{
  "ok": true,
  "cached": false,
  "ticker": "TXRH",
  "price": 193.27,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Momentum  Stock with Solid Fundamentals and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-momentum-stock-solid-fundamentals-103048411.html",
      "published": "2026-07-23"
    },
    {
      "title": "2 Unpopular Stocks That Deserve a Second Chance and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-unpopular-stocks-deserve-second-131826902.html",
      "published": "2026-07-21"
    },
    {
      "title": "BofA Securities Adjusts Price Target on Texas Roadhouse to $238 From $234",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-135215698.html",
      "published": "2026-07-20"
    },
    {
      "title": "Texas Roadhouse is testing delivery",
      "publisher": "Nation's Restaurant News",
      "link": "https://finance.yahoo.com/m/52dbe244-bbfb-31f5-b20c-af23a271e045/texas-roadhouse-is-testing.html",
      "published": "2026-07-15"
    },
    {
      "title": "Texas Roadhouse is Reportedly Testing the First-Party Delivery Waters",
      "publisher": "FSR",
      "link": "https://finance.yahoo.com/m/1c59b10d-ce4e-3bd9-b38a-e2e5a3c0694a/texas-roadhouse-is-reportedly.html",
      "published": "2026-07-15"
    },
    {
      "title": "Texas Roadhouse Rises 16% YTD: Should Investors Buy the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-roadhouse-rises-16-ytd-131100548.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is Ross Stores (ROST) Stock Outpacing Its Retail-Wholesale Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ross-stores-rost-stock-outpacing-134004322.html",
      "published": "2026-07-13"
    },
    {
      "title": "How Investors Are Reacting To Texas Roadhouse (TXRH) Analyst Upgrades And Shake Shack Comparison",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-reacting-texas-roadhouse-txrh-111123062.html",
      "published": "2026-07-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 185.5,
      "high": 188.2899932861328,
      "low": 184.44000244140625,
      "close": 188.13999938964844,
      "volume": 651000
    },
    {
      "time": "2025-07-28",
      "open": 188.22999572753906,
      "high": 188.89999389648438,
      "low": 186.30999755859375,
      "close": 187.5800018310547,
      "volume": 761900
    },
    {
      "time": "2025-07-29",
      "open": 187.2100067138672,
      "high": 187.2100067138672,
      "low": 183.5,
      "close": 184.5800018310547,
      "volume": 711600
    },
    {
      "time": "2025-07-30",
      "open": 187.3699951171875,
      "high": 188.3699951171875,
      "low": 185.4199981689453,
      "close": 187.3800048828125,
      "volume": 678100
    },
    {
      "time": "2025-07-31",
      "open": 185.2100067138672,
      "high": 186.38999938964844,
      "low": 184,
      "close": 185.1300048828125,
      "volume": 600300
    },
    {
      "time": "2025-08-01",
      "open": 184.14999389648438,
      "high": 184.8300018310547,
      "low": 182,
      "close": 182.97000122070312,
      "volume": 1110700
    },
    {
      "time": "2025-08-04",
      "open": 183.5500030517578,
      "high": 185.52999877929688,
      "low": 182.07000732421875,
      "close": 184.7899932861328,
      "volume": 678400
    },
    {
      "time": "2025-08-05",
      "open": 183.30999755859375,
      "high": 184.3800048828125,
      "low": 181.86000061035156,
      "close": 182.22999572753906,
      "volume": 858300
    },
    {
      "time": "2025-08-06",
      "open": 182.6999969482422,
      "high": 184.8000030517578,
      "low": 181,
      "close": 184.38999938964844,
      "volume": 734700
    },
    {
      "time": "2025-08-07",
      "open": 184.88999938964844,
      "high": 185.97000122070312,
      "low": 181.75999450683594,
      "close": 185.00999450683594,
      "volume": 1454800
    },
    {
      "time": "2025-08-08",
      "open": 173.94000244140625,
      "high": 179.67999267578125,
      "low": 170.17999267578125,
      "close": 172.83999633789062,
      "volume": 3207000
    },
    {
      "time": "2025-08-11",
      "open": 173.69000244140625,
      "high": 177.32000732421875,
      "low": 173.25,
      "close": 174.86000061035156,
      "volume": 1604000
    },
    {
      "time": "2025-08-12",
      "open": 175.52999877929688,
      "high": 176.9199981689453,
      "low": 174.4600067138672,
      "close": 176.7100067138672,
      "volume": 1108900
    },
    {
      "time": "2025-08-13",
      "open": 176.60000610351562,
      "high": 176.7100067138672,
      "low": 173.72000122070312,
      "close": 175.1699981689453,
      "volume": 1077100
    },
    {
      "time": "2025-08-14",
      "open": 174.24000549316406,
