      "open": 100.2699966430664,
      "high": 100.52999877929688,
      "low": 98.06999969482422,
      "close": 98.12999725341797,
      "volume": 3189500
    },
    {
      "time": "2025-10-07",
      "open": 97.41000366210938,
      "high": 97.69999694824219,
      "low": 95.33999633789062,
      "close": 96.37000274658203,
      "volume": 3427900
    },
    {
      "time": "2025-10-08",
      "open": 96.7300033569336,
      "high": 99.2300033569336,
      "low": 96.51000213623047,
      "close": 98.16000366210938,
      "volume": 3336800
    },
    {
      "time": "2025-10-09",
      "open": 98.58000183105469,
      "high": 99,
      "low": 97.1500015258789,
      "close": 98.66999816894531,
      "volume": 2942100
    },
    {
      "time": "2025-10-10",
      "open": 99,
      "high": 100.52999877929688,
      "low": 98.0999984741211,
      "close": 99.22000122070312,
      "volume": 2971600
    },
    {
      "time": "2025-10-13",
      "open": 98.7699966430664,
      "high": 102.12000274658203,
      "low": 98.5199966430664,
      "close": 101.87000274658203,
      "volume": 3319500
    },
    {
      "time": "2025-10-14",
      "open": 102.25,
      "high": 103.94000244140625,
      "low": 101.0999984741211,
      "close": 103.70999908447266,
      "volume": 3269100
    },
    {
      "time": "2025-10-15",
      "open": 104.41999816894531,
      "high": 107.02999877929688,
      "low": 103.55999755859375,
      "close": 106.31999969482422,
      "volume": 4313700
    },
    {
      "time": "2025-10-16",
      "open": 106.25,
      "high": 107.25,
      "low": 103.43000030517578,
      "close": 103.87999725341797,
      "volume": 3399200
    },
    {
      "time": "2025-10-17",
      "open": 104.66999816894531,
      "high": 105.80999755859375,
      "low": 104.31999969482422,
      "close": 105.73999786376953,
      "volume": 2088500
    },
    {
      "time": "2025-10-20",
      "open": 105.75,
      "high": 108.3499984741211,
      "low": 105.26000213623047,
      "close": 106.44000244140625,
      "volume": 2343800
    },
    {
      "time": "2025-10-21",
      "open": 106.6500015258789,
      "high": 106.91000366210938,
      "low": 105.18000030517578,
      "close": 105.51000213623047,
      "volume": 1931200
    },
    {
      "time": "2025-10-22",
      "open": 105.05000305175781,
      "high": 105.5199966430664,
      "low": 102.95999908447266,
      "close": 103.58000183105469,
      "volume": 2270300
    },
    {
      "time": "2025-10-23",
      "open": 103.4800033569336,
      "high": 105.19999694824219,
      "low": 102.72000122070312,
      "close": 102.98999786376953,
      "volume": 1651400
    },
    {
      "time": "2025-10-24",
      "open": 103.18000030517578,
      "high": 103.77999877929688,
      "low": 101.3499984741211,
      "close": 101.98999786376953,
      "volume": 2124900
    },
    {
      "time": "2025-10-27",
      "open": 101.75,
      "high": 103.2300033569336,
      "low": 101.54000091552734,
      "close": 102.7699966430664,
      "volume": 2659000
    },
    {
      "time": "2025-10-28",
      "open": 102.05000305175781,
      "high": 103.2699966430664,
      "low": 100.87999725341797,
      "close": 101.91999816894531,
      "volume": 2050600
    },
    {
      "time": "2025-10-29",
      "open": 101.0199966430664,
      "high": 101.5999984741211,
      "low": 99.77999877929688,
      "close": 99.91000366210938,
      "volume": 2222100
    },
    {
      "time": "2025-10-30",
      "open": 100.66000366210938,
      "high": 100.87000274658203,
      "low": 99.04000091552734,
      "close": 99.58000183105469,
      "volume": 2461900
    },
    {
      "time": "2025-10-31",
      "open": 98.68000030517578,
      "high": 98.75,
      "low": 96.91000366210938,
      "close": 98.66000366210938,
      "volume": 2897900
    },
    {
      "time": "2025-11-03",
      "open": 98.33000183105469,
      "high": 99.51000213623047,
      "low": 96.01000213623047,
      "close": 99.16999816894531,
      "volume": 2562200
    },
    {
      "time": "2025-11-04",
      "open": 99.37999725341797,
      "high": 100.30999755859375,
      "low": 98.2699966430664,
      "close": 99.7699966430664,
      "volume": 2287000
    },
    {
      "time": "2025-11-05",
      "open": 99.73999786376953,
      "high": 100.83999633789062,
      "low": 99.05999755859375,
      "close": 100.61000061035156,
      "volume": 2229600
    },
    {
      "time": "2025-11-06",
      "open": 101.05000305175781,
      "high": 101.05000305175781,
      "low": 95.91999816894531,
      "close": 95.94000244140625,
      "volume": 3093300
    },
    {
      "time": "2025-11-07",
      "open": 96.33999633789062,
      "high": 99.36000061035156,
      "low": 95.11000061035156,
      "close": 99.22000122070312,
      "volume": 3744300
    },
    {
      "time": "2025-11-10",
      "open": 99.25,
      "high": 100.87999725341797,
      "low": 97.31999969482422,
      "close": 100.4000015258789,
      "volume": 4042600
    },
    {
      "time": "2025-11-11",
      "open": 100.30000305175781,
      "high": 104.22000122070312,
      "low": 100.30000305175781,
      "close": 104.06999969482422,
      "volume": 3135600
    },
    {
      "time": "2025-11-12",
      "open": 104.0199966430664,
      "high": 105.11000061035156,
      "low": 103.94999694824219,
      "close": 104.20999908447266,
      "volume": 2415700
    },
    {
      "time": "2025-11-13",
      "open": 103.66999816894531,
      "high": 105.02999877929688,
      "low": 103.13999938964844,
      "close": 104.19000244140625,
      "volume": 3054900
    },
    {
      "time": "2025-11-14",
      "open": 103.83000183105469,
      "high": 105.25,
      "low": 103.3499984741211,
      "close": 104.30000305175781,
      "volume": 2375100
    },
    {
      "time": "2025-11-17",
      "open": 103.80000305175781,
      "high": 105.75,
      "low": 102.66999816894531,
      "close": 103.1500015258789,
      "volume": 2721500
    },
    {
      "time": "2025-11-18",
      "open": 102.95999908447266,
      "high": 104.79000091552734,
      "low": 102.2300033569336,
      "close": 103.33000183105469,
      "volume": 1897000
    },
    {
      "time": "2025-11-19",
      "open": 103.4800033569336,
      "high": 104.16000366210938,
      "low": 99.5,
      "close": 99.6500015258789,
      "volume": 3391000
    },
    {
      "time": "2025-11-20",
      "open": 100.19000244140625,
      "high": 101.41999816894531,
      "low": 99.72000122070312,
      "close": 100.29000091552734,
      "volume": 2458200
    },
    {
      "time": "2025-11-21",
      "open": 100.75,
      "high": 102.80999755859375,
      "low": 99.5999984741211,
      "close": 101.69999694824219,
      "volume": 2927000
    },
    {
      "time": "2025-11-24",
