{
  "ok": true,
  "cached": false,
  "ticker": "DLTR",
  "price": 120.45,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-09-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "New Dollar Tree store feature sparks customer backlash",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/5a961866-ac02-3bcc-94d3-88352163ec60/new-dollar-tree-store-feature.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kroger, Dollar Tree, and Grocery Outlet Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-dollar-tree-grocery-outlet-230831467.html",
      "published": "2026-07-23"
    },
    {
      "title": "Discount grocery chain closing stores despite millions in public cash",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/9d950a73-ac61-344e-8cb7-e1398f4efbf5/discount-grocery-chain.html",
      "published": "2026-07-23"
    },
    {
      "title": "Dollar Tree (DLTR) Plans 75 Store Closures And 400 Openings In 2026",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dollar-tree-dltr-plans-75-091449185.html",
      "published": "2026-07-23"
    },
    {
      "title": "Dollar Tree price scanners fuel online debate over rising costs",
      "publisher": "USA TODAY",
      "link": "https://finance.yahoo.com/m/e20778ca-f24d-3e9a-84ba-77cefc8b3719/dollar-tree-price-scanners.html",
      "published": "2026-07-22"
    },
    {
      "title": "1 Profitable Stock Worth Investigating and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-worth-investigating-091027063.html",
      "published": "2026-07-22"
    },
    {
      "title": "Dollar Tree is closing stores, joins list of retailers adjusting their physical location footprint in 2026",
      "publisher": "FastCompany",
      "link": "https://finance.yahoo.com/m/025cfe26-388e-322c-baad-5d0d8f87dd8f/dollar-tree-is-closing.html",
      "published": "2026-07-21"
    },
    {
      "title": "Dollar Tree closing 75 stores, opening 400 new ones in 2026",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/9091313e-8793-3f02-9e94-0cce42cc0f9c/dollar-tree-closing-75.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 114.19999694824219,
      "high": 115.30000305175781,
      "low": 113.30999755859375,
      "close": 114.41000366210938,
      "volume": 2004200
    },
    {
      "time": "2025-07-28",
      "open": 114.48999786376953,
      "high": 115.83000183105469,
      "low": 114.04000091552734,
      "close": 115.43000030517578,
      "volume": 4699000
    },
    {
      "time": "2025-07-29",
      "open": 115.25,
      "high": 115.25,
      "low": 113.4000015258789,
      "close": 114.98999786376953,
      "volume": 2974000
    },
    {
      "time": "2025-07-30",
      "open": 114.83000183105469,
      "high": 115.18000030517578,
      "low": 113.51000213623047,
      "close": 114.1500015258789,
      "volume": 2393800
    },
    {
      "time": "2025-07-31",
      "open": 113.47000122070312,
      "high": 114.12000274658203,
      "low": 112.9000015258789,
      "close": 113.55000305175781,
      "volume": 3221300
    },
    {
      "time": "2025-08-01",
      "open": 113.19000244140625,
      "high": 115.0199966430664,
      "low": 112.20999908447266,
      "close": 114.72000122070312,
      "volume": 3154800
    },
    {
      "time": "2025-08-04",
      "open": 114.76000213623047,
      "high": 116.5,
      "low": 114.19000244140625,
      "close": 115.72000122070312,
      "volume": 3291100
    },
    {
      "time": "2025-08-05",
      "open": 116,
      "high": 116.30999755859375,
      "low": 114.98999786376953,
      "close": 115.66000366210938,
      "volume": 2458000
    },
    {
      "time": "2025-08-06",
      "open": 115.66000366210938,
      "high": 117.80000305175781,
      "low": 115.58000183105469,
      "close": 116.37000274658203,
      "volume": 2504800
    },
    {
      "time": "2025-08-07",
      "open": 116.62999725341797,
      "high": 117.55999755859375,
      "low": 115.36000061035156,
      "close": 117.16000366210938,
      "volume": 2304000
    },
    {
      "time": "2025-08-08",
      "open": 117.62999725341797,
      "high": 118.05999755859375,
      "low": 115.69999694824219,
      "close": 116.12000274658203,
      "volume": 2049400
    },
    {
      "time": "2025-08-11",
      "open": 116.12000274658203,
      "high": 116.30999755859375,
      "low": 114.04000091552734,
      "close": 114.29000091552734,
      "volume": 2483900
    },
    {
      "time": "2025-08-12",
      "open": 114.29000091552734,
      "high": 116.69000244140625,
      "low": 113.30000305175781,
      "close": 114.05999755859375,
      "volume": 3354800
    },
    {
      "time": "2025-08-13",
      "open": 113.87000274658203,
      "high": 115.66000366210938,
      "low": 112.44000244140625,
      "close": 115.4000015258789,
      "volume": 3331000
    },
    {
      "time": "2025-08-14",
      "open": 114.20999908447266,
      "high": 115.0999984741211,
      "low": 112.97000122070312,
      "close": 114.62999725341797,
      "volume": 3658600
    },
    {
      "time": "2025-08-15",
      "open": 114.93000030517578,
      "high": 114.93000030517578,
      "low": 112.37000274658203,
      "close": 113.48999786376953,
      "volume": 3439000
    },
    {
      "time": "2025-08-18",
      "open": 114.25,
      "high": 114.51000213623047,
      "low": 111.81999969482422,
      "close": 112.05999755859375,
      "volume": 3373300
    },
    {
      "time": "2025-08-19",
      "open": 112.2300033569336,
      "high": 113.37000274658203,
      "low": 111.0999984741211,
      "close": 112.4800033569336,
      "volume": 3557900
    },
    {
      "time": "2025-08-20",
      "open": 112.11000061035156,
      "high": 113.7300033569336,
      "low": 111.54000091552734,
      "close": 113.3499984741211,
      "volume": 2741000
    },
    {
      "time": "2025-08-21",
      "open": 112.58999633789062,
      "high": 112.9000015258789,
      "low": 111.11000061035156,
      "close": 112.58999633789062,
      "volume": 2914800
    },
    {
      "time": "2025-08-22",
      "open": 112.87999725341797,
      "high": 113.87000274658203,
      "low": 111.97000122070312,
      "close": 113.31999969482422,
      "volume": 2223600
    },
    {
      "time": "2025-08-25",
      "open": 113.54000091552734,
      "high": 114.5,
      "low": 111.62999725341797,
      "close": 111.80000305175781,
      "volume": 2341400
    },
    {
      "time": "2025-08-26",
      "open": 112.77999877929688,
      "high": 112.97000122070312,
      "low": 111.19999694824219,
      "close": 111.9800033569336,
      "volume": 3894300
    },
    {
      "time": "2025-08-27",
      "open": 112.12999725341797,
      "high": 113.72000122070312,
      "low": 111.63999938964844,
      "close": 112.86000061035156,
      "volume": 3012000
    },
    {
      "time": "2025-08-28",
      "open": 115.08000183105469,
      "high": 115.73999786376953,
      "low": 111.77999877929688,
      "close": 112.5,
      "volume": 3115600
    },
    {
      "time": "2025-08-29",
      "open": 113.5,
      "high": 113.6500015258789,
      "low": 108.61000061035156,
      "close": 109.16999816894531,
      "volume": 3723200
    },
    {
      "time": "2025-09-02",
      "open": 108.9000015258789,
      "high": 112.12999725341797,
      "low": 108.04000091552734,
      "close": 111.3499984741211,
      "volume": 5514900
    },
    {
      "time": "2025-09-03",
      "open": 100.80000305175781,
      "high": 104.27999877929688,
      "low": 98,
      "close": 102.02999877929688,
      "volume": 15866100
    },
    {
      "time": "2025-09-04",
      "open": 101.68000030517578,
      "high": 101.8499984741211,
      "low": 98.7300033569336,
      "close": 100.25,
      "volume": 7670900
    },
    {
      "time": "2025-09-05",
      "open": 100.18000030517578,
      "high": 101.23999786376953,
      "low": 99.12000274658203,
      "close": 101.12000274658203,
      "volume": 5825500
    },
    {
      "time": "2025-09-08",
      "open": 101.05000305175781,
      "high": 101.37000274658203,
      "low": 96.95999908447266,
      "close": 99.4000015258789,
      "volume": 7464500
    },
    {
      "time": "2025-09-09",
      "open": 99,
      "high": 99.37000274658203,
      "low": 95.37999725341797,
      "close": 96.30000305175781,
