{
  "ok": true,
  "cached": false,
  "ticker": "TPR",
  "price": 118.615,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Kulikowsky Denise",
      "title": "Chief People Officer",
      "is_csuite": 0,
      "value": 670329,
      "avg_price": 115.38,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Crevoiserat Joanne C.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 3677500,
      "avg_price": 132.47,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Terri A. Sewell",
      "slug": "terri-a-sewell",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-07-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2024-11-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Jim Cramer on Tapestry (TPR): “I Want to Be With the Company”",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-tapestry-tpr-want-090843782.html",
      "published": "2026-09-12"
    },
    {
      "title": "1 of Wall Street’s Favorite Stocks to Own for Decades and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-123304676.html",
      "published": "2026-09-10"
    },
    {
      "title": "Signet Jewelers Surges 14% as Raised Profit Outlook Overrides Flat Sales Guidance, Tapestry Holds Steady",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c7d66782-dacf-3114-a9c7-9431d60d70cc/signet-jewelers-surges-14%25-as.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 S&P 500 Stocks That Fall Short",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-p-500-stocks-fall-192718950.html",
      "published": "2026-09-08"
    },
    {
      "title": "Tapestry Could Re-Rate by Fixing Kate Spade, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tapestry-could-rate-fixing-kate-165815486.html",
      "published": "2026-09-08"
    },
    {
      "title": "Tapestry's International Growth Accelerates on China & Europe Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tapestrys-international-growth-accelerates-china-124200007.html",
      "published": "2026-09-08"
    },
    {
      "title": "The Top 5 Analyst Questions From Tapestry’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-5-analyst-questions-tapestry-013410398.html",
      "published": "2026-09-05"
    },
    {
      "title": "ANF vs. TPR: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/anf-vs-tpr-stock-better-154003669.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 106.2699966430664,
      "high": 111.48999786376953,
      "low": 106.19999694824219,
      "close": 110.16999816894531,
      "volume": 3415400
    },
    {
      "time": "2025-09-16",
      "open": 110.16000366210938,
      "high": 110.16000366210938,
      "low": 107.76000213623047,
      "close": 109.5,
      "volume": 2885300
    },
    {
      "time": "2025-09-17",
      "open": 110.06999969482422,
      "high": 111.0199966430664,
      "low": 108.7300033569336,
      "close": 109.87999725341797,
      "volume": 3127100
    },
    {
      "time": "2025-09-18",
      "open": 110.61000061035156,
      "high": 113.45999908447266,
      "low": 110.16000366210938,
      "close": 113.30000305175781,
      "volume": 3006900
    },
    {
      "time": "2025-09-19",
      "open": 113.52999877929688,
      "high": 115.3499984741211,
      "low": 112.95999908447266,
      "close": 114.19000244140625,
      "volume": 5658300
    },
    {
      "time": "2025-09-22",
      "open": 114.16999816894531,
      "high": 114.70999908447266,
      "low": 112.3499984741211,
      "close": 113.87999725341797,
      "volume": 3408700
    },
    {
      "time": "2025-09-23",
      "open": 113.91999816894531,
      "high": 116.48999786376953,
      "low": 113.12999725341797,
      "close": 116.13999938964844,
      "volume": 2711600
    },
    {
      "time": "2025-09-24",
      "open": 115.87999725341797,
      "high": 117,
      "low": 113.22000122070312,
      "close": 113.41999816894531,
      "volume": 3279100
    },
    {
      "time": "2025-09-25",
      "open": 111.62000274658203,
      "high": 112,
      "low": 106.26000213623047,
      "close": 107.80000305175781,
      "volume": 4191200
    },
    {
      "time": "2025-09-26",
      "open": 108.25,
      "high": 109.05999755859375,
      "low": 107.12000274658203,
      "close": 109.05000305175781,
      "volume": 2221000
    },
    {
      "time": "2025-09-29",
      "open": 110.5,
      "high": 111.58000183105469,
      "low": 108.58000183105469,
      "close": 111.45999908447266,
      "volume": 2826600
    },
    {
      "time": "2025-09-30",
      "open": 111.94999694824219,
      "high": 113.87999725341797,
      "low": 109.98999786376953,
      "close": 113.22000122070312,
      "volume": 3586700
    },
    {
      "time": "2025-10-01",
      "open": 112.02999877929688,
      "high": 114.19999694824219,
      "low": 111.62000274658203,
      "close": 113.83000183105469,
      "volume": 3187400
    },
    {
      "time": "2025-10-02",
      "open": 114.75,
      "high": 115.9000015258789,
      "low": 113.41999816894531,
      "close": 115.55999755859375,
      "volume": 2261700
    },
    {
      "time": "2025-10-03",
      "open": 116.37999725341797,
      "high": 117.7699966430664,
      "low": 114.8499984741211,
      "close": 114.91999816894531,
      "volume": 1914800
    },
    {
      "time": "2025-10-06",
      "open": 115.69999694824219,
      "high": 117.13999938964844,
      "low": 113.91000366210938,
      "close": 115.48999786376953,
      "volume": 2437900
    },
    {
      "time": "2025-10-07",
      "open": 116.16000366210938,
      "high": 116.16000366210938,
      "low": 112.87999725341797,
      "close": 115.26000213623047,
      "volume": 2045300
    },
    {
      "time": "2025-10-08",
      "open": 116.05999755859375,
      "high": 116.83000183105469,
      "low": 115,
      "close": 116.80999755859375,
      "volume": 1623100
    },
    {
      "time": "2025-10-09",
      "open": 116.22000122070312,
      "high": 116.22000122070312,
      "low": 112.30000305175781,
      "close": 113.4800033569336,
      "volume": 1809400
    },
    {
      "time": "2025-10-10",
      "open": 112.94000244140625,
      "high": 113.08000183105469,
      "low": 108.13999938964844,
      "close": 108.22000122070312,
      "volume": 2231000
    },
    {
      "time": "2025-10-13",
      "open": 111.75,
      "high": 114.55000305175781,
      "low": 111.37000274658203,
      "close": 114.05999755859375,
      "volume": 2563400
    },
    {
      "time": "2025-10-14",
      "open": 112.6500015258789,
      "high": 117.30999755859375,
      "low": 111.3499984741211,
      "close": 116.26000213623047,
      "volume": 2005000
    },
    {
      "time": "2025-10-15",
      "open": 117.25,
      "high": 118.55999755859375,
      "low": 116.08999633789062,
      "close": 116.69000244140625,
      "volume": 2593800
    },
    {
      "time": "2025-10-16",
      "open": 117.43000030517578,
      "high": 118.37999725341797,
      "low": 115.68000030517578,
      "close": 116.51000213623047,
      "volume": 1432100
    },
    {
      "time": "2025-10-17",
      "open": 115.66999816894531,
      "high": 117.30000305175781,
      "low": 115.0999984741211,
      "close": 116.81999969482422,
      "volume": 1908500
    },
    {
      "time": "2025-10-20",
      "open": 117.63999938964844,
      "high": 117.75,
      "low": 115.83000183105469,
      "close": 116.33999633789062,
      "volume": 1442300
    },
    {
      "time": "2025-10-21",
      "open": 117.87000274658203,
      "high": 117.94999694824219,
      "low": 116,
      "close": 117.13999938964844,
      "volume": 2091700
    },
    {
      "time": "2025-10-22",
      "open": 117.19000244140625,
      "high": 118.44999694824219,
      "low": 114.19000244140625,
      "close": 115.33000183105469,
      "volume": 2461300
    },
    {
      "time": "2025-10-23",
      "open": 114.77999877929688,
      "high": 116.4000015258789,
      "low": 114.16999816894531,
      "close": 114.9000015258789,
      "volume": 2289400
    },
    {
      "time": "2025-10-24",
      "open": 114.94000244140625,
      "high": 116.02999877929688,
      "low": 113.87000274658203,
      "close": 114.70999908447266,
      "volume": 1465500
    },
    {
      "time": "2025-10-27",
      "open": 116.37999725341797,
      "high": 116.37999725341797,
      "low": 112.66000366210938,