      "open": 101.58000183105469,
      "high": 103.19000244140625,
      "low": 100.77999877929688,
      "close": 101.69000244140625,
      "volume": 3812900
    },
    {
      "time": "2025-11-25",
      "open": 102.54000091552734,
      "high": 106.33000183105469,
      "low": 102.25,
      "close": 104.30999755859375,
      "volume": 3016800
    },
    {
      "time": "2025-11-26",
      "open": 104.7300033569336,
      "high": 109.25,
      "low": 104.5199966430664,
      "close": 108.7699966430664,
      "volume": 3118400
    },
    {
      "time": "2025-11-28",
      "open": 108.6500015258789,
      "high": 109.77999877929688,
      "low": 108.5,
      "close": 109.48999786376953,
      "volume": 1380400
    },
    {
      "time": "2025-12-01",
      "open": 109.1500015258789,
      "high": 111.06999969482422,
      "low": 108.27999877929688,
      "close": 109.33999633789062,
      "volume": 3321300
    },
    {
      "time": "2025-12-02",
      "open": 109.5199966430664,
      "high": 110.51000213623047,
      "low": 108.38999938964844,
      "close": 110.02999877929688,
      "volume": 3563100
    },
    {
      "time": "2025-12-03",
      "open": 110.80000305175781,
      "high": 111.87000274658203,
      "low": 109.88999938964844,
      "close": 109.88999938964844,
      "volume": 5472700
    },
    {
      "time": "2025-12-04",
      "open": 115.75,
      "high": 125.44000244140625,
      "low": 114.62000274658203,
      "close": 125.29000091552734,
      "volume": 14189800
    },
    {
      "time": "2025-12-05",
      "open": 125.19000244140625,
      "high": 135.0800018310547,
      "low": 124.23999786376953,
      "close": 132.3699951171875,
      "volume": 12342200
    },
    {
      "time": "2025-12-08",
      "open": 133.0800018310547,
      "high": 133.08999633789062,
      "low": 122.69999694824219,
      "close": 124.2699966430664,
      "volume": 6759800
    },
    {
      "time": "2025-12-09",
      "open": 124.97000122070312,
      "high": 128.5500030517578,
      "low": 124.06999969482422,
      "close": 125.54000091552734,
      "volume": 4086300
    },
    {
      "time": "2025-12-10",
      "open": 126.54000091552734,
      "high": 126.62999725341797,
      "low": 123.86000061035156,
      "close": 125.88999938964844,
      "volume": 2939400
    },
    {
      "time": "2025-12-11",
      "open": 126.25,
      "high": 132.7100067138672,
      "low": 126.1500015258789,
      "close": 132.67999267578125,
      "volume": 4208800
    },
    {
      "time": "2025-12-12",
      "open": 132.5,
      "high": 133.30999755859375,
      "low": 130.77999877929688,
      "close": 133.2100067138672,
      "volume": 4592800
    },
    {
      "time": "2025-12-15",
      "open": 134.3000030517578,
      "high": 135.57000732421875,
      "low": 132.02999877929688,
      "close": 132.92999267578125,
      "volume": 4561600
    },
    {
      "time": "2025-12-16",
      "open": 132.94000244140625,
      "high": 135.67999267578125,
      "low": 132.8000030517578,
      "close": 134.50999450683594,
      "volume": 6147700
    },
    {
      "time": "2025-12-17",
      "open": 134.19000244140625,
      "high": 137.60000610351562,
      "low": 133.5,
      "close": 136.97000122070312,
      "volume": 3765700
    },
    {
      "time": "2025-12-18",
      "open": 135.9499969482422,
      "high": 137.89999389648438,
      "low": 135.66000366210938,
      "close": 136.67999267578125,
      "volume": 4335400
    },
    {
      "time": "2025-12-19",
      "open": 135.97000122070312,
      "high": 137.4199981689453,
      "low": 134.17999267578125,
      "close": 137.27999877929688,
      "volume": 5136900
    },
    {
      "time": "2025-12-22",
      "open": 138,
      "high": 138.4600067138672,
      "low": 136.3800048828125,
      "close": 137.52000427246094,
      "volume": 3666700
    },
    {
      "time": "2025-12-23",
      "open": 137.17999267578125,
      "high": 137.1999969482422,
      "low": 133.8800048828125,
      "close": 134.25,
      "volume": 2338700
    },
    {
      "time": "2025-12-24",
      "open": 134.55999755859375,
      "high": 136.25,
      "low": 133.5,
      "close": 135.4499969482422,
      "volume": 966900
    },
    {
      "time": "2025-12-26",
      "open": 135.85000610351562,
      "high": 137.89999389648438,
      "low": 135.5399932861328,
      "close": 137.83999633789062,
      "volume": 1722500
    },
    {
      "time": "2025-12-29",
      "open": 137.72999572753906,
      "high": 139.8300018310547,
      "low": 137.0500030517578,
      "close": 137.52000427246094,
      "volume": 3212400
    },
    {
      "time": "2025-12-30",
      "open": 136.83999633789062,
      "high": 138.08999633789062,
      "low": 135.72999572753906,
      "close": 135.82000732421875,
      "volume": 1513300
    },
    {
      "time": "2025-12-31",
      "open": 135.14999389648438,
      "high": 135.7100067138672,
      "low": 132.57000732421875,
      "close": 132.77000427246094,
      "volume": 2345000
    },
    {
      "time": "2026-01-02",
      "open": 132.7899932861328,
      "high": 137.6999969482422,
      "low": 132.64999389648438,
      "close": 136.82000732421875,
      "volume": 3544300
    },
    {
      "time": "2026-01-05",
      "open": 135.55999755859375,
      "high": 138.97999572753906,
      "low": 133.85000610351562,
      "close": 138.92999267578125,
      "volume": 3707700
    },
    {
      "time": "2026-01-06",
      "open": 139.22999572753906,
      "high": 146.19000244140625,
      "low": 139.00999450683594,
      "close": 144.69000244140625,
      "volume": 5825900
    },
    {
      "time": "2026-01-07",
      "open": 145.0399932861328,
      "high": 146,
      "low": 142.82000732421875,
      "close": 143.50999450683594,
      "volume": 3742900
    },
    {
      "time": "2026-01-08",
      "open": 144,
      "high": 145.16000366210938,
      "low": 142.50999450683594,
      "close": 144,
      "volume": 3465600
    },
    {
      "time": "2026-01-09",
      "open": 144.17999267578125,
      "high": 144.89999389648438,
      "low": 141.5500030517578,
      "close": 142.74000549316406,
      "volume": 3020100
    },
    {
      "time": "2026-01-12",
      "open": 142.77000427246094,
      "high": 149.05999755859375,
      "low": 142.2100067138672,
      "close": 148.86000061035156,
      "volume": 3921900
    },
    {
      "time": "2026-01-13",
      "open": 148.5,
      "high": 152.08999633789062,
      "low": 147.55999755859375,
      "close": 151.25,
      "volume": 3053600
    },
    {
      "time": "2026-01-14",
      "open": 152.02999877929688,
      "high": 154.75,
      "low": 150.8699951171875,
      "close": 150.9499969482422,
      "volume": 2862700
    },
    {
      "time": "2026-01-15",