      "volume": 7918900
    },
    {
      "time": "2025-09-10",
      "open": 97.3499984741211,
      "high": 99.7699966430664,
      "low": 97,
      "close": 98.8499984741211,
      "volume": 5670300
    },
    {
      "time": "2025-09-11",
      "open": 99.2300033569336,
      "high": 101.02999877929688,
      "low": 98.69000244140625,
      "close": 99.38999938964844,
      "volume": 3765100
    },
    {
      "time": "2025-09-12",
      "open": 98.94000244140625,
      "high": 99.7300033569336,
      "low": 96.5999984741211,
      "close": 97.44999694824219,
      "volume": 3666200
    },
    {
      "time": "2025-09-15",
      "open": 97.44999694824219,
      "high": 98.69000244140625,
      "low": 96.61000061035156,
      "close": 97.26000213623047,
      "volume": 4096400
    },
    {
      "time": "2025-09-16",
      "open": 96.75,
      "high": 97.37999725341797,
      "low": 94.9000015258789,
      "close": 95.4800033569336,
      "volume": 5277700
    },
    {
      "time": "2025-09-17",
      "open": 95.69999694824219,
      "high": 98.70999908447266,
      "low": 95.47000122070312,
      "close": 97.77999877929688,
      "volume": 5325700
    },
    {
      "time": "2025-09-18",
      "open": 96.8499984741211,
      "high": 98.54000091552734,
      "low": 96.5,
      "close": 98.26000213623047,
      "volume": 3872300
    },
    {
      "time": "2025-09-19",
      "open": 98.54000091552734,
      "high": 98.87000274658203,
      "low": 94.63999938964844,
      "close": 95.26000213623047,
      "volume": 7146600
    },
    {
      "time": "2025-09-22",
      "open": 95.30000305175781,
      "high": 95.83000183105469,
      "low": 93.72000122070312,
      "close": 94.4800033569336,
      "volume": 3352600
    },
    {
      "time": "2025-09-23",
      "open": 94.87000274658203,
      "high": 95.22000122070312,
      "low": 93.79000091552734,
      "close": 94.6500015258789,
      "volume": 3328500
    },
    {
      "time": "2025-09-24",
      "open": 94.6500015258789,
      "high": 96.2699966430664,
      "low": 94.23999786376953,
      "close": 95.9000015258789,
      "volume": 3572900
    },
    {
      "time": "2025-09-25",
      "open": 95.9000015258789,
      "high": 96.63999938964844,
      "low": 93.79000091552734,
      "close": 94.02999877929688,
      "volume": 3383800
    },
    {
      "time": "2025-09-26",
      "open": 94.0999984741211,
      "high": 95.52999877929688,
      "low": 93.41000366210938,
      "close": 95.05999755859375,
      "volume": 4205400
    },
    {
      "time": "2025-09-29",
      "open": 95.4000015258789,
      "high": 95.4000015258789,
      "low": 91.70999908447266,
      "close": 94.20999908447266,
      "volume": 5793900
    },
    {
      "time": "2025-09-30",
      "open": 94.37999725341797,
      "high": 95.05000305175781,
      "low": 93.43000030517578,
      "close": 94.37000274658203,
      "volume": 4209100
    },
    {
      "time": "2025-10-01",
      "open": 93.75,
      "high": 93.80999755859375,
      "low": 90.19000244140625,
      "close": 90.31999969482422,
      "volume": 7443200
    },
    {
      "time": "2025-10-02",
      "open": 90.30000305175781,
      "high": 90.6500015258789,
      "low": 88.08000183105469,
      "close": 90.23999786376953,
      "volume": 6167500
    },
    {
      "time": "2025-10-03",
      "open": 90.38999938964844,
      "high": 91.02999877929688,
      "low": 89.05000305175781,
      "close": 89.9800033569336,
      "volume": 3776000
    },
    {
      "time": "2025-10-06",
      "open": 90.12000274658203,
      "high": 90.23999786376953,
      "low": 87.44999694824219,
      "close": 87.68000030517578,
      "volume": 4792500
    },
    {
      "time": "2025-10-07",
      "open": 85.27999877929688,
      "high": 86.47000122070312,
      "low": 84.70999908447266,
      "close": 85.04000091552734,
      "volume": 5054700
    },
    {
      "time": "2025-10-08",
      "open": 85.91000366210938,
      "high": 88.36000061035156,
      "low": 85.76000213623047,
      "close": 87.83000183105469,
      "volume": 6811100
    },
    {
      "time": "2025-10-09",
      "open": 88.13999938964844,
      "high": 89.2699966430664,
      "low": 87.25,
      "close": 89.0199966430664,
      "volume": 4536000
    },
    {
      "time": "2025-10-10",
      "open": 89.62999725341797,
      "high": 93.08000183105469,
      "low": 87.56999969482422,
      "close": 87.61000061035156,
      "volume": 5938000
    },
    {
      "time": "2025-10-13",
      "open": 89.02999877929688,
      "high": 93.72000122070312,
      "low": 88.79000091552734,
      "close": 92.58999633789062,
      "volume": 7575100
    },
    {
      "time": "2025-10-14",
      "open": 92.62000274658203,
      "high": 96.18000030517578,
      "low": 92.23999786376953,
      "close": 95.58000183105469,
      "volume": 7053300
    },
    {
      "time": "2025-10-15",
      "open": 100.45999908447266,
      "high": 100.52999877929688,
      "low": 94.79000091552734,
      "close": 95.97000122070312,
      "volume": 8795300
    },
    {
      "time": "2025-10-16",
      "open": 95.4800033569336,
      "high": 96.37999725341797,
      "low": 92.66999816894531,
      "close": 94.02999877929688,
      "volume": 5248000
    },
    {
      "time": "2025-10-17",
      "open": 94.3499984741211,
      "high": 96.69000244140625,
      "low": 94.12999725341797,
      "close": 96.44000244140625,
      "volume": 3941000
    },
    {
      "time": "2025-10-20",
      "open": 96.58999633789062,
      "high": 99.2699966430664,
      "low": 96.4800033569336,
      "close": 99.0199966430664,
      "volume": 4590900
    },
    {
      "time": "2025-10-21",
      "open": 98.5999984741211,
      "high": 99.6500015258789,
      "low": 97.58000183105469,
      "close": 98.94999694824219,
      "volume": 3576400
    },
    {
      "time": "2025-10-22",
      "open": 98.51000213623047,
      "high": 101.44000244140625,
      "low": 97.43000030517578,
      "close": 100.47000122070312,
      "volume": 4495200
    },
    {
      "time": "2025-10-23",
      "open": 100.16999816894531,
      "high": 102.1500015258789,
      "low": 99.69000244140625,
      "close": 100.62000274658203,
      "volume": 3186500
    },
    {
      "time": "2025-10-24",
      "open": 100.5999984741211,
      "high": 101.19000244140625,
      "low": 98.87000274658203,
      "close": 99.05000305175781,
      "volume": 2180100
    },
    {
      "time": "2025-10-27",
      "open": 100.0199966430664,
      "high": 102.98999786376953,
      "low": 100.0199966430664,
      "close": 102.58999633789062,
      "volume": 4854900
    },
    {
      "time": "2025-10-28",
      "open": 102.41999816894531,
      "high": 104.48999786376953,
      "low": 100.13999938964844,
      "close": 102.69999694824219,
      "volume": 4327400
    },
    {
      "time": "2025-10-29",
      "open": 101.72000122070312,
      "high": 103.19999694824219,
      "low": 100.48999786376953,
      "close": 101.33000183105469,
      "volume": 2629700
    },
    {
      "time": "2025-10-30",
      "open": 101.94000244140625,
      "high": 102.01000213623047,
      "low": 98.66000366210938,
      "close": 98.80000305175781,
      "volume": 3064900
    },
    {
      "time": "2025-10-31",
      "open": 98.0999984741211,
      "high": 99.81999969482422,
      "low": 97.72000122070312,
      "close": 99.12000274658203,
      "volume": 2740400
    },
    {
      "time": "2025-11-03",
      "open": 98.62999725341797,
      "high": 100.94999694824219,
      "low": 97.01000213623047,
      "close": 100.8499984741211,
      "volume": 4085200
    },
    {
      "time": "2025-11-04",
      "open": 101.22000122070312,
      "high": 103,
      "low": 99.80999755859375,
      "close": 102.06999969482422,
      "volume": 5089800
    },
    {
      "time": "2025-11-05",
      "open": 102.1500015258789,
      "high": 105.19000244140625,
      "low": 100.58999633789062,
      "close": 104.91999816894531,
      "volume": 3616400
    },
    {
      "time": "2025-11-06",
      "open": 104.06999969482422,
      "high": 105.1500015258789,
      "low": 100.12000274658203,
      "close": 101.97000122070312,
      "volume": 3700800
    },
    {
      "time": "2025-11-07",