      "close": 114.97000122070312,
      "volume": 2959700
    },
    {
      "time": "2025-10-28",
      "open": 114.22000122070312,
      "high": 115.08999633789062,
      "low": 112.6500015258789,
      "close": 113.11000061035156,
      "volume": 2397800
    },
    {
      "time": "2025-10-29",
      "open": 112.66999816894531,
      "high": 113.95999908447266,
      "low": 111.58000183105469,
      "close": 112.91999816894531,
      "volume": 2714700
    },
    {
      "time": "2025-10-30",
      "open": 112.05000305175781,
      "high": 113.2300033569336,
      "low": 110.01000213623047,
      "close": 111.37000274658203,
      "volume": 3207400
    },
    {
      "time": "2025-10-31",
      "open": 111.62000274658203,
      "high": 112.66000366210938,
      "low": 109.51000213623047,
      "close": 109.81999969482422,
      "volume": 3215600
    },
    {
      "time": "2025-11-03",
      "open": 109.19999694824219,
      "high": 110,
      "low": 104.0999984741211,
      "close": 106.33000183105469,
      "volume": 4348600
    },
    {
      "time": "2025-11-04",
      "open": 105,
      "high": 107.83000183105469,
      "low": 104.6500015258789,
      "close": 106.38999938964844,
      "volume": 2990600
    },
    {
      "time": "2025-11-05",
      "open": 106.18000030517578,
      "high": 109.95999908447266,
      "low": 105.29000091552734,
      "close": 109.30999755859375,
      "volume": 4145700
    },
    {
      "time": "2025-11-06",
      "open": 94.5999984741211,
      "high": 100.30000305175781,
      "low": 93,
      "close": 98.80999755859375,
      "volume": 8136200
    },
    {
      "time": "2025-11-07",
      "open": 99,
      "high": 104.02999877929688,
      "low": 99,
      "close": 103.68000030517578,
      "volume": 6671400
    },
    {
      "time": "2025-11-10",
      "open": 104.8499984741211,
      "high": 106.0999984741211,
      "low": 104.33000183105469,
      "close": 106.08000183105469,
      "volume": 3607600
    },
    {
      "time": "2025-11-11",
      "open": 104.94999694824219,
      "high": 106.02999877929688,
      "low": 101.95999908447266,
      "close": 102.04000091552734,
      "volume": 3060300
    },
    {
      "time": "2025-11-12",
      "open": 103.4000015258789,
      "high": 105.77999877929688,
      "low": 102.62000274658203,
      "close": 103.9800033569336,
      "volume": 3221900
    },
    {
      "time": "2025-11-13",
      "open": 103.83000183105469,
      "high": 104.0999984741211,
      "low": 100,
      "close": 100.76000213623047,
      "volume": 2834500
    },
    {
      "time": "2025-11-14",
      "open": 99.23999786376953,
      "high": 103.08000183105469,
      "low": 99.01000213623047,
      "close": 101.41000366210938,
      "volume": 2859600
    },
    {
      "time": "2025-11-17",
      "open": 101.5,
      "high": 102,
      "low": 100.2300033569336,
      "close": 101.73999786376953,
      "volume": 3246800
    },
    {
      "time": "2025-11-18",
      "open": 100.93000030517578,
      "high": 103.55999755859375,
      "low": 100.4000015258789,
      "close": 103.27999877929688,
      "volume": 2855700
    },
    {
      "time": "2025-11-19",
      "open": 103.18000030517578,
      "high": 105.45999908447266,
      "low": 102.68000030517578,
      "close": 104.41000366210938,
      "volume": 4832400
    },
    {
      "time": "2025-11-20",
      "open": 106.30000305175781,
      "high": 107.05999755859375,
      "low": 101.9800033569336,
      "close": 102.18000030517578,
      "volume": 3380400
    },
    {
      "time": "2025-11-21",
      "open": 102.63999938964844,
      "high": 106.66999816894531,
      "low": 100.47000122070312,
      "close": 105.23999786376953,
      "volume": 3582500
    },
    {
      "time": "2025-11-24",
      "open": 105.75,
      "high": 108.41999816894531,
      "low": 104.70999908447266,
      "close": 105.69000244140625,
      "volume": 6190200
    },
    {
      "time": "2025-11-25",
      "open": 105.12000274658203,
      "high": 108.69000244140625,
      "low": 104.5,
      "close": 107.68000030517578,
      "volume": 3269300
    },
    {
      "time": "2025-11-26",
      "open": 108.27999877929688,
      "high": 111.81999969482422,
      "low": 108,
      "close": 110.69999694824219,
      "volume": 2274400
    },
    {
      "time": "2025-11-28",
      "open": 110.88999938964844,
      "high": 111.06999969482422,
      "low": 109.13999938964844,
      "close": 109.27999877929688,
      "volume": 975900
    },
    {
      "time": "2025-12-01",
      "open": 108.47000122070312,
      "high": 112.5,
      "low": 107.98999786376953,
      "close": 112.0999984741211,
      "volume": 2899600
    },
    {
      "time": "2025-12-02",
      "open": 112.41999816894531,
      "high": 113.3499984741211,
      "low": 108.62000274658203,
      "close": 109.26000213623047,
      "volume": 3244300
    },
    {
      "time": "2025-12-03",
      "open": 110.0999984741211,
      "high": 113.0999984741211,
      "low": 109.91999816894531,
      "close": 111.91999816894531,
      "volume": 2268900
    },
    {
      "time": "2025-12-04",
      "open": 110.91000366210938,
      "high": 115.62000274658203,
      "low": 110.77999877929688,
      "close": 115.05999755859375,
      "volume": 3382100
    },
    {
      "time": "2025-12-05",
      "open": 114.8499984741211,
      "high": 116.43000030517578,
      "low": 114.55000305175781,
      "close": 116.30000305175781,
      "volume": 2124700
    },
    {
      "time": "2025-12-08",
      "open": 116,
      "high": 118.47000122070312,
      "low": 115.51000213623047,
      "close": 117.2699966430664,
      "volume": 3492100
    },
    {
      "time": "2025-12-09",
      "open": 116.56999969482422,
      "high": 118.91999816894531,
      "low": 116.2699966430664,
      "close": 118.20999908447266,
      "volume": 2982600
    },
    {
      "time": "2025-12-10",
      "open": 117.91999816894531,
      "high": 118.48999786376953,
      "low": 114.38999938964844,
      "close": 117.7300033569336,
      "volume": 3948300
    },
    {
      "time": "2025-12-11",
      "open": 117.44000244140625,
      "high": 123.55000305175781,
      "low": 117.0199966430664,
      "close": 123.48999786376953,
      "volume": 3120900
    },
    {
      "time": "2025-12-12",
      "open": 124.19000244140625,
      "high": 125.18000030517578,
      "low": 121.12000274658203,
      "close": 123.20999908447266,
      "volume": 2832300
    },
    {
      "time": "2025-12-15",
      "open": 124,
      "high": 125.7300033569336,
      "low": 122.8499984741211,
      "close": 123.58000183105469,
      "volume": 2733800
    },
    {
      "time": "2025-12-16",
      "open": 124,
      "high": 124.5,
      "low": 121.94999694824219,
      "close": 123.08999633789062,
      "volume": 2353500
    },
    {
      "time": "2025-12-17",
      "open": 124,
      "high": 124.22000122070312,
      "low": 122.01000213623047,
      "close": 122.19000244140625,
      "volume": 2372600
    },
    {
      "time": "2025-12-18",
      "open": 123.83999633789062,
      "high": 127.54000091552734,
      "low": 123.19999694824219,
      "close": 125.4000015258789,
      "volume": 3852500
    },
    {
      "time": "2025-12-19",
      "open": 124.9000015258789,
      "high": 126.6500015258789,
      "low": 124.0199966430664,
      "close": 125.41999816894531,
      "volume": 5957300
    },
    {
      "time": "2025-12-22",
      "open": 126.66999816894531,
      "high": 129.60000610351562,
      "low": 125.19000244140625,
      "close": 128.97000122070312,
      "volume": 2586000
    },
    {
      "time": "2025-12-23",
      "open": 129.05999755859375,
      "high": 130.27999877929688,
      "low": 128.99000549316406,
      "close": 129.44000244140625,
      "volume": 2706100
    },
    {
      "time": "2025-12-24",
      "open": 129.7100067138672,
      "high": 130.92999267578125,
      "low": 129.00999450683594,
      "close": 130.1999969482422,
      "volume": 776300
    },
    {
      "time": "2025-12-26",
      "open": 130.02000427246094,
      "high": 131.39999389648438,
      "low": 130.02000427246094,
      "close": 131.3000030517578,
      "volume": 1708900
    },
    {
      "time": "2025-12-29",
      "open": 129.42999267578125,
      "high": 131.27999877929688,