      "open": 150.75,
      "high": 152.67999267578125,
      "low": 149.0800018310547,
      "close": 151.72999572753906,
      "volume": 3047700
    },
    {
      "time": "2026-01-16",
      "open": 151.41000366210938,
      "high": 152.16000366210938,
      "low": 147.7100067138672,
      "close": 148.74000549316406,
      "volume": 3816500
    },
    {
      "time": "2026-01-20",
      "open": 148.60000610351562,
      "high": 151.25999450683594,
      "low": 145.8300018310547,
      "close": 146.6300048828125,
      "volume": 4301500
    },
    {
      "time": "2026-01-21",
      "open": 146.9499969482422,
      "high": 147.8699951171875,
      "low": 145.2899932861328,
      "close": 147.16000366210938,
      "volume": 3588600
    },
    {
      "time": "2026-01-22",
      "open": 147.08999633789062,
      "high": 149.25999450683594,
      "low": 143.99000549316406,
      "close": 144.60000610351562,
      "volume": 3926800
    },
    {
      "time": "2026-01-23",
      "open": 145.22999572753906,
      "high": 147.41000366210938,
      "low": 144.38999938964844,
      "close": 146.9199981689453,
      "volume": 2447300
    },
    {
      "time": "2026-01-26",
      "open": 148.75,
      "high": 152.74000549316406,
      "low": 148.67999267578125,
      "close": 150.3300018310547,
      "volume": 3367200
    },
    {
      "time": "2026-01-27",
      "open": 150.99000549316406,
      "high": 151.08999633789062,
      "low": 147.16000366210938,
      "close": 147.66000366210938,
      "volume": 2580000
    },
    {
      "time": "2026-01-28",
      "open": 146.97000122070312,
      "high": 147.77000427246094,
      "low": 143.38999938964844,
      "close": 145.0399932861328,
      "volume": 2117800
    },
    {
      "time": "2026-01-29",
      "open": 145.0800018310547,
      "high": 145.66000366210938,
      "low": 140.85000610351562,
      "close": 141.77999877929688,
      "volume": 2622800
    },
    {
      "time": "2026-01-30",
      "open": 140.11000061035156,
      "high": 143.57000732421875,
      "low": 140,
      "close": 143.42999267578125,
      "volume": 2307400
    },
    {
      "time": "2026-02-02",
      "open": 143.6999969482422,
      "high": 145.27000427246094,
      "low": 142.7100067138672,
      "close": 143.50999450683594,
      "volume": 3019600
    },
    {
      "time": "2026-02-03",
      "open": 144.49000549316406,
      "high": 150.05999755859375,
      "low": 142.9600067138672,
      "close": 148.0399932861328,
      "volume": 4347500
    },
    {
      "time": "2026-02-04",
      "open": 149.33999633789062,
      "high": 151.1699981689453,
      "low": 146.44000244140625,
      "close": 149.25,
      "volume": 2792400
    },
    {
      "time": "2026-02-05",
      "open": 148.55999755859375,
      "high": 149.5,
      "low": 144.61000061035156,
      "close": 144.89999389648438,
      "volume": 2433300
    },
    {
      "time": "2026-02-06",
      "open": 146.52999877929688,
      "high": 148.2100067138672,
      "low": 145.82000732421875,
      "close": 146.64999389648438,
      "volume": 1715400
    },
    {
      "time": "2026-02-09",
      "open": 146.97999572753906,
      "high": 149.8800048828125,
      "low": 146.8699951171875,
      "close": 147.3699951171875,
      "volume": 2247000
    },
    {
      "time": "2026-02-10",
      "open": 148.36000061035156,
      "high": 148.8000030517578,
      "low": 145.8800048828125,
      "close": 146.25,
      "volume": 1940700
    },
    {
      "time": "2026-02-11",
      "open": 146.22000122070312,
      "high": 147.9600067138672,
      "low": 144.30999755859375,
      "close": 147.16000366210938,
      "volume": 2770000
    },
    {
      "time": "2026-02-12",
      "open": 148,
      "high": 150.67999267578125,
      "low": 145.94000244140625,
      "close": 148.55999755859375,
      "volume": 3188000
    },
    {
      "time": "2026-02-13",
      "open": 148.67999267578125,
      "high": 153.8800048828125,
      "low": 146.52000427246094,
      "close": 153.83999633789062,
      "volume": 2940400
    },
    {
      "time": "2026-02-17",
      "open": 153.7899932861328,
      "high": 155,
      "low": 147.57000732421875,
      "close": 149.67999267578125,
      "volume": 2904800
    },
    {
      "time": "2026-02-18",
      "open": 149.39999389648438,
      "high": 153.82000732421875,
      "low": 149.1199951171875,
      "close": 152.02000427246094,
      "volume": 2564400
    },
    {
      "time": "2026-02-19",
      "open": 150.74000549316406,
      "high": 153.89999389648438,
      "low": 149.67999267578125,
      "close": 151.7899932861328,
      "volume": 2215400
    },
    {
      "time": "2026-02-20",
      "open": 151.30999755859375,
      "high": 154.24000549316406,
      "low": 149.11000061035156,
      "close": 150.63999938964844,
      "volume": 2596200
    },
    {
      "time": "2026-02-23",
      "open": 150.3000030517578,
      "high": 153.30999755859375,
      "low": 149.1699981689453,
      "close": 152.89999389648438,
      "volume": 2284300
    },
    {
      "time": "2026-02-24",
      "open": 153.00999450683594,
      "high": 154.60000610351562,
      "low": 150.9600067138672,
      "close": 153.9600067138672,
      "volume": 2195600
    },
    {
      "time": "2026-02-25",
      "open": 153.6999969482422,
      "high": 156.52999877929688,
      "low": 153.25999450683594,
      "close": 154.7899932861328,
      "volume": 3410900
    },
    {
      "time": "2026-02-26",
      "open": 154.5,
      "high": 158.22999572753906,
      "low": 153.52999877929688,
      "close": 154,
      "volume": 2347700
    },
    {
      "time": "2026-02-27",
      "open": 153.52000427246094,
      "high": 157.07000732421875,
      "low": 153.52000427246094,
      "close": 156.24000549316406,
      "volume": 3443100
    },
    {
      "time": "2026-03-02",
      "open": 154.6300048828125,
      "high": 156.8800048828125,
      "low": 151.42999267578125,
      "close": 152.6199951171875,
      "volume": 2497200
    },
    {
      "time": "2026-03-03",
      "open": 150.05999755859375,
      "high": 154.8300018310547,
      "low": 149.3000030517578,
      "close": 153.0399932861328,
      "volume": 2741000
    },
    {
      "time": "2026-03-04",
      "open": 154.88999938964844,
      "high": 155.50999450683594,
      "low": 150.52999877929688,
      "close": 151.60000610351562,
      "volume": 2893700
    },
    {
      "time": "2026-03-05",
      "open": 149.72000122070312,
      "high": 150.2100067138672,
      "low": 144.52000427246094,
      "close": 146.5500030517578,
      "volume": 3794400
    },
    {
      "time": "2026-03-06",
      "open": 145.02000427246094,
      "high": 147.5,
      "low": 144.75,
      "close": 146.30999755859375,
      "volume": 2842700
    },