      "high": 174.5399932861328,
      "low": 171.9600067138672,
      "close": 172.91000366210938,
      "volume": 1130400
    },
    {
      "time": "2025-08-15",
      "open": 173.4499969482422,
      "high": 174.3300018310547,
      "low": 172.4600067138672,
      "close": 172.83999633789062,
      "volume": 678800
    },
    {
      "time": "2025-08-18",
      "open": 173.07000732421875,
      "high": 174.63999938964844,
      "low": 172.14999389648438,
      "close": 173.8800048828125,
      "volume": 1222000
    },
    {
      "time": "2025-08-19",
      "open": 174.64999389648438,
      "high": 177.08999633789062,
      "low": 174.14999389648438,
      "close": 175.91000366210938,
      "volume": 1188100
    },
    {
      "time": "2025-08-20",
      "open": 175.66000366210938,
      "high": 176.02999877929688,
      "low": 173.0500030517578,
      "close": 173.22999572753906,
      "volume": 1009000
    },
    {
      "time": "2025-08-21",
      "open": 172.39999389648438,
      "high": 174.27000427246094,
      "low": 172.02000427246094,
      "close": 173.92999267578125,
      "volume": 916700
    },
    {
      "time": "2025-08-22",
      "open": 174.17999267578125,
      "high": 177.58999633789062,
      "low": 174.17999267578125,
      "close": 177.3300018310547,
      "volume": 1027200
    },
    {
      "time": "2025-08-25",
      "open": 177.44000244140625,
      "high": 178.5800018310547,
      "low": 176.6699981689453,
      "close": 176.75999450683594,
      "volume": 1106000
    },
    {
      "time": "2025-08-26",
      "open": 177.11000061035156,
      "high": 178.49000549316406,
      "low": 174.08999633789062,
      "close": 174.72000122070312,
      "volume": 1053500
    },
    {
      "time": "2025-08-27",
      "open": 174.6699981689453,
      "high": 175.91000366210938,
      "low": 174.25,
      "close": 174.83999633789062,
      "volume": 984700
    },
    {
      "time": "2025-08-28",
      "open": 174.52999877929688,
      "high": 175,
      "low": 171.0399932861328,
      "close": 172.3800048828125,
      "volume": 1268600
    },
    {
      "time": "2025-08-29",
      "open": 172.5,
      "high": 173.8699951171875,
      "low": 171.50999450683594,
      "close": 172.5500030517578,
      "volume": 871200
    },
    {
      "time": "2025-09-02",
      "open": 170.66000366210938,
      "high": 172.0399932861328,
      "low": 170.39999389648438,
      "close": 171.27999877929688,
      "volume": 1399900
    },
    {
      "time": "2025-09-03",
      "open": 170.89999389648438,
      "high": 172.5399932861328,
      "low": 170.89999389648438,
      "close": 171.57000732421875,
      "volume": 608100
    },
    {
      "time": "2025-09-04",
      "open": 167.0500030517578,
      "high": 171.22999572753906,
      "low": 162.9600067138672,
      "close": 169.3699951171875,
      "volume": 1707900
    },
    {
      "time": "2025-09-05",
      "open": 169,
      "high": 170.69000244140625,
      "low": 167.83999633789062,
      "close": 168.85000610351562,
      "volume": 1073300
    },
    {
      "time": "2025-09-08",
      "open": 168.50999450683594,
      "high": 168.8300018310547,
      "low": 166.9199981689453,
      "close": 167.47999572753906,
      "volume": 1078500
    },
    {
      "time": "2025-09-09",
      "open": 167.0800018310547,
      "high": 168.61000061035156,
      "low": 165.99000549316406,
      "close": 168.1199951171875,
      "volume": 1284600
    },
    {
      "time": "2025-09-10",
      "open": 167.8000030517578,
      "high": 167.8000030517578,
      "low": 163.88999938964844,
      "close": 166.0800018310547,
      "volume": 1119400
    },
    {
      "time": "2025-09-11",
      "open": 166.27999877929688,
      "high": 168.22000122070312,
      "low": 165.4600067138672,
      "close": 167.16000366210938,
      "volume": 842900
    },
    {
      "time": "2025-09-12",
      "open": 167.80999755859375,
      "high": 167.80999755859375,
      "low": 165.8800048828125,
      "close": 166.69000244140625,
      "volume": 874300
    },
    {
      "time": "2025-09-15",
      "open": 167.25999450683594,
      "high": 168.4199981689453,
      "low": 165.02999877929688,
      "close": 165.13999938964844,
      "volume": 926900
    },
    {
      "time": "2025-09-16",
      "open": 165.0399932861328,
      "high": 166,
      "low": 163.25999450683594,
      "close": 165.61000061035156,
      "volume": 1126600
    },
    {
      "time": "2025-09-17",
      "open": 165.64999389648438,
      "high": 166.5800018310547,
      "low": 163.64999389648438,
      "close": 164.3000030517578,
      "volume": 1057900
    },
    {
      "time": "2025-09-18",