      "low": 129.00999450683594,
      "close": 130.33999633789062,
      "volume": 1929600
    },
    {
      "time": "2025-12-30",
      "open": 130.77999877929688,
      "high": 130.88999938964844,
      "low": 128.85000610351562,
      "close": 129.52999877929688,
      "volume": 1879000
    },
    {
      "time": "2025-12-31",
      "open": 129.6199951171875,
      "high": 129.72000122070312,
      "low": 127.66999816894531,
      "close": 127.7699966430664,
      "volume": 1303200
    },
    {
      "time": "2026-01-02",
      "open": 129.22000122070312,
      "high": 129.99000549316406,
      "low": 127.1500015258789,
      "close": 129.07000732421875,
      "volume": 1943100
    },
    {
      "time": "2026-01-05",
      "open": 129.64999389648438,
      "high": 130.6999969482422,
      "low": 128.07000732421875,
      "close": 128.52999877929688,
      "volume": 2907100
    },
    {
      "time": "2026-01-06",
      "open": 128.22999572753906,
      "high": 133.99000549316406,
      "low": 128.05999755859375,
      "close": 133.17999267578125,
      "volume": 3282100
    },
    {
      "time": "2026-01-07",
      "open": 132.5500030517578,
      "high": 133.4600067138672,
      "low": 129.86000061035156,
      "close": 130.97000122070312,
      "volume": 2105400
    },
    {
      "time": "2026-01-08",
      "open": 130.8800048828125,
      "high": 134.22000122070312,
      "low": 129.80999755859375,
      "close": 133.52000427246094,
      "volume": 2098000
    },
    {
      "time": "2026-01-09",
      "open": 134.0399932861328,
      "high": 136.0399932861328,
      "low": 133.11000061035156,
      "close": 134.35000610351562,
      "volume": 1669300
    },
    {
      "time": "2026-01-12",
      "open": 133.3000030517578,
      "high": 135.05999755859375,
      "low": 131.4600067138672,
      "close": 133.6999969482422,
      "volume": 1556300
    },
    {
      "time": "2026-01-13",
      "open": 133.2899932861328,
      "high": 135.64999389648438,
      "low": 132.66000366210938,
      "close": 134.3800048828125,
      "volume": 2556300
    },
    {
      "time": "2026-01-14",
      "open": 133.39999389648438,
      "high": 134.3699951171875,
      "low": 132.17999267578125,
      "close": 133.1699981689453,
      "volume": 1791800
    },
    {
      "time": "2026-01-15",
      "open": 133.5399932861328,
      "high": 135.97000122070312,
      "low": 132.4600067138672,
      "close": 133.05999755859375,
      "volume": 1757200
    },
    {
      "time": "2026-01-16",
      "open": 132.52000427246094,
      "high": 133.58999633789062,
      "low": 130.66000366210938,
      "close": 130.69000244140625,
      "volume": 2214700
    },
    {
      "time": "2026-01-20",
      "open": 129.13999938964844,
      "high": 133.72000122070312,
      "low": 128.16000366210938,
      "close": 129.16000366210938,
      "volume": 2810100
    },
    {
      "time": "2026-01-21",
      "open": 131.08999633789062,
      "high": 133.00999450683594,
      "low": 130.00999450683594,
      "close": 132.24000549316406,
      "volume": 1974400
    },
    {
      "time": "2026-01-22",
      "open": 132.63999938964844,
      "high": 133.3000030517578,
      "low": 128.69000244140625,
      "close": 129.52000427246094,
      "volume": 2786900
    },
    {
      "time": "2026-01-23",
      "open": 129.16000366210938,
      "high": 130.57000732421875,
      "low": 128.2100067138672,
      "close": 130.0399932861328,
      "volume": 2033600
    },
    {
      "time": "2026-01-26",
      "open": 129.32000732421875,
      "high": 130.39999389648438,
      "low": 126,
      "close": 126.18000030517578,
      "volume": 2207400
    },
    {
      "time": "2026-01-27",
      "open": 127.41000366210938,
      "high": 128.7100067138672,
      "low": 125.58999633789062,
      "close": 127.54000091552734,
      "volume": 1939700
    },
    {
      "time": "2026-01-28",
      "open": 128.92999267578125,
      "high": 128.99000549316406,
      "low": 124.75,
      "close": 126,
      "volume": 1881800
    },
    {
      "time": "2026-01-29",
      "open": 126.25,
      "high": 128.4499969482422,
      "low": 125.51000213623047,
      "close": 127.33000183105469,
      "volume": 1634200
    },
    {
      "time": "2026-01-30",
      "open": 125.91999816894531,
      "high": 128.61000061035156,
      "low": 125.91999816894531,
      "close": 126.91000366210938,
      "volume": 1911600
    },
    {
      "time": "2026-02-02",
      "open": 127.41000366210938,
      "high": 129.6999969482422,
      "low": 125.38999938964844,
      "close": 129.6699981689453,
      "volume": 2784400
    },
    {
      "time": "2026-02-03",
      "open": 130.5399932861328,
      "high": 131,
      "low": 126.05999755859375,
      "close": 127.02999877929688,
      "volume": 1925500
    },
    {
      "time": "2026-02-04",
      "open": 127.93000030517578,
      "high": 130.69000244140625,
      "low": 124.30999755859375,
      "close": 129.9199981689453,
      "volume": 4477600
    },
    {
      "time": "2026-02-05",
      "open": 137.8300018310547,
      "high": 145.4199981689453,
      "low": 134.11000061035156,
      "close": 143.19000244140625,
      "volume": 6513800
    },
    {
      "time": "2026-02-06",
      "open": 145.42999267578125,
      "high": 153.1300048828125,
      "low": 144.3800048828125,
      "close": 152.10000610351562,
      "volume": 3250200
    },
    {
      "time": "2026-02-09",
      "open": 151.49000549316406,
      "high": 155.22999572753906,
      "low": 149.44000244140625,
      "close": 154.64999389648438,
      "volume": 2904300
    },
    {
      "time": "2026-02-10",
      "open": 155.6199951171875,
      "high": 157,
      "low": 151.7899932861328,
      "close": 153.17999267578125,
      "volume": 2978600
    },
    {
      "time": "2026-02-11",
      "open": 156.5399932861328,
      "high": 158.1999969482422,
      "low": 153.1699981689453,
      "close": 154.6699981689453,
      "volume": 3340900
    },
    {
      "time": "2026-02-12",
      "open": 155.75,
      "high": 158.27999877929688,
      "low": 151.75,
      "close": 152.66000366210938,
      "volume": 2400700
    },
    {
      "time": "2026-02-13",
      "open": 154.49000549316406,
      "high": 155.50999450683594,
      "low": 150,
      "close": 153.8000030517578,
      "volume": 2937900
    },
    {
      "time": "2026-02-17",
      "open": 154,
      "high": 156.8000030517578,
      "low": 151.88999938964844,
      "close": 153.85000610351562,
      "volume": 2065800
    },
    {
      "time": "2026-02-18",
      "open": 152.49000549316406,
      "high": 156.0399932861328,
      "low": 151.60000610351562,
      "close": 155,
      "volume": 1610800
    },
    {
      "time": "2026-02-19",
      "open": 153.8699951171875,
      "high": 154.57000732421875,
      "low": 151.6999969482422,
      "close": 152.3000030517578,
      "volume": 1327200
    },
    {
      "time": "2026-02-20",
      "open": 151.82000732421875,
      "high": 157.91000366210938,
      "low": 151.00999450683594,
      "close": 157.08999633789062,
      "volume": 2291000
    },
    {
      "time": "2026-02-23",
      "open": 154.10000610351562,
      "high": 155.3000030517578,
      "low": 149.63999938964844,
      "close": 152.97000122070312,
      "volume": 2423000
    },
    {
      "time": "2026-02-24",
      "open": 152.60000610351562,
      "high": 155.7899932861328,
      "low": 151.9499969482422,
      "close": 154.50999450683594,
      "volume": 1668900
    },
    {
      "time": "2026-02-25",
      "open": 154.86000061035156,
      "high": 157,
      "low": 153.66000366210938,
      "close": 156.9199981689453,
      "volume": 2294800
    },
    {
      "time": "2026-02-26",
      "open": 159.52000427246094,
      "high": 161.97000122070312,
      "low": 159.10000610351562,
      "close": 160.49000549316406,
      "volume": 3027200
    },
    {
      "time": "2026-02-27",
      "open": 157.7899932861328,
      "high": 158.1999969482422,
      "low": 154.25,
      "close": 155.47000122070312,
      "volume": 3056700
    },
    {
      "time": "2026-03-02",
      "open": 151.86000061035156,
      "high": 157.24000549316406,
      "low": 150.64999389648438,
      "close": 156.4199981689453,
      "volume": 2258700
    },
    {