      "open": 101.62000274658203,
      "high": 105.9800033569336,
      "low": 101.41999816894531,
      "close": 105.73999786376953,
      "volume": 2998400
    },
    {
      "time": "2025-11-10",
      "open": 105.80999755859375,
      "high": 107.4800033569336,
      "low": 104.55999755859375,
      "close": 106.29000091552734,
      "volume": 2771600
    },
    {
      "time": "2025-11-11",
      "open": 106.05999755859375,
      "high": 107,
      "low": 104.81999969482422,
      "close": 105.9800033569336,
      "volume": 3038300
    },
    {
      "time": "2025-11-12",
      "open": 105.9800033569336,
      "high": 106.75,
      "low": 104.3499984741211,
      "close": 106.18000030517578,
      "volume": 2497100
    },
    {
      "time": "2025-11-13",
      "open": 102.48999786376953,
      "high": 104.6500015258789,
      "low": 101.5,
      "close": 103.1500015258789,
      "volume": 3218600
    },
    {
      "time": "2025-11-14",
      "open": 103.5199966430664,
      "high": 104.88999938964844,
      "low": 102.66000366210938,
      "close": 104.75,
      "volume": 3504700
    },
    {
      "time": "2025-11-17",
      "open": 104.79000091552734,
      "high": 106.20999908447266,
      "low": 103.58000183105469,
      "close": 103.66999816894531,
      "volume": 2588300
    },
    {
      "time": "2025-11-18",
      "open": 102.36000061035156,
      "high": 103.94000244140625,
      "low": 99.22000122070312,
      "close": 101.56999969482422,
      "volume": 4263100
    },
    {
      "time": "2025-11-19",
      "open": 101.91000366210938,
      "high": 102.47000122070312,
      "low": 99.31999969482422,
      "close": 99.94999694824219,
      "volume": 3570200
    },
    {
      "time": "2025-11-20",
      "open": 101.26000213623047,
      "high": 102.2300033569336,
      "low": 98.4000015258789,
      "close": 98.55999755859375,
      "volume": 2443300
    },
    {
      "time": "2025-11-21",
      "open": 98.87000274658203,
      "high": 103.11000061035156,
      "low": 98.83000183105469,
      "close": 101.81999969482422,
      "volume": 3021000
    },
    {
      "time": "2025-11-24",
      "open": 102.33000183105469,
      "high": 102.37000274658203,
      "low": 99.47000122070312,
      "close": 100.25,
      "volume": 4008400
    },
    {
      "time": "2025-11-25",
      "open": 101,
      "high": 106.04000091552734,
      "low": 100.61000061035156,
      "close": 105.66000366210938,
      "volume": 2613700
    },
    {
      "time": "2025-11-26",
      "open": 106.0999984741211,
      "high": 111.12999725341797,
      "low": 105.83000183105469,
      "close": 109.75,
      "volume": 4094700
    },
    {
      "time": "2025-11-28",
      "open": 109.81999969482422,
      "high": 111.94999694824219,
      "low": 109.70999908447266,
      "close": 110.80999755859375,
      "volume": 2147700
    },
    {
      "time": "2025-12-01",
      "open": 110.0999984741211,
      "high": 111.7300033569336,
      "low": 109.19000244140625,
      "close": 109.88999938964844,
      "volume": 3663400
    },
    {
      "time": "2025-12-02",
      "open": 109.88999938964844,
      "high": 110.51000213623047,
      "low": 107.73999786376953,
      "close": 108.98999786376953,
      "volume": 5751500
    },
    {
      "time": "2025-12-03",
      "open": 108.87999725341797,
      "high": 114.37999725341797,
      "low": 107.44000244140625,
      "close": 112.91999816894531,
      "volume": 6526800
    },
    {
      "time": "2025-12-04",
      "open": 114.73999786376953,
      "high": 119.20999908447266,
      "low": 114.33999633789062,
      "close": 115.87000274658203,
      "volume": 5044400
    },
    {
      "time": "2025-12-05",
      "open": 115.91999816894531,
      "high": 125.79000091552734,
      "low": 115.62999725341797,
      "close": 122.44000244140625,
      "volume": 7147400
    },
    {
      "time": "2025-12-08",
      "open": 124.6500015258789,
      "high": 124.6500015258789,
      "low": 117.43000030517578,
      "close": 120.33000183105469,
      "volume": 3696100
    },
    {
      "time": "2025-12-09",
      "open": 119.62000274658203,
      "high": 121.55000305175781,
      "low": 118.87000274658203,
      "close": 119.68000030517578,
      "volume": 2435300
    },
    {
      "time": "2025-12-10",
      "open": 120.01000213623047,
      "high": 124.47000122070312,
      "low": 119.5,
      "close": 124.23999786376953,
      "volume": 2550100
    },
    {
      "time": "2025-12-11",
      "open": 123.95999908447266,
      "high": 130.52999877929688,
      "low": 123.38999938964844,
      "close": 129.97000122070312,
      "volume": 3006400
    },
    {
      "time": "2025-12-12",
      "open": 130.1999969482422,
      "high": 130.60000610351562,
      "low": 127.73999786376953,
      "close": 129.8699951171875,
      "volume": 2506200
    },
    {
      "time": "2025-12-15",
      "open": 131.3000030517578,
      "high": 132.42999267578125,
      "low": 130.24000549316406,
      "close": 131.1699981689453,
      "volume": 2238100
    },
    {
      "time": "2025-12-16",
      "open": 130.66000366210938,
      "high": 132.47999572753906,
      "low": 130.4600067138672,
      "close": 131.14999389648438,
      "volume": 3377000
    },
    {
      "time": "2025-12-17",
      "open": 131.57000732421875,
      "high": 131.75,
      "low": 127.19000244140625,
      "close": 128.35000610351562,
      "volume": 3911600
    },
    {
      "time": "2025-12-18",
      "open": 129.47999572753906,
      "high": 130.64999389648438,
      "low": 126.18000030517578,
      "close": 126.9000015258789,
      "volume": 2771000
    },
    {
      "time": "2025-12-19",
      "open": 126.26000213623047,
      "high": 127.86000061035156,
      "low": 125.58000183105469,
      "close": 127.83999633789062,
      "volume": 6133500
    },
    {
      "time": "2025-12-22",
      "open": 128.61000061035156,
      "high": 128.61000061035156,
      "low": 121.88999938964844,
      "close": 122.48999786376953,
      "volume": 4266800
    },
    {
      "time": "2025-12-23",
      "open": 122.48999786376953,
      "high": 123.08000183105469,
      "low": 119.05000305175781,
      "close": 119.52999877929688,
      "volume": 3338000
    },
    {
      "time": "2025-12-24",
      "open": 120.05000305175781,
      "high": 122.58999633789062,
      "low": 119.19999694824219,
      "close": 122.01000213623047,
      "volume": 1304500
    },
    {
      "time": "2025-12-26",
      "open": 122,
      "high": 124.45999908447266,
      "low": 121.01000213623047,
      "close": 123.94999694824219,
      "volume": 1894100
    },
    {
      "time": "2025-12-29",
      "open": 123.23999786376953,
      "high": 125.5,
      "low": 123.23999786376953,
      "close": 123.93000030517578,
      "volume": 2546500
    },
    {
      "time": "2025-12-30",
      "open": 122.86000061035156,
      "high": 124.75,
      "low": 122.13999938964844,
      "close": 124.0199966430664,
      "volume": 1646100
    },
    {
      "time": "2025-12-31",
      "open": 123.27999877929688,
      "high": 124.37000274658203,
      "low": 122.80000305175781,
      "close": 123.01000213623047,
      "volume": 1590500
    },
    {
      "time": "2026-01-02",
      "open": 122.69999694824219,
      "high": 128.9499969482422,
      "low": 122.69999694824219,
      "close": 127.69999694824219,
      "volume": 2795300
    },
    {
      "time": "2026-01-05",
      "open": 128,
      "high": 129.6199951171875,
      "low": 125.88999938964844,
      "close": 128.57000732421875,
      "volume": 2249500
    },
    {
      "time": "2026-01-06",
      "open": 129.25,
      "high": 135.17999267578125,
      "low": 129.08999633789062,
      "close": 133.77999877929688,
      "volume": 4135300
    },
    {
      "time": "2026-01-07",
      "open": 134,
      "high": 134.16000366210938,
      "low": 130.64999389648438,
      "close": 131.55999755859375,
      "volume": 2492300
    },
    {
      "time": "2026-01-08",
      "open": 131.47999572753906,
      "high": 133.10000610351562,
      "low": 131,
      "close": 131.61000061035156,
      "volume": 3170700
    },
    {
      "time": "2026-01-09",
      "open": 130.77000427246094,
      "high": 132.75,
      "low": 129.63999938964844,