    {
      "time": "2026-03-09",
      "open": 144.75,
      "high": 145.77000427246094,
      "low": 141.6199951171875,
      "close": 145.52000427246094,
      "volume": 2770900
    },
    {
      "time": "2026-03-10",
      "open": 145.1300048828125,
      "high": 149.22999572753906,
      "low": 144.5,
      "close": 146,
      "volume": 3358600
    },
    {
      "time": "2026-03-11",
      "open": 145.36000061035156,
      "high": 146.99000549316406,
      "low": 143.75,
      "close": 144.83999633789062,
      "volume": 4722900
    },
    {
      "time": "2026-03-12",
      "open": 131.5500030517578,
      "high": 140.00999450683594,
      "low": 128.83999633789062,
      "close": 135.9499969482422,
      "volume": 8687400
    },
    {
      "time": "2026-03-13",
      "open": 134.92999267578125,
      "high": 135.97999572753906,
      "low": 131.1300048828125,
      "close": 131.83999633789062,
      "volume": 3770000
    },
    {
      "time": "2026-03-16",
      "open": 133.07000732421875,
      "high": 135.49000549316406,
      "low": 131.4199981689453,
      "close": 134.85000610351562,
      "volume": 3251300
    },
    {
      "time": "2026-03-17",
      "open": 135.3800048828125,
      "high": 135.3800048828125,
      "low": 130.3800048828125,
      "close": 130.92999267578125,
      "volume": 3885600
    },
    {
      "time": "2026-03-18",
      "open": 130.5,
      "high": 130.8300018310547,
      "low": 126.16000366210938,
      "close": 126.66999816894531,
      "volume": 4004400
    },
    {
      "time": "2026-03-19",
      "open": 126,
      "high": 126.93000030517578,
      "low": 122.88999938964844,
      "close": 123.44999694824219,
      "volume": 3521400
    },
    {
      "time": "2026-03-20",
      "open": 124.62999725341797,
      "high": 124.8499984741211,
      "low": 122.69999694824219,
      "close": 124.5199966430664,
      "volume": 4147700
    },
    {
      "time": "2026-03-23",
      "open": 126.08000183105469,
      "high": 126.44000244140625,
      "low": 123.75,
      "close": 125.11000061035156,
      "volume": 2979800
    },
    {
      "time": "2026-03-24",
      "open": 121.76000213623047,
      "high": 122.80999755859375,
      "low": 117.05999755859375,
      "close": 117.87999725341797,
      "volume": 4570500
    },
    {
      "time": "2026-03-25",
      "open": 119.5,
      "high": 120.33999633789062,
      "low": 116.5999984741211,
      "close": 119.55000305175781,
      "volume": 3657800
    },
    {
      "time": "2026-03-26",
      "open": 118.5199966430664,
      "high": 121.76000213623047,
      "low": 118.51000213623047,
      "close": 119.2300033569336,
      "volume": 4084900
    },
    {
      "time": "2026-03-27",
      "open": 119.5999984741211,
      "high": 119.7300033569336,
      "low": 117.12999725341797,
      "close": 117.16000366210938,
      "volume": 2902000
    },
    {
      "time": "2026-03-30",
      "open": 118.91999816894531,
      "high": 119.75,
      "low": 116.94000244140625,
      "close": 117.83999633789062,
      "volume": 2950700
    },
    {
      "time": "2026-03-31",
      "open": 118.58000183105469,
      "high": 119.9000015258789,
      "low": 116.69999694824219,
      "close": 118.7300033569336,
      "volume": 3410400
    },
    {
      "time": "2026-04-01",
      "open": 120.41999816894531,
      "high": 121.12999725341797,
      "low": 117.12000274658203,
      "close": 117.16999816894531,
      "volume": 4018900
    },
    {
      "time": "2026-04-02",
      "open": 116.31999969482422,
      "high": 119.87000274658203,
      "low": 115.31999969482422,
      "close": 119.73999786376953,
      "volume": 2571200
    },
    {
      "time": "2026-04-06",
      "open": 119.98999786376953,
      "high": 125.13999938964844,
      "low": 119.9800033569336,
      "close": 125.01000213623047,
      "volume": 3163400
    },
    {
      "time": "2026-04-07",
      "open": 123.7699966430664,
      "high": 124.33000183105469,
      "low": 120.47000122070312,
      "close": 121.20999908447266,
      "volume": 3126400
    },
    {
      "time": "2026-04-08",
      "open": 121.94000244140625,
      "high": 124.44999694824219,
      "low": 120.6500015258789,
      "close": 123.05000305175781,
      "volume": 2904300
    },
    {
      "time": "2026-04-09",
      "open": 121.44000244140625,
      "high": 121.93000030517578,
      "low": 118.0199966430664,
      "close": 119.75,
      "volume": 3151300
    },
    {
      "time": "2026-04-10",
      "open": 119.05000305175781,
      "high": 119.77999877929688,
      "low": 114.88999938964844,
      "close": 115.7300033569336,
      "volume": 3286400
    },
    {
      "time": "2026-04-13",
      "open": 114.9000015258789,
      "high": 119.94999694824219,
      "low": 114.68000030517578,
      "close": 119.26000213623047,
      "volume": 4016500
    },
    {
      "time": "2026-04-14",
      "open": 118.9000015258789,
      "high": 120.55999755859375,
      "low": 117.80000305175781,
      "close": 119.58999633789062,
      "volume": 2609900
    },
    {
      "time": "2026-04-15",
      "open": 119.3499984741211,
      "high": 121.75,
      "low": 117.6500015258789,
      "close": 121.55999755859375,
      "volume": 2845700
    },
    {
      "time": "2026-04-16",
      "open": 122.23999786376953,
      "high": 125.70999908447266,
      "low": 121.80999755859375,
      "close": 123.47000122070312,
      "volume": 3664900
    },
    {
      "time": "2026-04-17",
      "open": 123.30999755859375,
      "high": 127.26000213623047,
      "low": 123.30999755859375,
      "close": 126.68000030517578,
      "volume": 3071800
    },
    {
      "time": "2026-04-20",
      "open": 126.30999755859375,
      "high": 127.18000030517578,
      "low": 124.62999725341797,
      "close": 126.45999908447266,
      "volume": 2362700
    },
    {
      "time": "2026-04-21",
      "open": 126.08999633789062,
      "high": 126.94999694824219,
      "low": 123.69000244140625,
      "close": 124.11000061035156,
      "volume": 2295100
    },
    {
      "time": "2026-04-22",
      "open": 124.94999694824219,
      "high": 125.01000213623047,
      "low": 121.51000213623047,
      "close": 123.19999694824219,
      "volume": 2392400
    },
    {
      "time": "2026-04-23",
      "open": 123.08999633789062,
      "high": 123.66999816894531,
      "low": 120.43000030517578,
      "close": 122.05999755859375,
      "volume": 2298000
    },
    {
      "time": "2026-04-24",
      "open": 122.29000091552734,
      "high": 122.33000183105469,
      "low": 119.51000213623047,
      "close": 120.70999908447266,
      "volume": 1850400
    },
    {
      "time": "2026-04-27",
      "open": 121.02999877929688,
      "high": 121.43000030517578,
      "low": 116.72000122070312,