      "time": "2026-03-03",
      "open": 151.89999389648438,
      "high": 156.25,
      "low": 150.14999389648438,
      "close": 154.4199981689453,
      "volume": 2023500
    },
    {
      "time": "2026-03-04",
      "open": 155.64999389648438,
      "high": 157.8000030517578,
      "low": 154.6199951171875,
      "close": 156.91000366210938,
      "volume": 1981200
    },
    {
      "time": "2026-03-05",
      "open": 153.82000732421875,
      "high": 154.58999633789062,
      "low": 147.19000244140625,
      "close": 149.60000610351562,
      "volume": 2719200
    },
    {
      "time": "2026-03-06",
      "open": 146.3300018310547,
      "high": 147.64999389648438,
      "low": 143.4199981689453,
      "close": 144.14999389648438,
      "volume": 1772100
    },
    {
      "time": "2026-03-09",
      "open": 140.5500030517578,
      "high": 145.6999969482422,
      "low": 137.85000610351562,
      "close": 145.5,
      "volume": 2253500
    },
    {
      "time": "2026-03-10",
      "open": 145.66000366210938,
      "high": 151.8699951171875,
      "low": 144.8000030517578,
      "close": 148.27000427246094,
      "volume": 2275900
    },
    {
      "time": "2026-03-11",
      "open": 147.52000427246094,
      "high": 149.42999267578125,
      "low": 145.22999572753906,
      "close": 145.4199981689453,
      "volume": 2586700
    },
    {
      "time": "2026-03-12",
      "open": 143.36000061035156,
      "high": 145.27999877929688,
      "low": 141.5800018310547,
      "close": 142.6699981689453,
      "volume": 2096700
    },
    {
      "time": "2026-03-13",
      "open": 143.5399932861328,
      "high": 145.4499969482422,
      "low": 141.97999572753906,
      "close": 142.10000610351562,
      "volume": 1505000
    },
    {
      "time": "2026-03-16",
      "open": 144.05999755859375,
      "high": 146.94000244140625,
      "low": 141.47999572753906,
      "close": 141.77999877929688,
      "volume": 1527600
    },
    {
      "time": "2026-03-17",
      "open": 143.1300048828125,
      "high": 144.41000366210938,
      "low": 142.72000122070312,
      "close": 143.16000366210938,
      "volume": 1162700
    },
    {
      "time": "2026-03-18",
      "open": 142.50999450683594,
      "high": 143.77000427246094,
      "low": 140.02999877929688,
      "close": 140.2899932861328,
      "volume": 1562100
    },
    {
      "time": "2026-03-19",
      "open": 138.86000061035156,
      "high": 143.25999450683594,
      "low": 137.27000427246094,
      "close": 142.8000030517578,
      "volume": 1697300
    },
    {
      "time": "2026-03-20",
      "open": 142.1999969482422,
      "high": 143.16000366210938,
      "low": 138.3699951171875,
      "close": 140.8800048828125,
      "volume": 4943600
    },
    {
      "time": "2026-03-23",
      "open": 144.30999755859375,
      "high": 148.35000610351562,
      "low": 143.25999450683594,
      "close": 144.4199981689453,
      "volume": 1844500
    },
    {
      "time": "2026-03-24",
      "open": 142.9199981689453,
      "high": 144.17999267578125,
      "low": 139.9199981689453,
      "close": 144.02000427246094,
      "volume": 1669900
    },
    {
      "time": "2026-03-25",
      "open": 146.17999267578125,
      "high": 149.52999877929688,
      "low": 145.22000122070312,
      "close": 146.17999267578125,
      "volume": 1469100
    },
    {
      "time": "2026-03-26",
      "open": 145.16000366210938,
      "high": 147.4600067138672,
      "low": 141.33999633789062,
      "close": 141.41000366210938,
      "volume": 1866900
    },
    {
      "time": "2026-03-27",
      "open": 140,
      "high": 142.0399932861328,
      "low": 137.3300018310547,
      "close": 138.83999633789062,
      "volume": 1601900
    },
    {
      "time": "2026-03-30",
      "open": 140.9600067138672,
      "high": 141.5800018310547,
      "low": 136.44000244140625,
      "close": 136.9199981689453,
      "volume": 1572200
    },
    {
      "time": "2026-03-31",
      "open": 139.69000244140625,
      "high": 143.05999755859375,
      "low": 138.22999572753906,
      "close": 141.11000061035156,
      "volume": 1782900
    },
    {
      "time": "2026-04-01",
      "open": 142.72000122070312,
      "high": 146.02000427246094,
      "low": 141.38999938964844,
      "close": 144.35000610351562,
      "volume": 1696500
    },
    {
      "time": "2026-04-02",
      "open": 139.75,
      "high": 145.1999969482422,
      "low": 139.1300048828125,
      "close": 141.1999969482422,
      "volume": 1183900
    },
    {
      "time": "2026-04-06",
      "open": 140.08999633789062,
      "high": 143.80999755859375,
      "low": 140.0500030517578,
      "close": 143.6999969482422,
      "volume": 1568400
    },
    {
      "time": "2026-04-07",
      "open": 141.6999969482422,
      "high": 142.5500030517578,
      "low": 138.1999969482422,
      "close": 140.1999969482422,
      "volume": 1708600
    },
    {
      "time": "2026-04-08",
      "open": 147.0800018310547,
      "high": 152.1199951171875,
      "low": 147.0800018310547,
      "close": 150.57000732421875,
      "volume": 1945100
    },
    {
      "time": "2026-04-09",
      "open": 150.10000610351562,
      "high": 154.47999572753906,
      "low": 149.27000427246094,
      "close": 152.6199951171875,
      "volume": 1372600
    },
    {
      "time": "2026-04-10",
      "open": 152.72999572753906,
      "high": 153.4199981689453,
      "low": 147.97999572753906,
      "close": 150.3000030517578,
      "volume": 1338600
    },
    {
      "time": "2026-04-13",
      "open": 148.94000244140625,
      "high": 150.5800018310547,
      "low": 147.6999969482422,
      "close": 149.97000122070312,
      "volume": 1490700
    },
    {
      "time": "2026-04-14",
      "open": 150.77000427246094,
      "high": 153.25999450683594,
      "low": 150.47000122070312,
      "close": 150.8699951171875,
      "volume": 1451300
    },
    {
      "time": "2026-04-15",
      "open": 149.77999877929688,
      "high": 152.4199981689453,
      "low": 149.72999572753906,
      "close": 151.3699951171875,
      "volume": 1336300
    },
    {
      "time": "2026-04-16",
      "open": 151.4499969482422,
      "high": 152.0500030517578,
      "low": 149.1199951171875,
      "close": 150.69000244140625,
      "volume": 1438000
    },
    {
      "time": "2026-04-17",
      "open": 155.05999755859375,
      "high": 158.55999755859375,
      "low": 153.2899932861328,
      "close": 155.85000610351562,
      "volume": 2367900
    },
    {
      "time": "2026-04-20",
      "open": 155.17999267578125,
      "high": 156.39999389648438,
      "low": 152.69000244140625,
      "close": 153.61000061035156,
      "volume": 1663700
    },
    {
      "time": "2026-04-21",
      "open": 152.91000366210938,
      "high": 154.33999633789062,
      "low": 148.16000366210938,
      "close": 150.5,
      "volume": 2547200
    },
    {
      "time": "2026-04-22",
      "open": 151.5399932861328,
      "high": 152.6699981689453,
      "low": 145.52999877929688,
      "close": 146.1699981689453,
      "volume": 2054800
    },
    {
      "time": "2026-04-23",
      "open": 148.58999633789062,
      "high": 149.97000122070312,
      "low": 144.7100067138672,
      "close": 146.4499969482422,
      "volume": 1358400
    },
    {
      "time": "2026-04-24",
      "open": 147.67999267578125,
      "high": 148.6999969482422,
      "low": 145.67999267578125,
      "close": 145.88999938964844,
      "volume": 1187000
    },
    {
      "time": "2026-04-27",
      "open": 145.52000427246094,
      "high": 147.5800018310547,
      "low": 144.4199981689453,
      "close": 146.47000122070312,
      "volume": 1524400
    },
    {
      "time": "2026-04-28",
      "open": 146.02000427246094,
      "high": 147.74000549316406,
      "low": 143.4499969482422,
      "close": 143.83999633789062,
      "volume": 1700100
    },
    {
      "time": "2026-04-29",
      "open": 142.3300018310547,
      "high": 143.66000366210938,
      "low": 141.5,
      "close": 141.60000610351562,
      "volume": 1679800
    },
    {
      "time": "2026-04-30",
      "open": 143.00999450683594,
      "high": 145.5500030517578,
      "low": 142.63999938964844,
      "close": 145.0399932861328,
      "volume": 1451500
    },
    {
      "time": "2026-05-01",