      "close": 132.3800048828125,
      "volume": 2547200
    },
    {
      "time": "2026-01-12",
      "open": 131.75999450683594,
      "high": 137.39999389648438,
      "low": 130.6199951171875,
      "close": 137.24000549316406,
      "volume": 2877100
    },
    {
      "time": "2026-01-13",
      "open": 136.72000122070312,
      "high": 138.47000122070312,
      "low": 136.02999877929688,
      "close": 137.3699951171875,
      "volume": 3469700
    },
    {
      "time": "2026-01-14",
      "open": 137.27999877929688,
      "high": 140.60000610351562,
      "low": 137.1199951171875,
      "close": 140.2899932861328,
      "volume": 2945800
    },
    {
      "time": "2026-01-15",
      "open": 140.24000549316406,
      "high": 142.39999389648438,
      "low": 138.42999267578125,
      "close": 141.2100067138672,
      "volume": 2585900
    },
    {
      "time": "2026-01-16",
      "open": 141.32000732421875,
      "high": 141.85000610351562,
      "low": 138.50999450683594,
      "close": 139.9499969482422,
      "volume": 2205300
    },
    {
      "time": "2026-01-20",
      "open": 139.8699951171875,
      "high": 140.17999267578125,
      "low": 133.44000244140625,
      "close": 134.05999755859375,
      "volume": 3061600
    },
    {
      "time": "2026-01-21",
      "open": 131.8000030517578,
      "high": 133.50999450683594,
      "low": 128.88999938964844,
      "close": 132.94000244140625,
      "volume": 4069300
    },
    {
      "time": "2026-01-22",
      "open": 131.9499969482422,
      "high": 133,
      "low": 125.30999755859375,
      "close": 126.79000091552734,
      "volume": 5045500
    },
    {
      "time": "2026-01-23",
      "open": 127.52999877929688,
      "high": 129.35000610351562,
      "low": 125.5,
      "close": 128.9199981689453,
      "volume": 3349600
    },
    {
      "time": "2026-01-26",
      "open": 129.25999450683594,
      "high": 129.7899932861328,
      "low": 125.0999984741211,
      "close": 125.4000015258789,
      "volume": 3862700
    },
    {
      "time": "2026-01-27",
      "open": 125.69000244140625,
      "high": 126.0199966430664,
      "low": 121.2300033569336,
      "close": 121.83999633789062,
      "volume": 4705200
    },
    {
      "time": "2026-01-28",
      "open": 121.19000244140625,
      "high": 121.55000305175781,
      "low": 118.0999984741211,
      "close": 119.0999984741211,
      "volume": 3332200
    },
    {
      "time": "2026-01-29",
      "open": 119.7300033569336,
      "high": 120.83000183105469,
      "low": 116.6500015258789,
      "close": 117.30999755859375,
      "volume": 3131400
    },
    {
      "time": "2026-01-30",
      "open": 116.0199966430664,
      "high": 117.97000122070312,
      "low": 116.0199966430664,
      "close": 117.58999633789062,
      "volume": 3275400
    },
    {
      "time": "2026-02-02",
      "open": 118.08999633789062,
      "high": 118.44999694824219,
      "low": 116.05000305175781,
      "close": 117.22000122070312,
      "volume": 2538000
    },
    {
      "time": "2026-02-03",
      "open": 117.4000015258789,
      "high": 121.29000091552734,
      "low": 116.05000305175781,
      "close": 119.69000244140625,
      "volume": 3544300
    },
    {
      "time": "2026-02-04",
      "open": 117.55000305175781,
      "high": 121.91000366210938,
      "low": 117.55000305175781,
      "close": 121.83000183105469,
      "volume": 2790200
    },
    {
      "time": "2026-02-05",
      "open": 121.83000183105469,
      "high": 122.83000183105469,
      "low": 118.87000274658203,
      "close": 119.5999984741211,
      "volume": 2494000
    },
    {
      "time": "2026-02-06",
      "open": 120.62000274658203,
      "high": 125.18000030517578,
      "low": 120.33000183105469,
      "close": 123.83000183105469,
      "volume": 3085300
    },
    {
      "time": "2026-02-09",
      "open": 123.7699966430664,
      "high": 124.4800033569336,
      "low": 122.5199966430664,
      "close": 123.16999816894531,
      "volume": 2109700
    },
    {
      "time": "2026-02-10",
      "open": 123,
      "high": 123.91000366210938,
      "low": 120.83000183105469,
      "close": 121.91999816894531,
      "volume": 2195200
    },
    {
      "time": "2026-02-11",
      "open": 122.30999755859375,
      "high": 125.70999908447266,
      "low": 121.81999969482422,
      "close": 125,
      "volume": 2911100
    },
    {
      "time": "2026-02-12",
      "open": 125.83000183105469,
      "high": 129.2899932861328,
      "low": 124.8499984741211,
      "close": 128.42999267578125,
      "volume": 3789400
    },
    {
      "time": "2026-02-13",
      "open": 126.02999877929688,
      "high": 127.93000030517578,
      "low": 122.16000366210938,
      "close": 126.05999755859375,
      "volume": 2907900
    },
    {
      "time": "2026-02-17",
      "open": 129.75,
      "high": 130.94000244140625,
      "low": 125.79000091552734,
      "close": 128.52000427246094,
      "volume": 4162800
    },
    {
      "time": "2026-02-18",
      "open": 128.1699981689453,
      "high": 133.55999755859375,
      "low": 126.7699966430664,
      "close": 132.5399932861328,
      "volume": 3364200
    },
    {
      "time": "2026-02-19",
      "open": 131.72000122070312,
      "high": 134.0399932861328,
      "low": 130.92999267578125,
      "close": 133.57000732421875,
      "volume": 2603600
    },
    {
      "time": "2026-02-20",
      "open": 133.41000366210938,
      "high": 138.91000366210938,
      "low": 131.75,
      "close": 134.50999450683594,
      "volume": 4010800
    },
    {
      "time": "2026-02-23",
      "open": 132.88999938964844,
      "high": 133.72000122070312,
      "low": 128.02999877929688,
      "close": 130.41000366210938,
      "volume": 2697800
    },
    {
      "time": "2026-02-24",
      "open": 131.55999755859375,
      "high": 132.97999572753906,
      "low": 130.5800018310547,
      "close": 131.7100067138672,
      "volume": 1976900
    },
    {
      "time": "2026-02-25",
      "open": 131.6199951171875,
      "high": 132.39999389648438,
      "low": 127.19999694824219,
      "close": 127.69999694824219,
      "volume": 2670500
    },
    {
      "time": "2026-02-26",
      "open": 127.7699966430664,
      "high": 130.02999877929688,
      "low": 125.66999816894531,
      "close": 126.94999694824219,
      "volume": 2085800
    },
    {
      "time": "2026-02-27",
      "open": 124.37000274658203,
      "high": 126.62999725341797,
      "low": 123.22000122070312,
      "close": 126.4800033569336,
      "volume": 2394300
    },
    {
      "time": "2026-03-02",
      "open": 124.36000061035156,
      "high": 124.76000213623047,
      "low": 119.80999755859375,
      "close": 119.87999725341797,
      "volume": 2930800
    },
    {
      "time": "2026-03-03",
      "open": 117.58999633789062,
      "high": 120.4800033569336,
      "low": 115.87999725341797,
      "close": 118.41000366210938,
      "volume": 2677600
    },
    {
      "time": "2026-03-04",
      "open": 120.01000213623047,
      "high": 120.2300033569336,
      "low": 116.45999908447266,
      "close": 117.8499984741211,
      "volume": 2628900
    },
    {
      "time": "2026-03-05",
      "open": 116.62999725341797,
      "high": 117.48999786376953,
      "low": 114.86000061035156,
      "close": 115.91000366210938,
      "volume": 2441700
    },
    {
      "time": "2026-03-06",
      "open": 113.8499984741211,
      "high": 115.83000183105469,
      "low": 113.45999908447266,
      "close": 115.79000091552734,
      "volume": 2181900
    },
    {
      "time": "2026-03-09",
      "open": 114.5199966430664,
      "high": 116.12999725341797,
      "low": 111.30000305175781,
      "close": 115.8499984741211,
      "volume": 2638800
    },
    {
      "time": "2026-03-10",
      "open": 115.33999633789062,
      "high": 119.91000366210938,
      "low": 115.20999908447266,
      "close": 116.81999969482422,
      "volume": 2788800
    },
    {
      "time": "2026-03-11",
      "open": 116.08999633789062,
      "high": 117.37000274658203,
      "low": 113.06999969482422,
      "close": 113.25,
      "volume": 3479500
    },
    {
      "time": "2026-03-12",
      "open": 110.5,
      "high": 112.7300033569336,