      "close": 117.3499984741211,
      "volume": 1927500
    },
    {
      "time": "2026-04-28",
      "open": 119.11000061035156,
      "high": 119.19000244140625,
      "low": 114.25,
      "close": 115.81999969482422,
      "volume": 2581000
    },
    {
      "time": "2026-04-29",
      "open": 115.91000366210938,
      "high": 116.26000213623047,
      "low": 112.76000213623047,
      "close": 114.12999725341797,
      "volume": 2974700
    },
    {
      "time": "2026-04-30",
      "open": 113.8499984741211,
      "high": 116.62000274658203,
      "low": 113.8499984741211,
      "close": 115.87999725341797,
      "volume": 3061400
    },
    {
      "time": "2026-05-01",
      "open": 116.52999877929688,
      "high": 116.55999755859375,
      "low": 113.4000015258789,
      "close": 114.43000030517578,
      "volume": 2189300
    },
    {
      "time": "2026-05-04",
      "open": 114.44000244140625,
      "high": 117.61000061035156,
      "low": 113.5,
      "close": 114.4800033569336,
      "volume": 3379400
    },
    {
      "time": "2026-05-05",
      "open": 116.18000030517578,
      "high": 118.58000183105469,
      "low": 115.81999969482422,
      "close": 117.01000213623047,
      "volume": 2897200
    },
    {
      "time": "2026-05-06",
      "open": 116.55000305175781,
      "high": 117.54000091552734,
      "low": 114.80999755859375,
      "close": 116.37000274658203,
      "volume": 2930300
    },
    {
      "time": "2026-05-07",
      "open": 116.16999816894531,
      "high": 117.55000305175781,
      "low": 113.55999755859375,
      "close": 116.47000122070312,
      "volume": 3210900
    },
    {
      "time": "2026-05-08",
      "open": 117.04000091552734,
      "high": 117.37000274658203,
      "low": 112.91000366210938,
      "close": 113.29000091552734,
      "volume": 3307100
    },
    {
      "time": "2026-05-11",
      "open": 111.83000183105469,
      "high": 112.30999755859375,
      "low": 103.63999938964844,
      "close": 104.62999725341797,
      "volume": 6574900
    },
    {
      "time": "2026-05-12",
      "open": 104.83999633789062,
      "high": 105.23999786376953,
      "low": 102.26000213623047,
      "close": 102.9800033569336,
      "volume": 5469500
    },
    {
      "time": "2026-05-13",
      "open": 102.19000244140625,
      "high": 103.37999725341797,
      "low": 100.80999755859375,
      "close": 101.75,
      "volume": 4618200
    },
    {
      "time": "2026-05-14",
      "open": 102.1500015258789,
      "high": 105.51000213623047,
      "low": 102.1500015258789,
      "close": 105.05000305175781,
      "volume": 3933900
    },
    {
      "time": "2026-05-15",
      "open": 105.36000061035156,
      "high": 105.36000061035156,
      "low": 102.31999969482422,
      "close": 102.37999725341797,
      "volume": 3435900
    },
    {
      "time": "2026-05-18",
      "open": 101.91999816894531,
      "high": 106.47000122070312,
      "low": 100.41999816894531,
      "close": 106.2300033569336,
      "volume": 5083000
    },
    {
      "time": "2026-05-19",
      "open": 106.0199966430664,
      "high": 106.02999877929688,
      "low": 100.20999908447266,
      "close": 103.4800033569336,
      "volume": 4381800
    },
    {
      "time": "2026-05-20",
      "open": 102.55000305175781,
      "high": 105.51000213623047,
      "low": 101.05999755859375,
      "close": 104.61000061035156,
      "volume": 3260300
    },
    {
      "time": "2026-05-21",
      "open": 101.83999633789062,
      "high": 105.2699966430664,
      "low": 99.56999969482422,
      "close": 105.11000061035156,
      "volume": 3767900
    },
    {
      "time": "2026-05-22",
      "open": 104.43000030517578,
      "high": 106.08999633789062,
      "low": 104.26000213623047,
      "close": 105.6500015258789,
      "volume": 2435200
    },
    {
      "time": "2026-05-26",
      "open": 105.62999725341797,
      "high": 105.62999725341797,
      "low": 101.79000091552734,
      "close": 103.61000061035156,
      "volume": 3541000
    },
    {
      "time": "2026-05-27",
      "open": 102.7300033569336,
      "high": 106.9000015258789,
      "low": 102.43000030517578,
      "close": 104.33000183105469,
      "volume": 4966500
    },
    {
      "time": "2026-05-28",
      "open": 111,
      "high": 111.44999694824219,
      "low": 107.37999725341797,
      "close": 109.9000015258789,
      "volume": 4782700
    },
    {
      "time": "2026-05-29",
      "open": 108.79000091552734,
      "high": 110.66999816894531,
      "low": 108.05999755859375,
      "close": 110.61000061035156,
      "volume": 5519000
    },
    {
      "time": "2026-06-01",
      "open": 111.05000305175781,
      "high": 111.98999786376953,
      "low": 108.1500015258789,
      "close": 109.93000030517578,
      "volume": 7146500
    },
    {
      "time": "2026-06-02",
      "open": 113.25,
      "high": 115,
      "low": 105.55000305175781,
      "close": 106.2699966430664,
      "volume": 9005600
    },
    {
      "time": "2026-06-03",
      "open": 105.75,
      "high": 106.88999938964844,
      "low": 101.87000274658203,
      "close": 105.08999633789062,
      "volume": 4689700
    },
    {
      "time": "2026-06-04",
      "open": 106.73999786376953,
      "high": 106.73999786376953,
      "low": 103.16999816894531,
      "close": 103.5199966430664,
      "volume": 3037300
    },
    {
      "time": "2026-06-05",
      "open": 104.26000213623047,
      "high": 105.66999816894531,
      "low": 102.6500015258789,
      "close": 103.69999694824219,
      "volume": 2786800
    },
    {
      "time": "2026-06-08",
      "open": 103.63999938964844,
      "high": 106.88999938964844,
      "low": 103.44000244140625,
      "close": 106.81999969482422,
      "volume": 3425800
    },
    {
      "time": "2026-06-09",
      "open": 106.25,
      "high": 110.5,
      "low": 106.25,
      "close": 109.37999725341797,
      "volume": 3478400
    },
    {
      "time": "2026-06-10",
      "open": 109.19999694824219,
      "high": 110.94000244140625,
      "low": 107.5999984741211,
      "close": 109.95999908447266,
      "volume": 2906700
    },
    {
      "time": "2026-06-11",
      "open": 109.5999984741211,
      "high": 114.63999938964844,
      "low": 108.62000274658203,
      "close": 114.33999633789062,
      "volume": 3128900
    },
    {
      "time": "2026-06-12",
      "open": 115.0999984741211,
      "high": 116.6500015258789,
      "low": 114.37999725341797,
      "close": 114.80000305175781,
      "volume": 2619800
    },
    {
      "time": "2026-06-15",
      "open": 116.48999786376953,
      "high": 119.19999694824219,
      "low": 115.44999694824219,
      "close": 116.38999938964844,
      "volume": 3617700
    },
    {
      "time": "2026-06-16",