      "open": 145.25,
      "high": 145.27999877929688,
      "low": 142.5,
      "close": 142.74000549316406,
      "volume": 1440400
    },
    {
      "time": "2026-05-04",
      "open": 142.0800018310547,
      "high": 142.67999267578125,
      "low": 139.27000427246094,
      "close": 139.74000549316406,
      "volume": 1445000
    },
    {
      "time": "2026-05-05",
      "open": 140.9199981689453,
      "high": 142.86000061035156,
      "low": 139.16000366210938,
      "close": 141.38999938964844,
      "volume": 2134400
    },
    {
      "time": "2026-05-06",
      "open": 145.63999938964844,
      "high": 149.30999755859375,
      "low": 145.5399932861328,
      "close": 148.8300018310547,
      "volume": 3397800
    },
    {
      "time": "2026-05-07",
      "open": 135.36000061035156,
      "high": 140,
      "low": 128.75999450683594,
      "close": 130.52000427246094,
      "volume": 6457400
    },
    {
      "time": "2026-05-08",
      "open": 134.9600067138672,
      "high": 139.47999572753906,
      "low": 132.14999389648438,
      "close": 133.47999572753906,
      "volume": 4316200
    },
    {
      "time": "2026-05-11",
      "open": 135.0399932861328,
      "high": 137.1699981689453,
      "low": 132.02000427246094,
      "close": 133.33999633789062,
      "volume": 3185000
    },
    {
      "time": "2026-05-12",
      "open": 132,
      "high": 132.5,
      "low": 128.33999633789062,
      "close": 131.72999572753906,
      "volume": 2943400
    },
    {
      "time": "2026-05-13",
      "open": 132.07000732421875,
      "high": 134.2899932861328,
      "low": 130.3800048828125,
      "close": 132.6999969482422,
      "volume": 4197100
    },
    {
      "time": "2026-05-14",
      "open": 133.1199951171875,
      "high": 134.97999572753906,
      "low": 130,
      "close": 130.24000549316406,
      "volume": 2366500
    },
    {
      "time": "2026-05-15",
      "open": 128.86000061035156,
      "high": 130.63999938964844,
      "low": 128.47999572753906,
      "close": 129.32000732421875,
      "volume": 2897200
    },
    {
      "time": "2026-05-18",
      "open": 130.9600067138672,
      "high": 135.2100067138672,
      "low": 128.55999755859375,
      "close": 131.1699981689453,
      "volume": 2927400
    },
    {
      "time": "2026-05-19",
      "open": 130.14999389648438,
      "high": 132.8300018310547,
      "low": 129.0800018310547,
      "close": 131.6300048828125,
      "volume": 2127600
    },
    {
      "time": "2026-05-20",
      "open": 133.24000549316406,
      "high": 136.4600067138672,
      "low": 131.30999755859375,
      "close": 135.7899932861328,
      "volume": 3038300
    },
    {
      "time": "2026-05-21",
      "open": 135.83999633789062,
      "high": 140.3000030517578,
      "low": 134.38999938964844,
      "close": 139.11000061035156,
      "volume": 2658300
    },
    {
      "time": "2026-05-22",
      "open": 140.50999450683594,
      "high": 140.72000122070312,
      "low": 138.08999633789062,
      "close": 138.49000549316406,
      "volume": 1321300
    },
    {
      "time": "2026-05-26",
      "open": 140.3000030517578,
      "high": 141.57000732421875,
      "low": 138.89999389648438,
      "close": 140.6199951171875,
      "volume": 1533200
    },
    {
      "time": "2026-05-27",
      "open": 140.50999450683594,
      "high": 143.99000549316406,
      "low": 138.77999877929688,
      "close": 138.8300018310547,
      "volume": 1624400
    },
    {
      "time": "2026-05-28",
      "open": 137.6199951171875,
      "high": 145.55999755859375,
      "low": 136.88999938964844,
      "close": 145.38999938964844,
      "volume": 2211200
    },
    {
      "time": "2026-05-29",
      "open": 145.66000366210938,
      "high": 146.58999633789062,
      "low": 143.8699951171875,
      "close": 145.4600067138672,
      "volume": 3251800
    },
    {
      "time": "2026-06-01",
      "open": 145.4600067138672,
      "high": 145.4600067138672,
      "low": 137.58999633789062,
      "close": 138.80999755859375,
      "volume": 2173100
    },
    {
      "time": "2026-06-02",
      "open": 138.5500030517578,
      "high": 140.6199951171875,
      "low": 137.6300048828125,
      "close": 138.64999389648438,
      "volume": 2280800
    },
    {
      "time": "2026-06-03",
      "open": 137.14999389648438,
      "high": 139.66000366210938,
      "low": 135.47999572753906,
      "close": 139.61000061035156,
      "volume": 2448400
    },
    {
      "time": "2026-06-04",
      "open": 139.07000732421875,
      "high": 140.94000244140625,
      "low": 136.61000061035156,
      "close": 140.47000122070312,
      "volume": 3295500
    },
    {
      "time": "2026-06-05",
      "open": 138.36000061035156,
      "high": 140.80999755859375,
      "low": 136.6199951171875,
      "close": 140.10000610351562,
      "volume": 3127500
    },
    {
      "time": "2026-06-08",
      "open": 140.57000732421875,
      "high": 142.89999389648438,
      "low": 138.75999450683594,
      "close": 140.89999389648438,
      "volume": 3363000
    },
    {
      "time": "2026-06-09",
      "open": 143.00999450683594,
      "high": 147.41000366210938,
      "low": 142.30999755859375,
      "close": 145.6199951171875,
      "volume": 2380100
    },
    {
      "time": "2026-06-10",
      "open": 143.92999267578125,
      "high": 145.75999450683594,
      "low": 140.1699981689453,
      "close": 140.9199981689453,
      "volume": 3008400
    },
    {
      "time": "2026-06-11",
      "open": 142.52999877929688,
      "high": 145.41000366210938,
      "low": 141.32000732421875,
      "close": 145.38999938964844,
      "volume": 2173800
    },
    {
      "time": "2026-06-12",
      "open": 149.8300018310547,
      "high": 150.5500030517578,
      "low": 146.07000732421875,
      "close": 147.4199981689453,
      "volume": 2032000
    },
    {
      "time": "2026-06-15",
      "open": 150.1300048828125,
      "high": 156.74000549316406,
      "low": 149.97999572753906,
      "close": 150.99000549316406,
      "volume": 3558600
    },
    {
      "time": "2026-06-16",
      "open": 151.5,
      "high": 153.6699981689453,
      "low": 149.08999633789062,
      "close": 149.38999938964844,
      "volume": 2343200
    },
    {
      "time": "2026-06-17",
      "open": 149.24000549316406,
      "high": 152.66000366210938,
      "low": 145.72000122070312,
      "close": 145.8699951171875,
      "volume": 2246500
    },
    {
      "time": "2026-06-18",
      "open": 148.2100067138672,
      "high": 149.9199981689453,
      "low": 143.00999450683594,
      "close": 143.5,
      "volume": 5860900
    },
    {
      "time": "2026-06-22",
      "open": 144.92999267578125,
      "high": 149.57000732421875,
      "low": 143.1999969482422,
      "close": 149.1999969482422,
      "volume": 2991900
    },
    {
      "time": "2026-06-23",
      "open": 148.32000732421875,
      "high": 151.11000061035156,
      "low": 145.94000244140625,
      "close": 150.52999877929688,
      "volume": 2755900
    },
    {
      "time": "2026-06-24",
      "open": 150.0399932861328,
      "high": 152.33999633789062,
      "low": 149.24000549316406,
      "close": 149.75,
      "volume": 2017900
    },
    {
      "time": "2026-06-25",
      "open": 150.80999755859375,
      "high": 151.22000122070312,
      "low": 144.55999755859375,
      "close": 146,
      "volume": 2894800
    },
    {
      "time": "2026-06-26",
      "open": 144.66000366210938,
      "high": 148.77999877929688,
      "low": 143.8699951171875,
      "close": 146,
      "volume": 6371000
    },
    {
      "time": "2026-06-29",
      "open": 144.3000030517578,
      "high": 148.16000366210938,
      "low": 142.88999938964844,
      "close": 146.55999755859375,
      "volume": 2733900
    },
    {
      "time": "2026-06-30",
      "open": 145,
      "high": 148.57000732421875,
      "low": 144.0500030517578,
      "close": 146.3800048828125,
      "volume": 3170600
    },
    {
      "time": "2026-07-01",
      "open": 145.3800048828125,
      "high": 147.33999633789062,
      "low": 143.47000122070312,
      "close": 143.99000549316406,
      "volume": 2410200
    },
    {
      "time": "2026-07-02",
      "open": 145.4199981689453,
      "high": 149.0800018310547,
      "low": 142.86000061035156,