      "low": 107.69999694824219,
      "close": 111.69999694824219,
      "volume": 3726300
    },
    {
      "time": "2026-03-13",
      "open": 112.2699966430664,
      "high": 112.73999786376953,
      "low": 106.83000183105469,
      "close": 107.45999908447266,
      "volume": 4429500
    },
    {
      "time": "2026-03-16",
      "open": 111.7300033569336,
      "high": 115.4800033569336,
      "low": 109,
      "close": 114.36000061035156,
      "volume": 5311400
    },
    {
      "time": "2026-03-17",
      "open": 115.19000244140625,
      "high": 117.05999755859375,
      "low": 111.2699966430664,
      "close": 111.83999633789062,
      "volume": 3600200
    },
    {
      "time": "2026-03-18",
      "open": 110.97000122070312,
      "high": 111.4800033569336,
      "low": 106.58999633789062,
      "close": 107.48999786376953,
      "volume": 3553600
    },
    {
      "time": "2026-03-19",
      "open": 107.7699966430664,
      "high": 108.04000091552734,
      "low": 104.41999816894531,
      "close": 105.55999755859375,
      "volume": 3536000
    },
    {
      "time": "2026-03-20",
      "open": 105.55999755859375,
      "high": 106.91999816894531,
      "low": 104.20999908447266,
      "close": 105.91999816894531,
      "volume": 4671400
    },
    {
      "time": "2026-03-23",
      "open": 108.38999938964844,
      "high": 109.87999725341797,
      "low": 106.44000244140625,
      "close": 108.2699966430664,
      "volume": 3304100
    },
    {
      "time": "2026-03-24",
      "open": 106.80999755859375,
      "high": 109.1500015258789,
      "low": 103,
      "close": 106.52999877929688,
      "volume": 2873700
    },
    {
      "time": "2026-03-25",
      "open": 108.06999969482422,
      "high": 108.8499984741211,
      "low": 106.02999877929688,
      "close": 106.63999938964844,
      "volume": 2338000
    },
    {
      "time": "2026-03-26",
      "open": 106,
      "high": 108.37000274658203,
      "low": 105.12000274658203,
      "close": 105.98999786376953,
      "volume": 3036400
    },
    {
      "time": "2026-03-27",
      "open": 105.33000183105469,
      "high": 107.38999938964844,
      "low": 105.27999877929688,
      "close": 107,
      "volume": 2710800
    },
    {
      "time": "2026-03-30",
      "open": 108.95999908447266,
      "high": 108.95999908447266,
      "low": 104.91999816894531,
      "close": 105.73999786376953,
      "volume": 2235200
    },
    {
      "time": "2026-03-31",
      "open": 107.43000030517578,
      "high": 109.77999877929688,
      "low": 106.7699966430664,
      "close": 109.51000213623047,
      "volume": 3086000
    },
    {
      "time": "2026-04-01",
      "open": 110.4800033569336,
      "high": 110.79000091552734,
      "low": 108.55000305175781,
      "close": 108.69999694824219,
      "volume": 1671100
    },
    {
      "time": "2026-04-02",
      "open": 108.69999694824219,
      "high": 108.98999786376953,
      "low": 106.2699966430664,
      "close": 108.44000244140625,
      "volume": 2531600
    },
    {
      "time": "2026-04-06",
      "open": 108.62999725341797,
      "high": 111.47000122070312,
      "low": 107.94999694824219,
      "close": 111.08999633789062,
      "volume": 2087600
    },
    {
      "time": "2026-04-07",
      "open": 109.7699966430664,
      "high": 109.94999694824219,
      "low": 104.86000061035156,
      "close": 106.41999816894531,
      "volume": 3250600
    },
    {
      "time": "2026-04-08",
      "open": 106.98999786376953,
      "high": 109.55999755859375,
      "low": 105.4800033569336,
      "close": 105.62000274658203,
      "volume": 3669900
    },
    {
      "time": "2026-04-09",
      "open": 103.75,
      "high": 104.25,
      "low": 100.55999755859375,
      "close": 102.5999984741211,
      "volume": 4463300
    },
    {
      "time": "2026-04-10",
      "open": 102.08000183105469,
      "high": 102.91000366210938,
      "low": 98.27999877929688,
      "close": 99.55000305175781,
      "volume": 3664100
    },
    {
      "time": "2026-04-13",
      "open": 98.22000122070312,
      "high": 102.94000244140625,
      "low": 98.22000122070312,
      "close": 102.12999725341797,
      "volume": 3978000
    },
    {
      "time": "2026-04-14",
      "open": 101.22000122070312,
      "high": 102.36000061035156,
      "low": 99.41000366210938,
      "close": 100.66999816894531,
      "volume": 3262200
    },
    {
      "time": "2026-04-15",
      "open": 100.75,
      "high": 102,
      "low": 100.37000274658203,
      "close": 101.33000183105469,
      "volume": 2874600
    },
    {
      "time": "2026-04-16",
      "open": 101.4000015258789,
      "high": 103.30999755859375,
      "low": 99.79000091552734,
      "close": 99.93000030517578,
      "volume": 2901200
    },
    {
      "time": "2026-04-17",
      "open": 100.98999786376953,
      "high": 106.80000305175781,
      "low": 100.5,
      "close": 105.93000030517578,
      "volume": 6296700
    },
    {
      "time": "2026-04-20",
      "open": 105.0999984741211,
      "high": 108.19999694824219,
      "low": 105.0999984741211,
      "close": 107.25,
      "volume": 3015000
    },
    {
      "time": "2026-04-21",
      "open": 108.4000015258789,
      "high": 110.23999786376953,
      "low": 103.56999969482422,
      "close": 103.83000183105469,
      "volume": 4931400
    },
    {
      "time": "2026-04-22",
      "open": 105.29000091552734,
      "high": 105.29000091552734,
      "low": 100.31999969482422,
      "close": 101.97000122070312,
      "volume": 3196900
    },
    {
      "time": "2026-04-23",
      "open": 101.97000122070312,
      "high": 103.36000061035156,
      "low": 101.22000122070312,
      "close": 102.25,
      "volume": 2206700
    },
    {
      "time": "2026-04-24",
      "open": 102.54000091552734,
      "high": 103.83999633789062,
      "low": 100.5199966430664,
      "close": 103.75,
      "volume": 2474300
    },
    {
      "time": "2026-04-27",
      "open": 104.16999816894531,
      "high": 104.5999984741211,
      "low": 96.56999969482422,
      "close": 98,
      "volume": 5735700
    },
    {
      "time": "2026-04-28",
      "open": 99.19000244140625,
      "high": 99.5,
      "low": 96.04000091552734,
      "close": 98.22000122070312,
      "volume": 3654700
    },
    {
      "time": "2026-04-29",
      "open": 97.77999877929688,
      "high": 98.37999725341797,
      "low": 94.36000061035156,
      "close": 95.69999694824219,
      "volume": 3042200
    },
    {
      "time": "2026-04-30",
      "open": 96.02999877929688,
      "high": 97.43000030517578,
      "low": 95.7300033569336,
      "close": 97.11000061035156,
      "volume": 3215100
    },
    {
      "time": "2026-05-01",
      "open": 97.47000122070312,
      "high": 97.73999786376953,
      "low": 94.19000244140625,
      "close": 94.66999816894531,
      "volume": 3158900
    },
    {
      "time": "2026-05-04",
      "open": 94.33999633789062,
      "high": 96.19999694824219,
      "low": 93.62999725341797,
      "close": 94.05000305175781,
      "volume": 3063200
    },
    {
      "time": "2026-05-05",
      "open": 94.31999969482422,
      "high": 95.73999786376953,
      "low": 92.6500015258789,
      "close": 93.69000244140625,
      "volume": 4971800
    },
    {
      "time": "2026-05-06",
      "open": 95.68000030517578,
      "high": 98.66000366210938,
      "low": 95.23999786376953,
      "close": 96.51000213623047,
      "volume": 3784800
    },
    {
      "time": "2026-05-07",
      "open": 96.08999633789062,
      "high": 98.33000183105469,
      "low": 94.26000213623047,
      "close": 96.76000213623047,
      "volume": 4145800
    },
    {
      "time": "2026-05-08",
      "open": 97.36000061035156,
      "high": 97.7699966430664,
      "low": 93.80999755859375,
      "close": 94.23999786376953,
      "volume": 3452500
    },
    {
      "time": "2026-05-11",
      "open": 94.23999786376953,
      "high": 94.25,
      "low": 89.31999969482422,
      "close": 90.0199966430664,
      "volume": 5089000
    },
    {
      "time": "2026-05-12",
      "open": 90.0999984741211,
      "high": 90.87000274658203,
      "low": 88.19999694824219,
      "close": 89.05000305175781,
      "volume": 4991400
    },
    {