      "open": 163.5,
      "high": 163.5,
      "low": 158.35000610351562,
      "close": 159.77999877929688,
      "volume": 1676800
    },
    {
      "time": "2025-09-19",
      "open": 160.8000030517578,
      "high": 160.8000030517578,
      "low": 157.47999572753906,
      "close": 158.24000549316406,
      "volume": 2097000
    },
    {
      "time": "2025-09-22",
      "open": 158.10000610351562,
      "high": 160.1999969482422,
      "low": 158.0500030517578,
      "close": 159.55999755859375,
      "volume": 1111200
    },
    {
      "time": "2025-09-23",
      "open": 159.27000427246094,
      "high": 159.92999267578125,
      "low": 157.94000244140625,
      "close": 159.63999938964844,
      "volume": 1195800
    },
    {
      "time": "2025-09-24",
      "open": 159.5,
      "high": 161.89999389648438,
      "low": 159.5,
      "close": 161.75,
      "volume": 1304200
    },
    {
      "time": "2025-09-25",
      "open": 161.82000732421875,
      "high": 164.02000427246094,
      "low": 160.67999267578125,
      "close": 163.00999450683594,
      "volume": 1288500
    },
    {
      "time": "2025-09-26",
      "open": 163.7100067138672,
      "high": 164,
      "low": 160.92999267578125,
      "close": 162.52999877929688,
      "volume": 1241000
    },
    {
      "time": "2025-09-29",
      "open": 163.14999389648438,
      "high": 166.86000061035156,
      "low": 162.8800048828125,
      "close": 166.75999450683594,
      "volume": 1499300
    },
    {
      "time": "2025-09-30",
      "open": 166,
      "high": 166.44000244140625,
      "low": 164.63999938964844,
      "close": 166.14999389648438,
      "volume": 1370300
    },
    {
      "time": "2025-10-01",
      "open": 165.25999450683594,
      "high": 166.1300048828125,
      "low": 160.6300048828125,
      "close": 162.80999755859375,
      "volume": 1436000
    },
    {
      "time": "2025-10-02",
      "open": 162.38999938964844,
      "high": 165.8800048828125,
      "low": 162.38999938964844,
      "close": 165.05999755859375,
      "volume": 989000
    },
    {
      "time": "2025-10-03",
      "open": 164.52999877929688,
      "high": 166.9199981689453,
      "low": 163.97000122070312,
      "close": 166.49000549316406,
      "volume": 872600
    },
    {
      "time": "2025-10-06",
      "open": 166.3000030517578,
      "high": 167.60000610351562,
      "low": 164.91000366210938,
      "close": 167.11000061035156,
      "volume": 969000
    },
    {
      "time": "2025-10-07",
      "open": 166.02000427246094,
      "high": 167.35000610351562,
      "low": 164.4199981689453,
      "close": 166.55999755859375,
      "volume": 974800
    },
    {
      "time": "2025-10-08",
      "open": 166.75,
      "high": 167.5399932861328,
      "low": 164.6300048828125,
      "close": 165.8699951171875,
      "volume": 1091500
    },
    {
      "time": "2025-10-09",
      "open": 165.9199981689453,
      "high": 168.86000061035156,
      "low": 165.88999938964844,
      "close": 167.75,
      "volume": 868600
    },
    {
      "time": "2025-10-10",
      "open": 167.5399932861328,
      "high": 168.52000427246094,
      "low": 163.25,
      "close": 163.3300018310547,
      "volume": 1021700
    },
    {
      "time": "2025-10-13",
      "open": 164.9199981689453,
      "high": 172.6300048828125,
      "low": 163.52000427246094,
      "close": 171.9600067138672,
      "volume": 1577600
    },
    {
      "time": "2025-10-14",
      "open": 171.14999389648438,
      "high": 171.88999938964844,
      "low": 169.6300048828125,
      "close": 169.8300018310547,
      "volume": 1563800
    },
    {
      "time": "2025-10-15",
      "open": 170,
      "high": 174,
      "low": 170,
      "close": 172.52999877929688,
      "volume": 681800
    },
    {
      "time": "2025-10-16",
      "open": 172.47000122070312,
      "high": 173.13999938964844,
      "low": 170.82000732421875,
      "close": 172.74000549316406,
      "volume": 664200
    },
    {
      "time": "2025-10-17",
      "open": 173.8000030517578,
      "high": 181,
      "low": 173.52999877929688,
      "close": 177.47999572753906,
      "volume": 1816800
    },
    {
      "time": "2025-10-20",
      "open": 177.72000122070312,
      "high": 179.17999267578125,
      "low": 176.16000366210938,
      "close": 179.07000732421875,
      "volume": 674100
    },
    {
      "time": "2025-10-21",
      "open": 179.22000122070312,
      "high": 180.38999938964844,
      "low": 176.9199981689453,
      "close": 178.02999877929688,
      "volume": 876200
    },
    {
      "time": "2025-10-22",
      "open": 177.8699951171875,
      "high": 179.2899932861328,
      "low": 176.8699951171875,