      "open": 116.19999694824219,
      "high": 117.5999984741211,
      "low": 112.9800033569336,
      "close": 113.75,
      "volume": 3479300
    },
    {
      "time": "2026-06-17",
      "open": 113,
      "high": 113.55000305175781,
      "low": 107.91000366210938,
      "close": 108.69000244140625,
      "volume": 3901300
    },
    {
      "time": "2026-06-18",
      "open": 109.05999755859375,
      "high": 113.80999755859375,
      "low": 108.94999694824219,
      "close": 113.44999694824219,
      "volume": 5885900
    },
    {
      "time": "2026-06-22",
      "open": 112.16000366210938,
      "high": 116.58999633789062,
      "low": 111.75,
      "close": 112.45999908447266,
      "volume": 2591900
    },
    {
      "time": "2026-06-23",
      "open": 114.08000183105469,
      "high": 115.08999633789062,
      "low": 112.77999877929688,
      "close": 114.58000183105469,
      "volume": 2442900
    },
    {
      "time": "2026-06-24",
      "open": 115.05999755859375,
      "high": 119.66999816894531,
      "low": 114.54000091552734,
      "close": 119.16999816894531,
      "volume": 3195200
    },
    {
      "time": "2026-06-25",
      "open": 119.95999908447266,
      "high": 120.12999725341797,
      "low": 115.91999816894531,
      "close": 117.55999755859375,
      "volume": 2813300
    },
    {
      "time": "2026-06-26",
      "open": 118.3499984741211,
      "high": 120.93000030517578,
      "low": 118.13999938964844,
      "close": 119.51000213623047,
      "volume": 3385400
    },
    {
      "time": "2026-06-29",
      "open": 118.62000274658203,
      "high": 118.87999725341797,
      "low": 116.80999755859375,
      "close": 117.5199966430664,
      "volume": 2181300
    },
    {
      "time": "2026-06-30",
      "open": 116,
      "high": 116.58999633789062,
      "low": 113.31999969482422,
      "close": 115.11000061035156,
      "volume": 2178800
    },
    {
      "time": "2026-07-01",
      "open": 114.9800033569336,
      "high": 116.5199966430664,
      "low": 114.12999725341797,
      "close": 115.19999694824219,
      "volume": 2676500
    },
    {
      "time": "2026-07-02",
      "open": 116.44999694824219,
      "high": 118.33999633789062,
      "low": 115.48999786376953,
      "close": 118.16999816894531,
      "volume": 3242200
    },
    {
      "time": "2026-07-06",
      "open": 119.2699966430664,
      "high": 119.6500015258789,
      "low": 114.62999725341797,
      "close": 116.2699966430664,
      "volume": 2141200
    },
    {
      "time": "2026-07-07",
      "open": 115.41000366210938,
      "high": 117.70999908447266,
      "low": 115.1500015258789,
      "close": 115.43000030517578,
      "volume": 2577900
    },
    {
      "time": "2026-07-08",
      "open": 114.63999938964844,
      "high": 117.04000091552734,
      "low": 113.19999694824219,
      "close": 114.80000305175781,
      "volume": 2545700
    },
    {
      "time": "2026-07-09",
      "open": 114.19000244140625,
      "high": 116.62999725341797,
      "low": 113.5,
      "close": 115.7300033569336,
      "volume": 1988800
    },
    {
      "time": "2026-07-10",
      "open": 116.3499984741211,
      "high": 119.04000091552734,
      "low": 116.3499984741211,
      "close": 118.91999816894531,
      "volume": 2226100
    },
    {
      "time": "2026-07-13",
      "open": 120.37999725341797,
      "high": 125.75,
      "low": 120.37999725341797,
      "close": 123.44000244140625,
      "volume": 3566300
    },
    {
      "time": "2026-07-14",
      "open": 123.6500015258789,
      "high": 123.80999755859375,
      "low": 119.83000183105469,
      "close": 120.13999938964844,
      "volume": 2719300
    },
    {
      "time": "2026-07-15",
      "open": 119.37000274658203,
      "high": 122.8499984741211,
      "low": 118.91999816894531,
      "close": 121.27999877929688,
      "volume": 2044600
    },
    {
      "time": "2026-07-16",
      "open": 123.08999633789062,
      "high": 127.97000122070312,
      "low": 121.97000122070312,
      "close": 127.16000366210938,
      "volume": 4863800
    },
    {
      "time": "2026-07-17",
      "open": 127.44999694824219,
      "high": 130.61000061035156,
      "low": 124.68000030517578,
      "close": 125.75,
      "volume": 2943300
    },
    {
      "time": "2026-07-20",
      "open": 125.75,
      "high": 126.75,
      "low": 124.66000366210938,
      "close": 124.75,
      "volume": 2275700
    },
    {
      "time": "2026-07-21",
      "open": 123.83000183105469,
      "high": 125.16999816894531,
      "low": 122.58999633789062,
      "close": 123.19999694824219,
      "volume": 1670800
    },
    {
      "time": "2026-07-22",
      "open": 124.61000061035156,
      "high": 124.66000366210938,
      "low": 119.8499984741211,
      "close": 120.23999786376953,
      "volume": 1793100
    },
    {
      "time": "2026-07-23",
      "open": 119.08999633789062,
      "high": 119.08999633789062,
      "low": 114.41999816894531,
      "close": 115.16000366210938,
      "volume": 2710300
    },
    {
      "time": "2026-07-24",
      "open": 115.72000122070312,
      "high": 119.36000061035156,
      "low": 115.16000366210938,
      "close": 117.2300033569336,
      "volume": 1654900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 108.24919998168946
    },
    {
      "time": "2025-10-06",
      "value": 108.06059997558594
    },
    {
      "time": "2025-10-07",
      "value": 107.8718000793457
    },
    {
      "time": "2025-10-08",
      "value": 107.69800018310546
    },
    {
      "time": "2025-10-09",
      "value": 107.56060012817383
    },
    {
      "time": "2025-10-10",
      "value": 107.4470001220703
    },
    {
      "time": "2025-10-13",
      "value": 107.31380020141602
    },
    {
      "time": "2025-10-14",
      "value": 107.16920013427735
    },
    {
      "time": "2025-10-15",
      "value": 107.0784001159668
    },
    {
      "time": "2025-10-16",
      "value": 106.88960006713867
    },
    {
      "time": "2025-10-17",
      "value": 106.6918000793457
    },
    {
      "time": "2025-10-20",
      "value": 106.49420013427735
    },
    {
      "time": "2025-10-21",
      "value": 106.3134001159668
    },
    {
      "time": "2025-10-22",
      "value": 106.08120010375977
    },
    {
      "time": "2025-10-23",
      "value": 105.8252000427246
    },
    {
      "time": "2025-10-24",
      "value": 105.57100006103515
    },
    {
      "time": "2025-10-27",
      "value": 105.37100006103516
    },
    {
      "time": "2025-10-28",
      "value": 105.16339996337891
    },
    {
      "time": "2025-10-29",
      "value": 104.90600006103516
    },
    {
      "time": "2025-10-30",
      "value": 104.60060012817382
    },
    {
      "time": "2025-10-31",