      "time": "2026-05-13",
      "open": 88.87000274658203,
      "high": 89,
      "low": 85.87999725341797,
      "close": 86.80000305175781,
      "volume": 3023500
    },
    {
      "time": "2026-05-14",
      "open": 87.2300033569336,
      "high": 90.97000122070312,
      "low": 87.16999816894531,
      "close": 89.97000122070312,
      "volume": 4588700
    },
    {
      "time": "2026-05-15",
      "open": 89.86000061035156,
      "high": 91.4000015258789,
      "low": 88.51000213623047,
      "close": 89.58000183105469,
      "volume": 2737400
    },
    {
      "time": "2026-05-18",
      "open": 89.04000091552734,
      "high": 93.11000061035156,
      "low": 87.72000122070312,
      "close": 91.2300033569336,
      "volume": 2947100
    },
    {
      "time": "2026-05-19",
      "open": 91.12000274658203,
      "high": 91.29000091552734,
      "low": 87.87999725341797,
      "close": 90.61000061035156,
      "volume": 3221400
    },
    {
      "time": "2026-05-20",
      "open": 90.05999755859375,
      "high": 93.81999969482422,
      "low": 88.26000213623047,
      "close": 93.4800033569336,
      "volume": 4111300
    },
    {
      "time": "2026-05-21",
      "open": 93.33000183105469,
      "high": 95.91999816894531,
      "low": 90.16999816894531,
      "close": 95.70999908447266,
      "volume": 4398900
    },
    {
      "time": "2026-05-22",
      "open": 95.9000015258789,
      "high": 97,
      "low": 94.19000244140625,
      "close": 94.9800033569336,
      "volume": 2397000
    },
    {
      "time": "2026-05-26",
      "open": 94.08000183105469,
      "high": 94.5,
      "low": 91.68000030517578,
      "close": 93.69999694824219,
      "volume": 4314300
    },
    {
      "time": "2026-05-27",
      "open": 94.38999938964844,
      "high": 96.88999938964844,
      "low": 92.9000015258789,
      "close": 95.87000274658203,
      "volume": 6243800
    },
    {
      "time": "2026-05-28",
      "open": 111.01000213623047,
      "high": 114.63999938964844,
      "low": 106.4000015258789,
      "close": 113,
      "volume": 13264000
    },
    {
      "time": "2026-05-29",
      "open": 111.01000213623047,
      "high": 116.87999725341797,
      "low": 110.04000091552734,
      "close": 116.44000244140625,
      "volume": 7395800
    },
    {
      "time": "2026-06-01",
      "open": 116.83999633789062,
      "high": 116.8499984741211,
      "low": 111.18000030517578,
      "close": 111.3499984741211,
      "volume": 5337400
    },
    {
      "time": "2026-06-02",
      "open": 113.0199966430664,
      "high": 114.52999877929688,
      "low": 108.61000061035156,
      "close": 109.38999938964844,
      "volume": 4540900
    },
    {
      "time": "2026-06-03",
      "open": 109.87000274658203,
      "high": 112.56999969482422,
      "low": 108.5999984741211,
      "close": 112.5,
      "volume": 3076900
    },
    {
      "time": "2026-06-04",
      "open": 114.86000061035156,
      "high": 115.2300033569336,
      "low": 109.05999755859375,
      "close": 109.2699966430664,
      "volume": 2673300
    },
    {
      "time": "2026-06-05",
      "open": 109.83000183105469,
      "high": 110.7699966430664,
      "low": 107.93000030517578,
      "close": 108.80000305175781,
      "volume": 2036100
    },
    {
      "time": "2026-06-08",
      "open": 107.80999755859375,
      "high": 110.25,
      "low": 107.54000091552734,
      "close": 107.69000244140625,
      "volume": 2216800
    },
    {
      "time": "2026-06-09",
      "open": 108.63999938964844,
      "high": 113,
      "low": 107.5999984741211,
      "close": 112.1500015258789,
      "volume": 2853000
    },
    {
      "time": "2026-06-10",
      "open": 111.91999816894531,
      "high": 113.20999908447266,
      "low": 109.5,
      "close": 110.31999969482422,
      "volume": 2325600
    },
    {
      "time": "2026-06-11",
      "open": 110.04000091552734,
      "high": 115.56999969482422,
      "low": 109,
      "close": 114.88999938964844,
      "volume": 2079400
    },
    {
      "time": "2026-06-12",
      "open": 115.58000183105469,
      "high": 116.12000274658203,
      "low": 113.08999633789062,
      "close": 114,
      "volume": 1861400
    },
    {
      "time": "2026-06-15",
      "open": 115.37000274658203,
      "high": 117.41000366210938,
      "low": 111.97000122070312,
      "close": 112.87999725341797,
      "volume": 2188700
    },
    {
      "time": "2026-06-16",
      "open": 114.31999969482422,
      "high": 114.87999725341797,
      "low": 110.66999816894531,
      "close": 110.73999786376953,
      "volume": 1839800
    },
    {
      "time": "2026-06-17",
      "open": 110.29000091552734,
      "high": 110.29000091552734,
      "low": 105.22000122070312,
      "close": 106.41000366210938,
      "volume": 2303200
    },
    {
      "time": "2026-06-18",
      "open": 108.33999633789062,
      "high": 112.30000305175781,
      "low": 107.44999694824219,
      "close": 111.6500015258789,
      "volume": 4434200
    },
    {
      "time": "2026-06-22",
      "open": 112.68000030517578,
      "high": 117.4800033569336,
      "low": 111.80000305175781,
      "close": 113.93000030517578,
      "volume": 4686800
    },
    {
      "time": "2026-06-23",
      "open": 113.80000305175781,
      "high": 115.43000030517578,
      "low": 112.76000213623047,
      "close": 113.41000366210938,
      "volume": 3017300
    },
    {
      "time": "2026-06-24",
      "open": 115.23999786376953,
      "high": 119.38999938964844,
      "low": 114,
      "close": 119.3499984741211,
      "volume": 2629400
    },
    {
      "time": "2026-06-25",
      "open": 115.5,
      "high": 120.58000183105469,
      "low": 114.05000305175781,
      "close": 118.20999908447266,
      "volume": 8251100
    },
    {
      "time": "2026-06-26",
      "open": 120.2300033569336,
      "high": 124.66999816894531,
      "low": 119.80000305175781,
      "close": 123.87000274658203,
      "volume": 5073600
    },
    {
      "time": "2026-06-29",
      "open": 123.33000183105469,
      "high": 125.19000244140625,
      "low": 121.4800033569336,
      "close": 122.62000274658203,
      "volume": 8611200
    },
    {
      "time": "2026-06-30",
      "open": 122.66000366210938,
      "high": 122.87999725341797,
      "low": 118.75,
      "close": 120.94999694824219,
      "volume": 4851000
    },
    {
      "time": "2026-07-01",
      "open": 120.48999786376953,
      "high": 124.30000305175781,
      "low": 120.48999786376953,
      "close": 121.1500015258789,
      "volume": 5394100
    },
    {
      "time": "2026-07-02",
      "open": 123.3499984741211,
      "high": 125.48999786376953,
      "low": 122.45999908447266,
      "close": 124.05000305175781,
      "volume": 3261100
    },
    {
      "time": "2026-07-06",
      "open": 126.44999694824219,
      "high": 126.62000274658203,
      "low": 120.87000274658203,
      "close": 121.45999908447266,
      "volume": 4491800
    },
    {
      "time": "2026-07-07",
      "open": 123.5199966430664,
      "high": 124.2300033569336,
      "low": 120.75,
      "close": 122.6500015258789,
      "volume": 3295400
    },
    {
      "time": "2026-07-08",
      "open": 124.54000091552734,
      "high": 124.9800033569336,
      "low": 122.16999816894531,
      "close": 123.61000061035156,
      "volume": 3225400
    },
    {
      "time": "2026-07-09",
      "open": 123.27999877929688,
      "high": 124.38999938964844,
      "low": 120.7699966430664,
      "close": 120.91999816894531,
      "volume": 1624100
    },
    {
      "time": "2026-07-10",
      "open": 122.68000030517578,
      "high": 125.69999694824219,
      "low": 122.5999984741211,
      "close": 124.91000366210938,
      "volume": 1778900
    },
    {
      "time": "2026-07-13",
      "open": 125.36000061035156,
      "high": 128.4499969482422,
      "low": 125.36000061035156,
      "close": 126.37999725341797,
      "volume": 2781000
    },
    {
      "time": "2026-07-14",
      "open": 127.1500015258789,
      "high": 127.5,
      "low": 123.69999694824219,
      "close": 124.55999755859375,
      "volume": 1706600
    },
    {
      "time": "2026-07-15",
      "open": 124.9000015258789,
      "high": 128.50999450683594,