      "close": 178.77999877929688,
      "volume": 889800
    },
    {
      "time": "2025-10-23",
      "open": 177.39999389648438,
      "high": 177.77000427246094,
      "low": 175,
      "close": 176.38999938964844,
      "volume": 723700
    },
    {
      "time": "2025-10-24",
      "open": 176.3699951171875,
      "high": 177.02999877929688,
      "low": 173.77000427246094,
      "close": 175.5399932861328,
      "volume": 904800
    },
    {
      "time": "2025-10-27",
      "open": 176.67999267578125,
      "high": 176.9199981689453,
      "low": 174.2100067138672,
      "close": 174.30999755859375,
      "volume": 726700
    },
    {
      "time": "2025-10-28",
      "open": 175.4600067138672,
      "high": 175.4600067138672,
      "low": 172,
      "close": 172.55999755859375,
      "volume": 589600
    },
    {
      "time": "2025-10-29",
      "open": 171.27999877929688,
      "high": 172.4600067138672,
      "low": 168,
      "close": 170.82000732421875,
      "volume": 700900
    },
    {
      "time": "2025-10-30",
      "open": 168.25999450683594,
      "high": 168.55999755859375,
      "low": 161.9600067138672,
      "close": 165.4199981689453,
      "volume": 1358000
    },
    {
      "time": "2025-10-31",
      "open": 165.52000427246094,
      "high": 166.25,
      "low": 162.58999633789062,
      "close": 163.5800018310547,
      "volume": 1083000
    },
    {
      "time": "2025-11-03",
      "open": 163.19000244140625,
      "high": 163.27000427246094,
      "low": 160.17999267578125,
      "close": 161.0399932861328,
      "volume": 1396700
    },
    {
      "time": "2025-11-04",
      "open": 160,
      "high": 162.8800048828125,
      "low": 159,
      "close": 162.19000244140625,
      "volume": 1526200
    },
    {
      "time": "2025-11-05",
      "open": 161.99000549316406,
      "high": 167.02000427246094,
      "low": 161.3000030517578,
      "close": 165.75999450683594,
      "volume": 2062600
    },
    {
      "time": "2025-11-06",
      "open": 165.47000122070312,
      "high": 165.77000427246094,
      "low": 160.22000122070312,
      "close": 160.72999572753906,
      "volume": 1706700
    },
    {
      "time": "2025-11-07",
      "open": 156.24000549316406,
      "high": 165.47999572753906,
      "low": 156,
      "close": 165.02999877929688,
      "volume": 2598000
    },
    {
      "time": "2025-11-10",
      "open": 167.16000366210938,
      "high": 168.0399932861328,
      "low": 160.19000244140625,
      "close": 161.74000549316406,
      "volume": 1297700
    },
    {
      "time": "2025-11-11",
      "open": 161.36000061035156,
      "high": 164.44000244140625,
      "low": 160,
      "close": 163.97999572753906,
      "volume": 1068800
    },
    {
      "time": "2025-11-12",
      "open": 163.6699981689453,
      "high": 169.02999877929688,
      "low": 163.39999389648438,
      "close": 167.58999633789062,
      "volume": 1213700
    },
    {
      "time": "2025-11-13",
      "open": 166.94000244140625,
      "high": 169.7899932861328,
      "low": 166.77000427246094,
      "close": 168.10000610351562,
      "volume": 985700
    },
    {
      "time": "2025-11-14",
      "open": 166.63999938964844,
      "high": 168.1199951171875,
      "low": 165.72999572753906,
      "close": 167.35000610351562,
      "volume": 741500
    },
    {
      "time": "2025-11-17",
      "open": 168.17999267578125,
      "high": 171.39999389648438,
      "low": 166.85000610351562,
      "close": 169.7100067138672,
      "volume": 1421100
    },
    {
      "time": "2025-11-18",
      "open": 168.25,
      "high": 171.6300048828125,
      "low": 168.25,
      "close": 170.99000549316406,
      "volume": 862400
    },
    {
      "time": "2025-11-19",
      "open": 171.02000427246094,
      "high": 171.5500030517578,
      "low": 167.13999938964844,
      "close": 167.1999969482422,
      "volume": 799700
    },
    {
      "time": "2025-11-20",
      "open": 167.4199981689453,
      "high": 169.41000366210938,
      "low": 165.6999969482422,
      "close": 166.25999450683594,
      "volume": 782200
    },
    {
      "time": "2025-11-21",
      "open": 168.4600067138672,
      "high": 174.35000610351562,
      "low": 167.30999755859375,
      "close": 173.42999267578125,
      "volume": 1253800
    },
    {
      "time": "2025-11-24",
      "open": 173.25999450683594,
      "high": 173.35000610351562,
      "low": 169.6999969482422,
      "close": 170.7100067138672,
      "volume": 865800
    },
    {
      "time": "2025-11-25",
      "open": 171.35000610351562,
      "high": 175.57000732421875,
      "low": 171.00999450683594,
      "close": 175.4499969482422,
      "volume": 935900
    },