      "close": 144.2100067138672,
      "volume": 2705700
    },
    {
      "time": "2026-07-06",
      "open": 146.5800018310547,
      "high": 147.3300018310547,
      "low": 142.3699951171875,
      "close": 145.49000549316406,
      "volume": 1625800
    },
    {
      "time": "2026-07-07",
      "open": 146.2899932861328,
      "high": 147.6999969482422,
      "low": 143.47000122070312,
      "close": 146.3000030517578,
      "volume": 2427600
    },
    {
      "time": "2026-07-08",
      "open": 143.94000244140625,
      "high": 144.97999572753906,
      "low": 139.0399932861328,
      "close": 140.13999938964844,
      "volume": 2589500
    },
    {
      "time": "2026-07-09",
      "open": 140,
      "high": 141.63999938964844,
      "low": 137,
      "close": 139.92999267578125,
      "volume": 2010700
    },
    {
      "time": "2026-07-10",
      "open": 140.14999389648438,
      "high": 142.2899932861328,
      "low": 139.22000122070312,
      "close": 140.72999572753906,
      "volume": 1413200
    },
    {
      "time": "2026-07-13",
      "open": 139.88999938964844,
      "high": 140.74000549316406,
      "low": 135.08999633789062,
      "close": 136.1300048828125,
      "volume": 3104500
    },
    {
      "time": "2026-07-14",
      "open": 137.80999755859375,
      "high": 138.63999938964844,
      "low": 135.02999877929688,
      "close": 135.36000061035156,
      "volume": 2424000
    },
    {
      "time": "2026-07-15",
      "open": 137.0500030517578,
      "high": 141.3699951171875,
      "low": 137.0500030517578,
      "close": 140.25999450683594,
      "volume": 2369500
    },
    {
      "time": "2026-07-16",
      "open": 140,
      "high": 146.77000427246094,
      "low": 138.75999450683594,
      "close": 144.19000244140625,
      "volume": 4123900
    },
    {
      "time": "2026-07-17",
      "open": 141.3800048828125,
      "high": 144.11000061035156,
      "low": 140.80999755859375,
      "close": 141.4600067138672,
      "volume": 2324400
    },
    {
      "time": "2026-07-20",
      "open": 140.6999969482422,
      "high": 143.38999938964844,
      "low": 140.02000427246094,
      "close": 141.1199951171875,
      "volume": 2264900
    },
    {
      "time": "2026-07-21",
      "open": 143.75999450683594,
      "high": 143.75999450683594,
      "low": 140.50999450683594,
      "close": 142.16000366210938,
      "volume": 1656000
    },
    {
      "time": "2026-07-22",
      "open": 141.5500030517578,
      "high": 143.86000061035156,
      "low": 139.88999938964844,
      "close": 143.72999572753906,
      "volume": 2034600
    },
    {
      "time": "2026-07-23",
      "open": 141.02999877929688,
      "high": 143.5500030517578,
      "low": 138.67999267578125,
      "close": 139.1300048828125,
      "volume": 1674800
    },
    {
      "time": "2026-07-24",
      "open": 139.25999450683594,
      "high": 142.94000244140625,
      "low": 137.4600067138672,
      "close": 142.60000610351562,
      "volume": 1485900
    },
    {
      "time": "2026-07-27",
      "open": 144.07000732421875,
      "high": 147.58999633789062,
      "low": 142.9199981689453,
      "close": 147.42999267578125,
      "volume": 2000200
    },
    {
      "time": "2026-07-28",
      "open": 149.36000061035156,
      "high": 151.22999572753906,
      "low": 146.6300048828125,
      "close": 150.89999389648438,
      "volume": 2177300
    },
    {
      "time": "2026-07-29",
      "open": 147.86000061035156,
      "high": 151.52000427246094,
      "low": 147.52999877929688,
      "close": 150.11000061035156,
      "volume": 2776500
    },
    {
      "time": "2026-07-30",
      "open": 150.83999633789062,
      "high": 152.67999267578125,
      "low": 149.27999877929688,
      "close": 152.5800018310547,
      "volume": 1440800
    },
    {
      "time": "2026-07-31",
      "open": 154.55999755859375,
      "high": 154.61000061035156,
      "low": 151.49000549316406,
      "close": 152.3699951171875,
      "volume": 1750000
    },
    {
      "time": "2026-08-03",
      "open": 155,
      "high": 157.10000610351562,
      "low": 153.4600067138672,
      "close": 155.6300048828125,
      "volume": 1659600
    },
    {
      "time": "2026-08-04",
      "open": 153.85000610351562,
      "high": 157.6199951171875,
      "low": 153.85000610351562,
      "close": 155.97000122070312,
      "volume": 1649900
    },
    {
      "time": "2026-08-05",
      "open": 157.19000244140625,
      "high": 161.5800018310547,
      "low": 156.55999755859375,
      "close": 159.16000366210938,
      "volume": 1801300
    },
    {
      "time": "2026-08-06",
      "open": 160.83999633789062,
      "high": 163.94000244140625,
      "low": 159.6300048828125,
      "close": 162,
      "volume": 2003900
    },
    {
      "time": "2026-08-07",
      "open": 163.10000610351562,
      "high": 163.39999389648438,
      "low": 159.86000061035156,
      "close": 162.36000061035156,
      "volume": 2225200
    },
    {
      "time": "2026-08-10",
      "open": 161.52000427246094,
      "high": 164.8000030517578,
      "low": 159.42999267578125,
      "close": 164.77999877929688,
      "volume": 2488600
    },
    {
      "time": "2026-08-11",
      "open": 163.7899932861328,
      "high": 164.52000427246094,
      "low": 158.0800018310547,
      "close": 160.5399932861328,
      "volume": 3932100
    },
    {
      "time": "2026-08-12",
      "open": 160.92999267578125,
      "high": 160.92999267578125,
      "low": 152.61000061035156,
      "close": 153.74000549316406,
      "volume": 3801100
    },
    {
      "time": "2026-08-13",
      "open": 132.6999969482422,
      "high": 135.77999877929688,
      "low": 127.77999877929688,
      "close": 128.38999938964844,
      "volume": 8534000
    },
    {
      "time": "2026-08-14",
      "open": 127.94999694824219,
      "high": 129.8800048828125,
      "low": 126.13999938964844,
      "close": 128.97999572753906,
      "volume": 5541000
    },
    {
      "time": "2026-08-17",
      "open": 128.3000030517578,
      "high": 130,
      "low": 126.94999694824219,
      "close": 129.02000427246094,
      "volume": 4615400
    },
    {
      "time": "2026-08-18",
      "open": 129.4600067138672,
      "high": 135.35000610351562,
      "low": 129.25,
      "close": 132.25999450683594,
      "volume": 4183900
    },
    {
      "time": "2026-08-19",
      "open": 132,
      "high": 134.92999267578125,
      "low": 130.99000549316406,
      "close": 131.72000122070312,
      "volume": 2783200
    },
    {
      "time": "2026-08-20",
      "open": 130.3800048828125,
      "high": 130.97999572753906,
      "low": 127.94000244140625,
      "close": 129.82000732421875,
      "volume": 4068900
    },
    {
      "time": "2026-08-21",
      "open": 130.75,
      "high": 131.3699951171875,
      "low": 129.52000427246094,
      "close": 130.1699981689453,
      "volume": 3381300
    },
    {
      "time": "2026-08-24",
      "open": 130.22000122070312,
      "high": 132.97999572753906,
      "low": 130.19000244140625,
      "close": 132.16000366210938,
      "volume": 3902400
    },
    {
      "time": "2026-08-25",
      "open": 132.35000610351562,
      "high": 132.3800048828125,
      "low": 129.89999389648438,
      "close": 130.1199951171875,
      "volume": 2297700
    },
    {
      "time": "2026-08-26",
      "open": 130.3699951171875,
      "high": 130.7899932861328,
      "low": 129.52999877929688,
      "close": 130.25,
      "volume": 4837500
    },
    {
      "time": "2026-08-27",
      "open": 129,
      "high": 129.1999969482422,
      "low": 122.87999725341797,
      "close": 123.23999786376953,
      "volume": 3957200
    },
    {
      "time": "2026-08-28",
      "open": 124.51000213623047,
      "high": 125.87000274658203,
      "low": 123.13999938964844,
      "close": 125.48999786376953,
      "volume": 3533900
    },
    {
      "time": "2026-08-31",
      "open": 125,
      "high": 125.30000305175781,
      "low": 121.87999725341797,
      "close": 123.38999938964844,
      "volume": 4082500
    },
    {
      "time": "2026-09-01",
      "open": 121.37999725341797,
      "high": 123.62000274658203,
      "low": 120.30999755859375,
      "close": 122.13999938964844,
      "volume": 3010200
    },
    {
      "time": "2026-09-02",