      "low": 124.33000183105469,
      "close": 127.02999877929688,
      "volume": 2613400
    },
    {
      "time": "2026-07-16",
      "open": 127.13999938964844,
      "high": 130.8300018310547,
      "low": 126,
      "close": 128.4499969482422,
      "volume": 5918000
    },
    {
      "time": "2026-07-17",
      "open": 128.99000549316406,
      "high": 133.25999450683594,
      "low": 125.58000183105469,
      "close": 125.94000244140625,
      "volume": 2451000
    },
    {
      "time": "2026-07-20",
      "open": 126.9800033569336,
      "high": 127.33000183105469,
      "low": 123.5,
      "close": 126.37999725341797,
      "volume": 2833100
    },
    {
      "time": "2026-07-21",
      "open": 126,
      "high": 127.62000274658203,
      "low": 125.19999694824219,
      "close": 125.73999786376953,
      "volume": 2190200
    },
    {
      "time": "2026-07-22",
      "open": 125.52999877929688,
      "high": 126.7300033569336,
      "low": 121.70999908447266,
      "close": 122.1500015258789,
      "volume": 2697700
    },
    {
      "time": "2026-07-23",
      "open": 120.01000213623047,
      "high": 120.66999816894531,
      "low": 116.80999755859375,
      "close": 117.6500015258789,
      "volume": 3656100
    },
    {
      "time": "2026-07-24",
      "open": 118.2699966430664,
      "high": 121.1500015258789,
      "low": 117.77999877929688,
      "close": 120.44999694824219,
      "volume": 2666688
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 105.71360061645508
    },
    {
      "time": "2025-10-06",
      "value": 105.17900054931641
    },
    {
      "time": "2025-10-07",
      "value": 104.57120056152344
    },
    {
      "time": "2025-10-08",
      "value": 104.02800064086914
    },
    {
      "time": "2025-10-09",
      "value": 103.5254005432129
    },
    {
      "time": "2025-10-10",
      "value": 103.00660049438477
    },
    {
      "time": "2025-10-13",
      "value": 102.56400039672852
    },
    {
      "time": "2025-10-14",
      "value": 102.16120040893554
    },
    {
      "time": "2025-10-15",
      "value": 101.76740036010742
    },
    {
      "time": "2025-10-16",
      "value": 101.32060028076172
    },
    {
      "time": "2025-10-17",
      "value": 100.90620025634766
    },
    {
      "time": "2025-10-20",
      "value": 100.56420013427734
    },
    {
      "time": "2025-10-21",
      "value": 100.25740005493164
    },
    {
      "time": "2025-10-22",
      "value": 99.98560012817383
    },
    {
      "time": "2025-10-23",
      "value": 99.69000015258788
    },
    {
      "time": "2025-10-24",
      "value": 99.37840026855469
    },
    {
      "time": "2025-10-27",
      "value": 99.16040023803711
    },
    {
      "time": "2025-10-28",
      "value": 98.97320022583008
    },
    {
      "time": "2025-10-29",
      "value": 98.7502001953125
    },
    {
      "time": "2025-10-30",
      "value": 98.45920028686524
    },
    {
      "time": "2025-10-31",
      "value": 98.18980041503906
    },
    {
      "time": "2025-11-03",
      "value": 97.940400390625
    },
    {
      "time": "2025-11-04",
      "value": 97.74580032348632
    },
    {
      "time": "2025-11-05",
      "value": 97.60460021972656
    },
    {
      "time": "2025-11-06",
      "value": 97.38680023193359
    },
    {
      "time": "2025-11-07",
      "value": 97.25160018920899
    },
    {
      "time": "2025-11-10",
      "value": 97.19400024414062
    },
    {
      "time": "2025-11-11",
      "value": 97.08660034179688
    },
    {
      "time": "2025-11-12",
      "value": 97.16960037231445
    },
    {
      "time": "2025-11-13",
      "value": 97.22760040283202
    },
    {
      "time": "2025-11-14",
      "value": 97.30020034790039
    },
    {
      "time": "2025-11-17",
      "value": 97.38560028076172
    },
    {
      "time": "2025-11-18",
      "value": 97.49100021362305
    },
    {
      "time": "2025-11-19",
      "value": 97.51300018310548
    },
    {
      "time": "2025-11-20",
      "value": 97.49640014648438
    },
    {
      "time": "2025-11-21",
      "value": 97.58380020141601
    },
    {
      "time": "2025-11-24",
      "value": 97.64360015869141
    },
    {
      "time": "2025-11-25",
      "value": 97.84720016479493
    },
    {
      "time": "2025-11-26",
      "value": 98.08660018920898
    },
    {
      "time": "2025-11-28",
      "value": 98.33760009765625
    },
    {
      "time": "2025-12-01",
      "value": 98.63020004272461
    },
    {
      "time": "2025-12-02",
      "value": 98.92039993286133
    },
    {
      "time": "2025-12-03",
      "value": 99.28579986572265
    },
    {
      "time": "2025-12-04",
      "value": 99.68519989013672
    },
    {
      "time": "2025-12-05",
      "value": 100.25339996337891
    },
    {
      "time": "2025-12-08",
      "value": 100.75880004882812
    },
    {
      "time": "2025-12-09",
      "value": 101.26820007324218
    },
    {
      "time": "2025-12-10",
      "value": 101.86559997558594
    },
    {
      "time": "2025-12-11",
      "value": 102.65860000610351
    },
    {
      "time": "2025-12-12",
      "value": 103.45119995117187
    },
    {
      "time": "2025-12-15",
      "value": 104.2749998474121
    },
    {
      "time": "2025-12-16",
      "value": 105.14439971923828
    },
    {
      "time": "2025-12-17",
      "value": 106.01059982299805
    },
    {
      "time": "2025-12-18",
      "value": 106.79199981689453
    },
    {
      "time": "2025-12-19",
      "value": 107.56839981079102
    },
    {
      "time": "2025-12-22",
      "value": 108.26599975585937
    },
    {
      "time": "2025-12-23",
      "value": 108.8047998046875
    },
    {
      "time": "2025-12-24",
      "value": 109.33339981079102
    },
    {
      "time": "2025-12-26",
      "value": 109.8929997253418
    },
    {
      "time": "2025-12-29",
      "value": 110.49099975585938
    },
    {
      "time": "2025-12-30",
      "value": 111.04259963989257
    },
    {
      "time": "2025-12-31",
      "value": 111.52239974975586
    },
    {
      "time": "2026-01-02",
      "value": 112.09739974975587
    },
    {
      "time": "2026-01-05",
      "value": 112.65939987182617
    },
    {
      "time": "2026-01-06",
      "value": 113.32259979248047
    },
    {
      "time": "2026-01-07",
      "value": 113.9727996826172
    },
    {
      "time": "2026-01-08",
      "value": 114.5531997680664
    },
    {
      "time": "2026-01-09",
      "value": 115.14679992675781
    },
    {
      "time": "2026-01-12",
      "value": 115.865
    },
    {
      "time": "2026-01-13",
      "value": 116.63639984130859
    },
    {
      "time": "2026-01-14",
      "value": 117.4597996520996
    },
    {
      "time": "2026-01-15",
      "value": 118.26699981689453
    },
    {
      "time": "2026-01-16",
      "value": 119.02459976196289
    },
    {
      "time": "2026-01-20",
      "value": 119.60739974975586
    },
    {
      "time": "2026-01-21",
      "value": 120.22679977416992
    },
    {
      "time": "2026-01-22",
      "value": 120.64779983520508
    },
    {
      "time": "2026-01-23",
      "value": 121.10039978027343
    },
    {
      "time": "2026-01-26",
      "value": 121.48879974365235
    },
    {
      "time": "2026-01-27",
      "value": 121.80199966430663
    },
    {
      "time": "2026-01-28",
      "value": 122.12099960327149
    },
    {
      "time": "2026-01-29",
      "value": 122.37219955444336
    },
    {
      "time": "2026-01-30",
      "value": 122.65059951782227
    },
    {
      "time": "2026-02-02",
      "value": 122.96359954833984
    },
    {
      "time": "2026-02-03",
      "value": 123.35839965820313
    },
    {
      "time": "2026-02-04",
      "value": 123.82379974365234
    },
    {
      "time": "2026-02-05",
      "value": 124.17939971923828
    },
    {
      "time": "2026-02-06",
      "value": 124.65099975585937
    },
    {
      "time": "2026-02-09",
      "value": 125.0011996459961
    },
    {
      "time": "2026-02-10",
      "value": 125.244599609375
    },
    {
      "time": "2026-02-11",
      "value": 125.52839965820313
    },
    {
      "time": "2026-02-12",
      "value": 125.89919952392579
    },
    {
      "time": "2026-02-13",
      "value": 126.24059951782226