    {
      "time": "2025-11-26",
      "open": 174.91000366210938,
      "high": 178.67999267578125,
      "low": 174.91000366210938,
      "close": 176.7100067138672,
      "volume": 795900
    },
    {
      "time": "2025-11-28",
      "open": 176.75999450683594,
      "high": 177.5800018310547,
      "low": 175.22000122070312,
      "close": 175.25,
      "volume": 363200
    },
    {
      "time": "2025-12-01",
      "open": 174.02000427246094,
      "high": 174.5,
      "low": 170.27999877929688,
      "close": 170.91000366210938,
      "volume": 1128300
    },
    {
      "time": "2025-12-02",
      "open": 170.72999572753906,
      "high": 170.77000427246094,
      "low": 168.0500030517578,
      "close": 169.9199981689453,
      "volume": 752900
    },
    {
      "time": "2025-12-03",
      "open": 169.4199981689453,
      "high": 170.6999969482422,
      "low": 168,
      "close": 169,
      "volume": 835400
    },
    {
      "time": "2025-12-04",
      "open": 169.5,
      "high": 169.69000244140625,
      "low": 166.17999267578125,
      "close": 167.1300048828125,
      "volume": 685600
    },
    {
      "time": "2025-12-05",
      "open": 167.38999938964844,
      "high": 168.6699981689453,
      "low": 165.75,
      "close": 166.27000427246094,
      "volume": 867200
    },
    {
      "time": "2025-12-08",
      "open": 166.72000122070312,
      "high": 167.4499969482422,
      "low": 164.66000366210938,
      "close": 165.0500030517578,
      "volume": 636700
    },
    {
      "time": "2025-12-09",
      "open": 165.1699981689453,
      "high": 166.75,
      "low": 164.55999755859375,
      "close": 164.9499969482422,
      "volume": 702300
    },
    {
      "time": "2025-12-10",
      "open": 164.9499969482422,
      "high": 167.08999633789062,
      "low": 164.50999450683594,
      "close": 166.2100067138672,
      "volume": 870700
    },
    {
      "time": "2025-12-11",
      "open": 166.2100067138672,
      "high": 169.1199951171875,
      "low": 166.2100067138672,
      "close": 167.36000061035156,
      "volume": 591100
    },
    {
      "time": "2025-12-12",
      "open": 168.30999755859375,
      "high": 170.8000030517578,
      "low": 167.39999389648438,
      "close": 168.24000549316406,
      "volume": 646400
    },
    {
      "time": "2025-12-15",
      "open": 168.32000732421875,
      "high": 169.91000366210938,
      "low": 167.61000061035156,
      "close": 169.7100067138672,
      "volume": 732000
    },
    {
      "time": "2025-12-16",
      "open": 168.75,
      "high": 170.5500030517578,
      "low": 165.10000610351562,
      "close": 165.7899932861328,
      "volume": 776300
    },
    {
      "time": "2025-12-17",
      "open": 169.8699951171875,
      "high": 172.19000244140625,
      "low": 168.5,
      "close": 171.50999450683594,
      "volume": 1145100
    },
    {
      "time": "2025-12-18",
      "open": 173.22999572753906,
      "high": 174.9499969482422,
      "low": 171.97000122070312,
      "close": 174.25,
      "volume": 1260800
    },
    {
      "time": "2025-12-19",
      "open": 174.7899932861328,
      "high": 176.5,
      "low": 174.1699981689453,
      "close": 175.77000427246094,
      "volume": 1894800
    },
    {
      "time": "2025-12-22",
      "open": 175.4600067138672,
      "high": 176.49000549316406,
      "low": 173.52999877929688,
      "close": 173.69000244140625,
      "volume": 1137500
    },
    {
      "time": "2025-12-23",
      "open": 172.8000030517578,
      "high": 173.25,
      "low": 166.41000366210938,
      "close": 167.1699981689453,
      "volume": 930300
    },
    {
      "time": "2025-12-24",
      "open": 167.74000549316406,
      "high": 171.19000244140625,
      "low": 167.25999450683594,
      "close": 170.8000030517578,
      "volume": 450200
    },
    {
      "time": "2025-12-26",
      "open": 170.6199951171875,
      "high": 170.94000244140625,
      "low": 169.3699951171875,
      "close": 170.75,
      "volume": 538900
    },
    {
      "time": "2025-12-29",
      "open": 169.6699981689453,
      "high": 170.3300018310547,
      "low": 167.69000244140625,
      "close": 168.22000122070312,
      "volume": 647200
    },
    {
      "time": "2025-12-30",
      "open": 167.32000732421875,
      "high": 168.27999877929688,
      "low": 166.77000427246094,
      "close": 167.39999389648438,
      "volume": 591900
    },
    {
      "time": "2025-12-31",
      "open": 167,
      "high": 168.11000061035156,
      "low": 165.85000610351562,
      "close": 166,
      "volume": 594900
    },
    {
      "time": "2026-01-02",
      "open": 165.74000549316406,
      "high": 171.4499969482422,
      "low": 165.74000549316406,