      "value": 104.32400024414062
    },
    {
      "time": "2025-11-03",
      "value": 104.05940017700195
    },
    {
      "time": "2025-11-04",
      "value": 103.80780014038086
    },
    {
      "time": "2025-11-05",
      "value": 103.61000015258789
    },
    {
      "time": "2025-11-06",
      "value": 103.30480026245117
    },
    {
      "time": "2025-11-07",
      "value": 103.05500030517578
    },
    {
      "time": "2025-11-10",
      "value": 102.88780029296875
    },
    {
      "time": "2025-11-11",
      "value": 102.76000030517578
    },
    {
      "time": "2025-11-12",
      "value": 102.65040023803711
    },
    {
      "time": "2025-11-13",
      "value": 102.56540023803711
    },
    {
      "time": "2025-11-14",
      "value": 102.46580032348633
    },
    {
      "time": "2025-11-17",
      "value": 102.35440032958985
    },
    {
      "time": "2025-11-18",
      "value": 102.33000030517579
    },
    {
      "time": "2025-11-19",
      "value": 102.1936003112793
    },
    {
      "time": "2025-11-20",
      "value": 102.09160034179688
    },
    {
      "time": "2025-11-21",
      "value": 102.03760025024414
    },
    {
      "time": "2025-11-24",
      "value": 101.98100036621094
    },
    {
      "time": "2025-11-25",
      "value": 101.98300033569336
    },
    {
      "time": "2025-11-26",
      "value": 102.03560028076171
    },
    {
      "time": "2025-11-28",
      "value": 102.08740020751954
    },
    {
      "time": "2025-12-01",
      "value": 102.23200012207032
    },
    {
      "time": "2025-12-02",
      "value": 102.39540008544923
    },
    {
      "time": "2025-12-03",
      "value": 102.51980010986328
    },
    {
      "time": "2025-12-04",
      "value": 102.93560012817383
    },
    {
      "time": "2025-12-05",
      "value": 103.52600006103516
    },
    {
      "time": "2025-12-08",
      "value": 103.96899993896484
    },
    {
      "time": "2025-12-09",
      "value": 104.42099990844727
    },
    {
      "time": "2025-12-10",
      "value": 104.87179992675782
    },
    {
      "time": "2025-12-11",
      "value": 105.53179977416993
    },
    {
      "time": "2025-12-12",
      "value": 106.16799987792969
    },
    {
      "time": "2025-12-15",
      "value": 106.82239974975586
    },
    {
      "time": "2025-12-16",
      "value": 107.54999969482422
    },
    {
      "time": "2025-12-17",
      "value": 108.36199966430664
    },
    {
      "time": "2025-12-18",
      "value": 109.13239944458007
    },
    {
      "time": "2025-12-19",
      "value": 109.90459945678711
    },
    {
      "time": "2025-12-22",
      "value": 110.67059951782227
    },
    {
      "time": "2025-12-23",
      "value": 111.31819946289062
    },
    {
      "time": "2025-12-24",
      "value": 111.95299942016601
    },
    {
      "time": "2025-12-26",
      "value": 112.58339935302735
    },
    {
      "time": "2025-12-29",
      "value": 113.2561994934082
    },
    {
      "time": "2025-12-30",
      "value": 113.85779968261718
    },
    {
      "time": "2025-12-31",
      "value": 114.38439971923827
    },
    {
      "time": "2026-01-02",
      "value": 115.01059982299805
    },
    {
      "time": "2026-01-05",
      "value": 115.71759963989258
    },
    {
      "time": "2026-01-06",
      "value": 116.55159973144531
    },
    {
      "time": "2026-01-07",
      "value": 117.38199966430665
    },
    {
      "time": "2026-01-08",
      "value": 118.20659973144531
    },
    {
      "time": "2026-01-09",
      "value": 119.02299987792969
    },
    {
      "time": "2026-01-12",
      "value": 120.00199981689452
    },
    {
      "time": "2026-01-13",
      "value": 121.03539978027344
    },
    {
      "time": "2026-01-14",
      "value": 122.0811996459961
    },
    {
      "time": "2026-01-15",
      "value": 123.13239959716798
    },
    {
      "time": "2026-01-16",
      "value": 124.11179977416992
    },
    {
      "time": "2026-01-20",
      "value": 125.03219985961914
    },
    {
      "time": "2026-01-21",
      "value": 126.0565998840332
    },
    {
      "time": "2026-01-22",
      "value": 126.96419998168945
    },
    {
      "time": "2026-01-23",
      "value": 127.89459991455078
    },
    {
      "time": "2026-01-26",
      "value": 128.8197999572754
    },
    {
      "time": "2026-01-27",
      "value": 129.6888000488281
    },
    {
      "time": "2026-01-28",
      "value": 130.50579986572265
    },
    {
      "time": "2026-01-29",
      "value": 131.25539978027345
    },
    {
      "time": "2026-01-30",
      "value": 132.06099960327148
    },
    {
      "time": "2026-02-02",
      "value": 132.86459945678712
    },
    {
      "time": "2026-02-03",
      "value": 133.83239929199217
    },
    {
      "time": "2026-02-04",
      "value": 134.81159927368165
    },
    {
      "time": "2026-02-05",
      "value": 135.6755992126465
    },
    {
      "time": "2026-02-06",
      "value": 136.57479904174804
    },
    {
      "time": "2026-02-09",
      "value": 137.43599899291993
    },
    {
      "time": "2026-02-10",
      "value": 138.1855990600586
    },
    {
      "time": "2026-02-11",
      "value": 138.9389991760254
    },
    {
      "time": "2026-02-12",
      "value": 139.72339920043945
    },
    {
      "time": "2026-02-13",
      "value": 140.59959915161133
    },
    {
      "time": "2026-02-17",
      "value": 141.39539901733397
    },
    {
      "time": "2026-02-18",
      "value": 141.92999908447266
    },
    {
      "time": "2026-02-19",
      "value": 142.31839904785156
    },
    {
      "time": "2026-02-20",
      "value": 142.8457991027832
    },
    {
      "time": "2026-02-23",
      "value": 143.39299896240234
    },
    {
      "time": "2026-02-24",
      "value": 143.95439910888672
    },
    {
      "time": "2026-02-25",
      "value": 144.39659912109374
    },
    {
      "time": "2026-02-26",
      "value": 144.81239898681642
    },
    {
      "time": "2026-02-27",
      "value": 145.27859924316405
    },
    {
      "time": "2026-03-02",
      "value": 145.6407992553711
    },
    {
      "time": "2026-03-03",
      "value": 145.96219909667968
    },
    {
      "time": "2026-03-04",
      "value": 146.26059936523438
    },
    {
      "time": "2026-03-05",
      "value": 146.4459994506836
    },
    {
      "time": "2026-03-06",
      "value": 146.62179931640625
    },
    {
      "time": "2026-03-09",
      "value": 146.84719940185548
    },
    {
      "time": "2026-03-10",
      "value": 147.05819946289063
    },
    {
      "time": "2026-03-11",
      "value": 147.1981994628906
    },
    {
      "time": "2026-03-12",
      "value": 147.16679931640624
    },
    {
      "time": "2026-03-13",
      "value": 147.08719909667968
    },
    {
      "time": "2026-03-16",