    },
    {
      "time": "2026-02-17",
      "value": 126.55259963989258
    },
    {
      "time": "2026-02-18",
      "value": 126.8859994506836
    },
    {
      "time": "2026-02-19",
      "value": 127.10859954833984
    },
    {
      "time": "2026-02-20",
      "value": 127.39219940185546
    },
    {
      "time": "2026-02-23",
      "value": 127.60679946899414
    },
    {
      "time": "2026-02-24",
      "value": 127.75619964599609
    },
    {
      "time": "2026-02-25",
      "value": 127.71079956054687
    },
    {
      "time": "2026-02-26",
      "value": 127.65239959716797
    },
    {
      "time": "2026-02-27",
      "value": 127.55859970092773
    },
    {
      "time": "2026-03-02",
      "value": 127.33319976806641
    },
    {
      "time": "2026-03-03",
      "value": 127.13439971923827
    },
    {
      "time": "2026-03-04",
      "value": 126.95339965820312
    },
    {
      "time": "2026-03-05",
      "value": 126.7147998046875
    },
    {
      "time": "2026-03-06",
      "value": 126.58079986572265
    },
    {
      "time": "2026-03-09",
      "value": 126.50719985961913
    },
    {
      "time": "2026-03-10",
      "value": 126.40339981079102
    },
    {
      "time": "2026-03-11",
      "value": 126.18939987182617
    },
    {
      "time": "2026-03-12",
      "value": 125.9447998046875
    },
    {
      "time": "2026-03-13",
      "value": 125.61359985351562
    },
    {
      "time": "2026-03-16",
      "value": 125.44059982299805
    },
    {
      "time": "2026-03-17",
      "value": 125.12339981079101
    },
    {
      "time": "2026-03-18",
      "value": 124.70179962158203
    },
    {
      "time": "2026-03-19",
      "value": 124.13739959716797
    },
    {
      "time": "2026-03-20",
      "value": 123.624599609375
    },
    {
      "time": "2026-03-23",
      "value": 123.1577995300293
    },
    {
      "time": "2026-03-24",
      "value": 122.64079940795898
    },
    {
      "time": "2026-03-25",
      "value": 122.02879928588867
    },
    {
      "time": "2026-03-26",
      "value": 121.40119934082031
    },
    {
      "time": "2026-03-27",
      "value": 120.73539947509765
    },
    {
      "time": "2026-03-30",
      "value": 120.0259992980957
    },
    {
      "time": "2026-03-31",
      "value": 119.41719940185547
    },
    {
      "time": "2026-04-01",
      "value": 118.90999938964843
    },
    {
      "time": "2026-04-02",
      "value": 118.41999938964844
    },
    {
      "time": "2026-04-06",
      "value": 118.1059992980957
    },
    {
      "time": "2026-04-07",
      "value": 117.65599929809571
    },
    {
      "time": "2026-04-08",
      "value": 117.26039932250977
    },
    {
      "time": "2026-04-09",
      "value": 116.87559936523438
    },
    {
      "time": "2026-04-10",
      "value": 116.48459945678711
    },
    {
      "time": "2026-04-13",
      "value": 116.1809994506836
    },
    {
      "time": "2026-04-14",
      "value": 115.84259948730468
    },
    {
      "time": "2026-04-15",
      "value": 115.52479949951172
    },
    {
      "time": "2026-04-16",
      "value": 115.1295994567871
    },
    {
      "time": "2026-04-17",
      "value": 114.81159942626954
    },
    {
      "time": "2026-04-20",
      "value": 114.5645994567871
    },
    {
      "time": "2026-04-21",
      "value": 114.16459945678712
    },
    {
      "time": "2026-04-22",
      "value": 113.74059951782226
    },
    {
      "time": "2026-04-23",
      "value": 113.34719955444336
    },
    {
      "time": "2026-04-24",
      "value": 112.92219955444335
    },
    {
      "time": "2026-04-27",
      "value": 112.31359970092774
    },
    {
      "time": "2026-04-28",
      "value": 111.75679977416992
    },
    {
      "time": "2026-04-29",
      "value": 111.10039962768555
    },
    {
      "time": "2026-04-30",
      "value": 110.39179977416993
    },
    {
      "time": "2026-05-01",
      "value": 109.61379959106445
    },
    {
      "time": "2026-05-04",
      "value": 108.80459976196289
    },
    {
      "time": "2026-05-05",
      "value": 108.07019973754883
    },
    {
      "time": "2026-05-06",
      "value": 107.36619964599609
    },
    {
      "time": "2026-05-07",
      "value": 106.74739974975586
    },
    {
      "time": "2026-05-08",
      "value": 106.09319976806641
    },
    {
      "time": "2026-05-11",
      "value": 105.36399963378906
    },
    {
      "time": "2026-05-12",
      "value": 104.74739974975586
    },
    {
      "time": "2026-05-13",
      "value": 104.11519973754883
    },
    {
      "time": "2026-05-14",
      "value": 103.55759979248047
    },
    {
      "time": "2026-05-15",
      "value": 103.03099975585937
    },
    {
      "time": "2026-05-18",
      "value": 102.5397998046875
    },
    {
      "time": "2026-05-19",
      "value": 102.03499984741211
    },
    {
      "time": "2026-05-20",
      "value": 101.5681999206543
    },
    {
      "time": "2026-05-21",
      "value": 101.21739990234374
    },
    {
      "time": "2026-05-22",
      "value": 100.88300003051758
    },
    {
      "time": "2026-05-26",
      "value": 100.60779998779297
    },
    {
      "time": "2026-05-27",
      "value": 100.23800003051758
    },
    {
      "time": "2026-05-28",
      "value": 100.26120010375976
    },
    {
      "time": "2026-05-29",
      "value": 100.4402001953125
    },
    {
      "time": "2026-06-01",
      "value": 100.55600021362305
    },
    {
      "time": "2026-06-02",
      "value": 100.62540023803712
    },
    {
      "time": "2026-06-03",
      "value": 100.71000030517578
    },
    {
      "time": "2026-06-04",
      "value": 100.76480026245117
    },
    {
      "time": "2026-06-05",
      "value": 100.80800033569336
    },
    {
      "time": "2026-06-08",
      "value": 100.84200042724609
    },
    {
      "time": "2026-06-09",
      "value": 100.94500045776367
    },
    {
      "time": "2026-06-10",
      "value": 101.03660049438477
    },
    {
      "time": "2026-06-11",
      "value": 101.14420043945313
    },
    {
      "time": "2026-06-12",
      "value": 101.25020050048828
    },
    {
      "time": "2026-06-15",
      "value": 101.33900039672852
    },
    {
      "time": "2026-06-16",
      "value": 101.3320004272461
    },
    {
      "time": "2026-06-17",
      "value": 101.33180053710937
    },
    {
      "time": "2026-06-18",
      "value": 101.4524005126953
    },
    {
      "time": "2026-06-22",
      "value": 101.67900054931641
    },
    {
      "time": "2026-06-23",
      "value": 101.95620056152343
    },
    {
      "time": "2026-06-24",
      "value": 102.3006005859375
    },
    {
      "time": "2026-06-25",
      "value": 102.65140060424805
    },
    {
      "time": "2026-06-26",
      "value": 103.1022006225586
    },
    {
      "time": "2026-06-29",
      "value": 103.55600067138671
    },
    {
      "time": "2026-06-30",
      "value": 103.85640060424805
    },
    {
      "time": "2026-07-01",
      "value": 104.13440063476563
    },
    {
      "time": "2026-07-02",
      "value": 104.53880065917969
    },
    {
      "time": "2026-07-06",
      "value": 104.92860061645507
    },
    {
      "time": "2026-07-07",
      "value": 105.33660064697266
    },
    {
      "time": "2026-07-08",
      "value": 105.73380065917969
    },
    {
      "time": "2026-07-09",
      "value": 106.19220062255859
    },
    {
      "time": "2026-07-10",
      "value": 106.72600067138671
    },
    {
      "time": "2026-07-13",
      "value": 107.33960067749024
    },
    {
      "time": "2026-07-14",
      "value": 107.88860061645508
    },
    {
      "time": "2026-07-15",
      "value": 108.53580062866212
    },
    {
      "time": "2026-07-16",
      "value": 109.2238005065918
    },
    {
      "time": "2026-07-17",
      "value": 109.8688005065918
    },
    {
      "time": "2026-07-20",
      "value": 110.46620040893555
    },
    {
      "time": "2026-07-21",
      "value": 111.04580032348633
    },
    {
      "time": "2026-07-22",
      "value": 111.60400039672851
    },
    {
      "time": "2026-07-23",
      "value": 112.15660049438476
    },
    {
      "time": "2026-07-24",
      "value": 112.78460037231446
    }
  ],
  "analysis": null
}