      "close": 171.36000061035156,
      "volume": 664300
    },
    {
      "time": "2026-01-05",
      "open": 171.22000122070312,
      "high": 176.97999572753906,
      "low": 171.1300048828125,
      "close": 174.32000732421875,
      "volume": 1004500
    },
    {
      "time": "2026-01-06",
      "open": 173.72000122070312,
      "high": 179.64999389648438,
      "low": 173.24000549316406,
      "close": 177.9600067138672,
      "volume": 927900
    },
    {
      "time": "2026-01-07",
      "open": 178.0800018310547,
      "high": 182.91000366210938,
      "low": 177.86000061035156,
      "close": 180.7899932861328,
      "volume": 1255000
    },
    {
      "time": "2026-01-08",
      "open": 179.6999969482422,
      "high": 181.6199951171875,
      "low": 178.55999755859375,
      "close": 180.57000732421875,
      "volume": 839700
    },
    {
      "time": "2026-01-09",
      "open": 180,
      "high": 183.39999389648438,
      "low": 180,
      "close": 183.14999389648438,
      "volume": 719400
    },
    {
      "time": "2026-01-12",
      "open": 182.6300048828125,
      "high": 188.2100067138672,
      "low": 180.72999572753906,
      "close": 188.02999877929688,
      "volume": 1529400
    },
    {
      "time": "2026-01-13",
      "open": 186.0500030517578,
      "high": 189.8800048828125,
      "low": 185.1199951171875,
      "close": 189.74000549316406,
      "volume": 1116400
    },
    {
      "time": "2026-01-14",
      "open": 187.97000122070312,
      "high": 189.82000732421875,
      "low": 186.89999389648438,
      "close": 189.08999633789062,
      "volume": 830700
    },
    {
      "time": "2026-01-15",
      "open": 189.66000366210938,
      "high": 193.80999755859375,
      "low": 189.50999450683594,
      "close": 193.60000610351562,
      "volume": 1036400
    },
    {
      "time": "2026-01-16",
      "open": 193.00999450683594,
      "high": 194.9199981689453,
      "low": 191.72000122070312,
      "close": 194.49000549316406,
      "volume": 877000
    },
    {
      "time": "2026-01-20",
      "open": 194.3300018310547,
      "high": 197,
      "low": 192.11000061035156,
      "close": 194.75,
      "volume": 1142400
    },
    {
      "time": "2026-01-21",
      "open": 194.77000427246094,
      "high": 195.6199951171875,
      "low": 189.19000244140625,
      "close": 191.36000061035156,
      "volume": 955600
    },
    {
      "time": "2026-01-22",
      "open": 192.83999633789062,
      "high": 195,
      "low": 191.0399932861328,
      "close": 191.25,
      "volume": 724400
    },
    {
      "time": "2026-01-23",
      "open": 190.8699951171875,
      "high": 192.66000366210938,
      "low": 189.39999389648438,
      "close": 190.64999389648438,
      "volume": 733500
    },
    {
      "time": "2026-01-26",
      "open": 188.69000244140625,
      "high": 190.10000610351562,
      "low": 184.32000732421875,
      "close": 186.13999938964844,
      "volume": 1122200
    },
    {
      "time": "2026-01-27",
      "open": 185.6199951171875,
      "high": 188.52999877929688,
      "low": 184.52999877929688,
      "close": 184.9600067138672,
      "volume": 657100
    },
    {
      "time": "2026-01-28",
      "open": 188.27999877929688,
      "high": 189.86000061035156,
      "low": 180.7100067138672,
      "close": 181.75,
      "volume": 735600
    },
    {
      "time": "2026-01-29",
      "open": 181.91000366210938,
      "high": 184.8000030517578,
      "low": 180.52999877929688,
      "close": 184.02000427246094,
      "volume": 623100
    },
    {
      "time": "2026-01-30",
      "open": 183.74000549316406,
      "high": 183.77999877929688,
      "low": 178.16000366210938,
      "close": 179.86000061035156,
      "volume": 983000
    },
    {
      "time": "2026-02-02",
      "open": 181.10000610351562,
      "high": 183.27999877929688,
      "low": 178.35000610351562,
      "close": 182.60000610351562,
      "volume": 877200
    },
    {
      "time": "2026-02-03",
      "open": 181.7899932861328,
      "high": 184.89999389648438,
      "low": 178.77999877929688,
      "close": 184.2899932861328,
      "volume": 676300
    },
    {
      "time": "2026-02-04",
      "open": 185,
      "high": 187.8800048828125,
      "low": 184.7899932861328,
      "close": 185.47999572753906,
      "volume": 757400
    },
    {
      "time": "2026-02-05",
      "open": 186.94000244140625,
      "high": 190,
      "low": 184.91000366210938,
      "close": 185.9600067138672,
      "volume": 570500
    },
    {
      "time": "2026-02-06",
      "open": 185.94000244140625,
      "high": 191.50999450683594,
      "low": 184.88999938964844,
      "close": 190.97000122070312,