      "open": 122.87999725341797,
      "high": 124.48999786376953,
      "low": 122.05999755859375,
      "close": 123.13999938964844,
      "volume": 2939600
    },
    {
      "time": "2026-09-03",
      "open": 124.51000213623047,
      "high": 125.19999694824219,
      "low": 121.83999633789062,
      "close": 122.5999984741211,
      "volume": 2858600
    },
    {
      "time": "2026-09-04",
      "open": 122,
      "high": 124.51000213623047,
      "low": 121.93000030517578,
      "close": 122.13999938964844,
      "volume": 2895900
    },
    {
      "time": "2026-09-08",
      "open": 121.98999786376953,
      "high": 123.55000305175781,
      "low": 116.9000015258789,
      "close": 117.58000183105469,
      "volume": 3458400
    },
    {
      "time": "2026-09-09",
      "open": 116.80000305175781,
      "high": 117.55000305175781,
      "low": 113.56999969482422,
      "close": 113.70999908447266,
      "volume": 5483600
    },
    {
      "time": "2026-09-10",
      "open": 114.08999633789062,
      "high": 117.26000213623047,
      "low": 112.11000061035156,
      "close": 115.87000274658203,
      "volume": 3180700
    },
    {
      "time": "2026-09-11",
      "open": 117.69999694824219,
      "high": 118.55000305175781,
      "low": 115.02999877929688,
      "close": 118.48999786376953,
      "volume": 2334500
    },
    {
      "time": "2026-09-14",
      "open": 118.69000244140625,
      "high": 118.9551010131836,
      "low": 117.5999984741211,
      "close": 118.61499786376953,
      "volume": 932871
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 110.64340026855469
    },
    {
      "time": "2025-11-24",
      "value": 110.55380035400391
    },
    {
      "time": "2025-11-25",
      "value": 110.51740036010742
    },
    {
      "time": "2025-11-26",
      "value": 110.5338003540039
    },
    {
      "time": "2025-11-28",
      "value": 110.45340026855469
    },
    {
      "time": "2025-12-01",
      "value": 110.41160018920898
    },
    {
      "time": "2025-12-02",
      "value": 110.31920028686524
    },
    {
      "time": "2025-12-03",
      "value": 110.23480026245117
    },
    {
      "time": "2025-12-04",
      "value": 110.26760025024414
    },
    {
      "time": "2025-12-05",
      "value": 110.43760025024415
    },
    {
      "time": "2025-12-08",
      "value": 110.60200012207031
    },
    {
      "time": "2025-12-09",
      "value": 110.73700012207031
    },
    {
      "time": "2025-12-10",
      "value": 110.82720016479492
    },
    {
      "time": "2025-12-11",
      "value": 111.02040008544923
    },
    {
      "time": "2025-12-12",
      "value": 111.1734001159668
    },
    {
      "time": "2025-12-15",
      "value": 111.34660018920898
    },
    {
      "time": "2025-12-16",
      "value": 111.4986001586914
    },
    {
      "time": "2025-12-17",
      "value": 111.63720016479492
    },
    {
      "time": "2025-12-18",
      "value": 111.80900024414062
    },
    {
      "time": "2025-12-19",
      "value": 112.04780014038086
    },
    {
      "time": "2025-12-22",
      "value": 112.46280014038086
    },
    {
      "time": "2025-12-23",
      "value": 112.77040023803711
    },
    {
      "time": "2025-12-24",
      "value": 113.04920013427734
    },
    {
      "time": "2025-12-26",
      "value": 113.34140014648438
    },
    {
      "time": "2025-12-29",
      "value": 113.61800003051758
    },
    {
      "time": "2025-12-30",
      "value": 113.87220001220703
    },
    {
      "time": "2025-12-31",
      "value": 114.10080001831055
    },
    {
      "time": "2026-01-02",
      "value": 114.33940017700195
    },
    {
      "time": "2026-01-05",
      "value": 114.60340011596679
    },
    {
      "time": "2026-01-06",
      "value": 114.96899993896484
    },
    {
      "time": "2026-01-07",
      "value": 115.29419998168946
    },
    {
      "time": "2026-01-08",
      "value": 115.6652000427246
    },
    {
      "time": "2026-01-09",
      "value": 116.09000015258789
    },
    {
      "time": "2026-01-12",
      "value": 116.50560012817382
    },
    {
      "time": "2026-01-13",
      "value": 116.96580017089843
    },
    {
      "time": "2026-01-14",
      "value": 117.43280014038086
    },
    {
      "time": "2026-01-15",
      "value": 117.96740005493164
    },
    {
      "time": "2026-01-16",
      "value": 118.4534001159668
    },
    {
      "time": "2026-01-20",
      "value": 118.85040023803711
    },
    {
      "time": "2026-01-21",
      "value": 119.51900039672852
    },
    {
      "time": "2026-01-22",
      "value": 120.03580047607421
    },
    {
      "time": "2026-01-23",
      "value": 120.51500030517577
    },
    {
      "time": "2026-01-26",
      "value": 120.99780029296875
    },
    {
      "time": "2026-01-27",
      "value": 121.46900024414063
    },
    {
      "time": "2026-01-28",
      "value": 121.97380020141601
    },
    {
      "time": "2026-01-29",
      "value": 122.49220016479492
    },
    {
      "time": "2026-01-30",
      "value": 122.99560028076172
    },
    {
      "time": "2026-02-02",
      "value": 123.52340026855468
    },
    {
      "time": "2026-02-03",
      "value": 123.97580017089844
    },
    {
      "time": "2026-02-04",
      "value": 124.53060012817383
    },
    {
      "time": "2026-02-05",
      "value": 125.28960021972657
    },
    {
      "time": "2026-02-06",
      "value": 126.21780029296875
    },
    {
      "time": "2026-02-09",
      "value": 127.15720016479492
    },
    {
      "time": "2026-02-10",
      "value": 128.0068000793457
    },
    {
      "time": "2026-02-11",
      "value": 128.91460006713868
    },
    {
      "time": "2026-02-12",
      "value": 129.72580017089842
    },
    {
      "time": "2026-02-13",
      "value": 130.61660018920898
    },
    {
      "time": "2026-02-17",
      "value": 131.4552003479004
    },
    {
      "time": "2026-02-18",
      "value": 132.25400039672851
    },
    {
      "time": "2026-02-19",
      "value": 132.9740003967285
    },
    {
      "time": "2026-02-20",
      "value": 133.770400390625
    },
    {
      "time": "2026-02-23",
      "value": 134.4656004333496
    },
    {
      "time": "2026-02-24",
      "value": 135.20120025634765
    },
    {
      "time": "2026-02-25",
      "value": 135.86980026245118
    },
    {
      "time": "2026-02-26",
      "value": 136.615400390625
    },
    {
      "time": "2026-02-27",
      "value": 137.25320037841797
    },
    {
      "time": "2026-03-02",
      "value": 137.91980041503905
    },
    {
      "time": "2026-03-03",
      "value": 138.56440032958983
    },
    {
      "time": "2026-03-04",
      "value": 139.19460037231445
    },
    {
      "time": "2026-03-05",
      "value": 139.67820053100587
    },
    {
      "time": "2026-03-06",
      "value": 139.98180038452148
    },
    {
      "time": "2026-03-09",
      "value": 140.30300033569335
    },
    {
      "time": "2026-03-10",
      "value": 140.66440048217774
    },
    {
      "time": "2026-03-11",
      "value": 140.94680038452148
    },
    {
      "time": "2026-03-12",
      "value": 141.19340042114257
    },
    {
      "time": "2026-03-13",
      "value": 141.44480056762694
    },
    {
      "time": "2026-03-16",
      "value": 141.72500061035157
    },
    {
      "time": "2026-03-17",
      "value": 142.00680053710937
    },
    {
      "time": "2026-03-18",
      "value": 142.2420004272461
    },
    {
      "time": "2026-03-19",
      "value": 142.43440063476564
    },
    {
      "time": "2026-03-20",
      "value": 142.6326007080078
    },
    {
      "time": "2026-03-23",
      "value": 142.8506005859375
    },
    {
      "time": "2026-03-24",
      "value": 143.0440005493164
    },
    {
      "time": "2026-03-25",
      "value": 143.2936004638672
    },
    {
      "time": "2026-03-26",
      "value": 143.43420043945312
    },
    {
      "time": "2026-03-27",
      "value": 143.54760040283202
    },
    {
      "time": "2026-03-30",
      "value": 143.62480041503906
    },
    {
      "time": "2026-03-31",
      "value": 143.83320037841796
    },
    {
      "time": "2026-04-01",
      "value": 144.1370004272461
    },
    {
      "time": "2026-04-02",
      "value": 144.31620025634766
    },
    {
      "time": "2026-04-06",