      "value": 147.1287991333008
    },
    {
      "time": "2026-03-17",
      "value": 147.01099884033204
    },
    {
      "time": "2026-03-18",
      "value": 146.76579895019532
    },
    {
      "time": "2026-03-19",
      "value": 146.34099884033202
    },
    {
      "time": "2026-03-20",
      "value": 145.96119888305665
    },
    {
      "time": "2026-03-23",
      "value": 145.58339889526368
    },
    {
      "time": "2026-03-24",
      "value": 145.08619873046874
    },
    {
      "time": "2026-03-25",
      "value": 144.49999877929687
    },
    {
      "time": "2026-03-26",
      "value": 143.85959884643555
    },
    {
      "time": "2026-03-27",
      "value": 143.18379898071288
    },
    {
      "time": "2026-03-30",
      "value": 142.50599899291993
    },
    {
      "time": "2026-03-31",
      "value": 141.9057989501953
    },
    {
      "time": "2026-04-01",
      "value": 141.31659881591796
    },
    {
      "time": "2026-04-02",
      "value": 140.76819869995117
    },
    {
      "time": "2026-04-06",
      "value": 140.37639862060547
    },
    {
      "time": "2026-04-07",
      "value": 139.86219863891603
    },
    {
      "time": "2026-04-08",
      "value": 139.31659866333007
    },
    {
      "time": "2026-04-09",
      "value": 138.7583985900879
    },
    {
      "time": "2026-04-10",
      "value": 138.17219879150392
    },
    {
      "time": "2026-04-13",
      "value": 137.7217988586426
    },
    {
      "time": "2026-04-14",
      "value": 137.24499893188477
    },
    {
      "time": "2026-04-15",
      "value": 136.8059989929199
    },
    {
      "time": "2026-04-16",
      "value": 136.31459915161133
    },
    {
      "time": "2026-04-17",
      "value": 135.86319915771483
    },
    {
      "time": "2026-04-20",
      "value": 135.4943992614746
    },
    {
      "time": "2026-04-21",
      "value": 135.04359939575195
    },
    {
      "time": "2026-04-22",
      "value": 134.56019943237305
    },
    {
      "time": "2026-04-23",
      "value": 134.07639938354492
    },
    {
      "time": "2026-04-24",
      "value": 133.54739929199218
    },
    {
      "time": "2026-04-27",
      "value": 132.92319931030272
    },
    {
      "time": "2026-04-28",
      "value": 132.16279937744142
    },
    {
      "time": "2026-04-29",
      "value": 131.45179946899415
    },
    {
      "time": "2026-04-30",
      "value": 130.72899932861327
    },
    {
      "time": "2026-05-01",
      "value": 129.98179946899415
    },
    {
      "time": "2026-05-04",
      "value": 129.25859954833984
    },
    {
      "time": "2026-05-05",
      "value": 128.54079971313476
    },
    {
      "time": "2026-05-06",
      "value": 127.78899963378906
    },
    {
      "time": "2026-05-07",
      "value": 127.02259979248046
    },
    {
      "time": "2026-05-08",
      "value": 126.20839981079102
    },
    {
      "time": "2026-05-11",
      "value": 125.17619964599609
    },
    {
      "time": "2026-05-12",
      "value": 124.18339981079102
    },
    {
      "time": "2026-05-13",
      "value": 123.15759994506836
    },
    {
      "time": "2026-05-14",
      "value": 122.2265998840332
    },
    {
      "time": "2026-05-15",
      "value": 121.34319976806641
    },
    {
      "time": "2026-05-18",
      "value": 120.5415998840332
    },
    {
      "time": "2026-05-19",
      "value": 119.70079986572266
    },
    {
      "time": "2026-05-20",
      "value": 118.87299987792969
    },
    {
      "time": "2026-05-21",
      "value": 118.0783999633789
    },
    {
      "time": "2026-05-22",
      "value": 117.47240005493164
    },
    {
      "time": "2026-05-26",
      "value": 116.90780014038086
    },
    {
      "time": "2026-05-27",
      "value": 116.29740005493164
    },
    {
      "time": "2026-05-28",
      "value": 115.8768002319336
    },
    {
      "time": "2026-05-29",
      "value": 115.55560028076172
    },
    {
      "time": "2026-06-01",
      "value": 115.28520034790039
    },
    {
      "time": "2026-06-02",
      "value": 114.92020034790039
    },
    {
      "time": "2026-06-03",
      "value": 114.51980026245117
    },
    {
      "time": "2026-06-04",
      "value": 114.23260025024415
    },
    {
      "time": "2026-06-05",
      "value": 113.91560012817382
    },
    {
      "time": "2026-06-08",
      "value": 113.66740005493165
    },
    {
      "time": "2026-06-09",
      "value": 113.51179992675782
    },
    {
      "time": "2026-06-10",
      "value": 113.35419998168945
    },
    {
      "time": "2026-06-11",
      "value": 113.2663998413086
    },
    {
      "time": "2026-06-12",
      "value": 113.21899993896484
    },
    {
      "time": "2026-06-15",
      "value": 113.15199996948242
    },
    {
      "time": "2026-06-16",
      "value": 112.92679992675781
    },
    {
      "time": "2026-06-17",
      "value": 112.67639999389648
    },
    {
      "time": "2026-06-18",
      "value": 112.48439987182617
    },
    {
      "time": "2026-06-22",
      "value": 112.33859985351563
    },
    {
      "time": "2026-06-23",
      "value": 112.31559982299805
    },
    {
      "time": "2026-06-24",
      "value": 112.31379974365234
    },
    {
      "time": "2026-06-25",
      "value": 112.2731997680664
    },
    {
      "time": "2026-06-26",
      "value": 112.23219985961914
    },
    {
      "time": "2026-06-29",
      "value": 112.11319976806641
    },
    {
      "time": "2026-06-30",
      "value": 111.88179977416992
    },
    {
      "time": "2026-07-01",
      "value": 111.65659973144531
    },
    {
      "time": "2026-07-02",
      "value": 111.53779968261719
    },
    {
      "time": "2026-07-06",
      "value": 111.39919967651367
    },
    {
      "time": "2026-07-07",
      "value": 111.26659973144531
    },
    {
      "time": "2026-07-08",
      "value": 111.14839981079102
    },
    {
      "time": "2026-07-09",
      "value": 111.11599990844726
    },
    {
      "time": "2026-07-10",
      "value": 111.1779998779297
    },
    {
      "time": "2026-07-13",
      "value": 111.36419998168945
    },
    {
      "time": "2026-07-14",
      "value": 111.44940002441406
    },
    {
      "time": "2026-07-15",
      "value": 111.58639999389648
    },
    {
      "time": "2026-07-16",
      "value": 111.84
    },
    {
      "time": "2026-07-17",
      "value": 112.01479995727539
    },
    {
      "time": "2026-07-20",
      "value": 112.18239990234375
    },
    {
      "time": "2026-07-21",
      "value": 112.31699981689454
    },
    {
      "time": "2026-07-22",
      "value": 112.45599975585938
    },
    {
      "time": "2026-07-23",
      "value": 112.6665998840332
    },
    {
      "time": "2026-07-24",
      "value": 112.9515998840332
    }
  ],
  "analysis": null
}