      "volume": 1086100
    },
    {
      "time": "2026-02-09",
      "open": 191.5800018310547,
      "high": 192,
      "low": 187,
      "close": 187.6699981689453,
      "volume": 663100
    },
    {
      "time": "2026-02-10",
      "open": 183.66000366210938,
      "high": 186.72000122070312,
      "low": 182.4499969482422,
      "close": 182.67999267578125,
      "volume": 933900
    },
    {
      "time": "2026-02-11",
      "open": 183.6300048828125,
      "high": 184.66000366210938,
      "low": 181.52999877929688,
      "close": 183.3699951171875,
      "volume": 823500
    },
    {
      "time": "2026-02-12",
      "open": 185.5,
      "high": 188,
      "low": 180.49000549316406,
      "close": 181.9199981689453,
      "volume": 1271100
    },
    {
      "time": "2026-02-13",
      "open": 181.72999572753906,
      "high": 183.5,
      "low": 179.47999572753906,
      "close": 180.89999389648438,
      "volume": 1043600
    },
    {
      "time": "2026-02-17",
      "open": 183.61000061035156,
      "high": 187,
      "low": 180.9499969482422,
      "close": 186.89999389648438,
      "volume": 1102200
    },
    {
      "time": "2026-02-18",
      "open": 186.77000427246094,
      "high": 190.66000366210938,
      "low": 186.75999450683594,
      "close": 186.8699951171875,
      "volume": 1467400
    },
    {
      "time": "2026-02-19",
      "open": 184.11000061035156,
      "high": 186.50999450683594,
      "low": 182.0500030517578,
      "close": 182.52999877929688,
      "volume": 2452800
    },
    {
      "time": "2026-02-20",
      "open": 186.83999633789062,
      "high": 188.89999389648438,
      "low": 176.11000061035156,
      "close": 178.82000732421875,
      "volume": 2841500
    },
    {
      "time": "2026-02-23",
      "open": 177.13999938964844,
      "high": 179.05999755859375,
      "low": 173.05999755859375,
      "close": 177.92999267578125,
      "volume": 1031200
    },
    {
      "time": "2026-02-24",
      "open": 177.92999267578125,
      "high": 180.89999389648438,
      "low": 177.2100067138672,
      "close": 180.69000244140625,
      "volume": 916300
    },
    {
      "time": "2026-02-25",
      "open": 180.69000244140625,
      "high": 181.88999938964844,
      "low": 179.5399932861328,
      "close": 181.77999877929688,
      "volume": 963200
    },
    {
      "time": "2026-02-26",
      "open": 182.6999969482422,
      "high": 185.5,
      "low": 181.5,
      "close": 184.3699951171875,
      "volume": 881300
    },
    {
      "time": "2026-02-27",
      "open": 183.11000061035156,
      "high": 183.11000061035156,
      "low": 177.89999389648438,
      "close": 182.8699951171875,
      "volume": 855400
    },
    {
      "time": "2026-03-02",
      "open": 181.22000122070312,
      "high": 181.22000122070312,
      "low": 177.89999389648438,
      "close": 180.19000244140625,
      "volume": 639500
    },
    {
      "time": "2026-03-03",
      "open": 177.52999877929688,
      "high": 181.8699951171875,
      "low": 176.14999389648438,
      "close": 181.22999572753906,
      "volume": 637900
    },
    {
      "time": "2026-03-04",
      "open": 181.77999877929688,
      "high": 182.61000061035156,
      "low": 178.07000732421875,
      "close": 178.6999969482422,
      "volume": 1055600
    },
    {
      "time": "2026-03-05",
      "open": 178.17999267578125,
      "high": 180.02000427246094,
      "low": 174.8300018310547,
      "close": 175.0399932861328,
      "volume": 929100
    },
    {
      "time": "2026-03-06",
      "open": 173.00999450683594,
      "high": 173.00999450683594,
      "low": 167.33999633789062,
      "close": 171.5399932861328,
      "volume": 1064600
    },
    {
      "time": "2026-03-09",
      "open": 169.02999877929688,
      "high": 172.75999450683594,
      "low": 164.7100067138672,
      "close": 172.5,
      "volume": 1242600
    },
    {
      "time": "2026-03-10",
      "open": 171,
      "high": 174.22000122070312,
      "low": 170.6300048828125,
      "close": 172.13999938964844,
      "volume": 779400
    },
    {
      "time": "2026-03-11",
      "open": 172.13999938964844,
      "high": 173.16000366210938,
      "low": 170.75,
      "close": 172.1199951171875,
      "volume": 518500
    },
    {
      "time": "2026-03-12",
      "open": 170.75999450683594,
      "high": 171.08999633789062,
      "low": 168.41000366210938,
      "close": 169.44000244140625,
      "volume": 931100
    },
    {
      "time": "2026-03-13",
      "open": 171.7100067138672,
      "high": 173.8800048828125,
      "low": 169.1699981689453,
      "close": 170.24000549316406,
      "volume": 587900
    },
    {
      "time": "2026-03-16",