      "value": 144.59980010986328
    },
    {
      "time": "2026-04-07",
      "value": 144.80300018310547
    },
    {
      "time": "2026-04-08",
      "value": 145.29080032348634
    },
    {
      "time": "2026-04-09",
      "value": 145.79240020751953
    },
    {
      "time": "2026-04-10",
      "value": 146.2784002685547
    },
    {
      "time": "2026-04-13",
      "value": 146.73120025634765
    },
    {
      "time": "2026-04-14",
      "value": 147.2104000854492
    },
    {
      "time": "2026-04-15",
      "value": 147.64440002441407
    },
    {
      "time": "2026-04-16",
      "value": 148.11760009765624
    },
    {
      "time": "2026-04-17",
      "value": 148.63620025634765
    },
    {
      "time": "2026-04-20",
      "value": 148.84460021972657
    },
    {
      "time": "2026-04-21",
      "value": 148.81260009765626
    },
    {
      "time": "2026-04-22",
      "value": 148.64300018310547
    },
    {
      "time": "2026-04-23",
      "value": 148.50840026855468
    },
    {
      "time": "2026-04-24",
      "value": 148.33280029296876
    },
    {
      "time": "2026-04-27",
      "value": 148.2090002441406
    },
    {
      "time": "2026-04-28",
      "value": 148.00980010986328
    },
    {
      "time": "2026-04-29",
      "value": 147.76480010986327
    },
    {
      "time": "2026-04-30",
      "value": 147.56559997558594
    },
    {
      "time": "2026-05-01",
      "value": 147.37440002441406
    },
    {
      "time": "2026-05-04",
      "value": 147.02740020751952
    },
    {
      "time": "2026-05-05",
      "value": 146.79580017089845
    },
    {
      "time": "2026-05-06",
      "value": 146.6822003173828
    },
    {
      "time": "2026-05-07",
      "value": 146.15420043945312
    },
    {
      "time": "2026-05-08",
      "value": 145.6140002441406
    },
    {
      "time": "2026-05-11",
      "value": 145.1714001464844
    },
    {
      "time": "2026-05-12",
      "value": 144.67760009765624
    },
    {
      "time": "2026-05-13",
      "value": 144.24320007324218
    },
    {
      "time": "2026-05-14",
      "value": 143.7098001098633
    },
    {
      "time": "2026-05-15",
      "value": 143.30420013427735
    },
    {
      "time": "2026-05-18",
      "value": 143.04460021972656
    },
    {
      "time": "2026-05-19",
      "value": 142.76720031738282
    },
    {
      "time": "2026-05-20",
      "value": 142.51760009765624
    },
    {
      "time": "2026-05-21",
      "value": 142.3914001464844
    },
    {
      "time": "2026-05-22",
      "value": 142.30780029296875
    },
    {
      "time": "2026-05-26",
      "value": 142.27820007324217
    },
    {
      "time": "2026-05-27",
      "value": 142.21920013427734
    },
    {
      "time": "2026-05-28",
      "value": 142.26380004882813
    },
    {
      "time": "2026-05-29",
      "value": 142.3672003173828
    },
    {
      "time": "2026-06-01",
      "value": 142.28740020751954
    },
    {
      "time": "2026-06-02",
      "value": 142.24279998779298
    },
    {
      "time": "2026-06-03",
      "value": 142.1466000366211
    },
    {
      "time": "2026-06-04",
      "value": 142.07559997558593
    },
    {
      "time": "2026-06-05",
      "value": 141.95400024414062
    },
    {
      "time": "2026-06-08",
      "value": 141.94380004882814
    },
    {
      "time": "2026-06-09",
      "value": 142.07940002441407
    },
    {
      "time": "2026-06-10",
      "value": 142.15940002441405
    },
    {
      "time": "2026-06-11",
      "value": 142.245
    },
    {
      "time": "2026-06-12",
      "value": 142.3063998413086
    },
    {
      "time": "2026-06-15",
      "value": 142.50220001220703
    },
    {
      "time": "2026-06-16",
      "value": 142.61600006103515
    },
    {
      "time": "2026-06-17",
      "value": 142.72940002441408
    },
    {
      "time": "2026-06-18",
      "value": 142.5879998779297
    },
    {
      "time": "2026-06-22",
      "value": 142.51959991455078
    },
    {
      "time": "2026-06-23",
      "value": 142.52419982910158
    },
    {
      "time": "2026-06-24",
      "value": 142.5197998046875
    },
    {
      "time": "2026-06-25",
      "value": 142.42239990234376
    },
    {
      "time": "2026-06-26",
      "value": 142.315
    },
    {
      "time": "2026-06-29",
      "value": 142.23239990234376
    },
    {
      "time": "2026-06-30",
      "value": 142.04299987792967
    },
    {
      "time": "2026-07-01",
      "value": 141.85059997558594
    },
    {
      "time": "2026-07-02",
      "value": 141.72480010986328
    },
    {
      "time": "2026-07-06",
      "value": 141.71120025634767
    },
    {
      "time": "2026-07-07",
      "value": 141.70820037841796
    },
    {
      "time": "2026-07-08",
      "value": 141.59320037841798
    },
    {
      "time": "2026-07-09",
      "value": 141.46240020751952
    },
    {
      "time": "2026-07-10",
      "value": 141.4002001953125
    },
    {
      "time": "2026-07-13",
      "value": 141.29080017089845
    },
    {
      "time": "2026-07-14",
      "value": 141.0972003173828
    },
    {
      "time": "2026-07-15",
      "value": 141.04760009765624
    },
    {
      "time": "2026-07-16",
      "value": 141.1366000366211
    },
    {
      "time": "2026-07-17",
      "value": 141.13800018310548
    },
    {
      "time": "2026-07-20",
      "value": 140.98380004882813
    },
    {
      "time": "2026-07-21",
      "value": 141.2166000366211
    },
    {
      "time": "2026-07-22",
      "value": 141.4216000366211
    },
    {
      "time": "2026-07-23",
      "value": 141.53740020751954
    },
    {
      "time": "2026-07-24",
      "value": 141.75480041503906
    },
    {
      "time": "2026-07-27",
      "value": 142.04940032958984
    },
    {
      "time": "2026-07-28",
      "value": 142.46260009765626
    },
    {
      "time": "2026-07-29",
      "value": 142.8783999633789
    },
    {
      "time": "2026-07-30",
      "value": 143.3066000366211
    },
    {
      "time": "2026-07-31",
      "value": 143.7213998413086
    },
    {
      "time": "2026-08-03",
      "value": 144.11820007324218
    },
    {
      "time": "2026-08-04",
      "value": 144.4554000854492
    },
    {
      "time": "2026-08-05",
      "value": 144.86880004882812
    },
    {
      "time": "2026-08-06",
      "value": 145.2964001464844
    },
    {
      "time": "2026-08-07",
      "value": 145.7670001220703
    },
    {
      "time": "2026-08-10",
      "value": 146.1548001098633
    },
    {
      "time": "2026-08-11",
      "value": 146.45639984130858
    },
    {
      "time": "2026-08-12",
      "value": 146.755
    },
    {
      "time": "2026-08-13",
      "value": 146.54980010986327
    },
    {
      "time": "2026-08-14",
      "value": 146.33720001220703
    },
    {
      "time": "2026-08-17",
      "value": 146.1082000732422
    },
    {
      "time": "2026-08-18",
      "value": 145.9513998413086
    },
    {
      "time": "2026-08-19",
      "value": 145.76779998779296
    },
    {
      "time": "2026-08-20",
      "value": 145.4518002319336
    },
    {
      "time": "2026-08-21",
      "value": 145.2368002319336
    },
    {
      "time": "2026-08-24",
      "value": 144.9722003173828
    },
    {
      "time": "2026-08-25",
      "value": 144.62620025634766
    },
    {
      "time": "2026-08-26",
      "value": 144.21140014648438
    },
    {
      "time": "2026-08-27",
      "value": 143.6884001159668
    },
    {
      "time": "2026-08-28",
      "value": 143.28080017089843
    },
    {
      "time": "2026-08-31",
      "value": 142.8786001586914
    },
    {
      "time": "2026-09-01",
      "value": 142.33740020751952
    },
    {
      "time": "2026-09-02",
      "value": 141.78960021972657
    },
    {
      "time": "2026-09-03",
      "value": 141.24660018920898
    },
    {
      "time": "2026-09-04",
      "value": 140.76940017700196
    },
    {
      "time": "2026-09-08",
      "value": 140.20100021362305
    },
    {
      "time": "2026-09-09",
      "value": 139.54400024414062
    },
    {
      "time": "2026-09-10",
      "value": 138.933800201416
    },
    {
      "time": "2026-09-11",
      "value": 138.42380004882813
    },
    {
      "time": "2026-09-14",
      "value": 137.91189987182617
    }
  ],
  "analysis": null
}