      "open": 171.4199981689453,
      "high": 172.25,
      "low": 170.5800018310547,
      "close": 171.22999572753906,
      "volume": 682600
    },
    {
      "time": "2026-03-17",
      "open": 171.58999633789062,
      "high": 173.14999389648438,
      "low": 170.80999755859375,
      "close": 170.94000244140625,
      "volume": 492500
    },
    {
      "time": "2026-03-18",
      "open": 169.47000122070312,
      "high": 169.92999267578125,
      "low": 166.3699951171875,
      "close": 168.60000610351562,
      "volume": 729200
    },
    {
      "time": "2026-03-19",
      "open": 167.00999450683594,
      "high": 172.25,
      "low": 167,
      "close": 171.6300048828125,
      "volume": 1453400
    },
    {
      "time": "2026-03-20",
      "open": 171.77000427246094,
      "high": 172.75999450683594,
      "low": 169.6699981689453,
      "close": 170.88999938964844,
      "volume": 1865300
    },
    {
      "time": "2026-03-23",
      "open": 173.61000061035156,
      "high": 174.44000244140625,
      "low": 166.2899932861328,
      "close": 167.1999969482422,
      "volume": 1529300
    },
    {
      "time": "2026-03-24",
      "open": 165.07000732421875,
      "high": 168.74000549316406,
      "low": 164.50999450683594,
      "close": 167.9199981689453,
      "volume": 920900
    },
    {
      "time": "2026-03-25",
      "open": 168.44000244140625,
      "high": 169.52000427246094,
      "low": 164.9600067138672,
      "close": 169.0800018310547,
      "volume": 967700
    },
    {
      "time": "2026-03-26",
      "open": 168.66000366210938,
      "high": 170.2100067138672,
      "low": 165.9199981689453,
      "close": 166.35000610351562,
      "volume": 711100
    },
    {
      "time": "2026-03-27",
      "open": 165.38999938964844,
      "high": 166.02999877929688,
      "low": 158.88999938964844,
      "close": 160.17999267578125,
      "volume": 1105800
    },
    {
      "time": "2026-03-30",
      "open": 161.08999633789062,
      "high": 163.5,
      "low": 159.99000549316406,
      "close": 162.32000732421875,
      "volume": 1182200
    },
    {
      "time": "2026-03-31",
      "open": 164.1699981689453,
      "high": 167.17999267578125,
      "low": 162.5,
      "close": 165.13999938964844,
      "volume": 1034300
    },
    {
      "time": "2026-04-01",
      "open": 165.13999938964844,
      "high": 166.32000732421875,
      "low": 161.83999633789062,
      "close": 162.05999755859375,
      "volume": 1059200
    },
    {
      "time": "2026-04-02",
      "open": 160.19000244140625,
      "high": 163.25999450683594,
      "low": 157.1300048828125,
      "close": 162.97999572753906,
      "volume": 979900
    },
    {
      "time": "2026-04-06",
      "open": 162.2899932861328,
      "high": 163.94000244140625,
      "low": 161.3300018310547,
      "close": 163.27999877929688,
      "volume": 1004600
    },
    {
      "time": "2026-04-07",
      "open": 163.07000732421875,
      "high": 163.27999877929688,
      "low": 159.75,
      "close": 159.94000244140625,
      "volume": 1277200
    },
    {
      "time": "2026-04-08",
      "open": 166.60000610351562,
      "high": 169.10000610351562,
      "low": 166.0500030517578,
      "close": 166.77999877929688,
      "volume": 1134900
    },
    {
      "time": "2026-04-09",
      "open": 165.07000732421875,
      "high": 166.3300018310547,
      "low": 163.50999450683594,
      "close": 164.5800018310547,
      "volume": 966300
    },
    {
      "time": "2026-04-10",
      "open": 164.74000549316406,
      "high": 165.49000549316406,
      "low": 162.8300018310547,
      "close": 163.69000244140625,
      "volume": 752100
    },
    {
      "time": "2026-04-13",
      "open": 163.32000732421875,
      "high": 163.32000732421875,
      "low": 159.8000030517578,
      "close": 162.47999572753906,
      "volume": 1134300
    },
    {
      "time": "2026-04-14",
      "open": 162.39999389648438,
      "high": 164.72000122070312,
      "low": 162.1199951171875,
      "close": 164.2899932861328,
      "volume": 751600
    },
    {
      "time": "2026-04-15",
      "open": 163.00999450683594,
      "high": 164.80999755859375,
      "low": 162.2899932861328,
      "close": 163.02999877929688,
      "volume": 1029700
    },
    {
      "time": "2026-04-16",
      "open": 161.9499969482422,
      "high": 162.67999267578125,
      "low": 159.00999450683594,
      "close": 159.9499969482422,
      "volume": 1218300
    },
    {
      "time": "2026-04-17",
      "open": 162,
      "high": 167.5399932861328,
      "low": 161.85000610351562,
      "close": 165.0800018310547,
      "volume": 1212200
    },
    {
      "time": "2026-04-20",
      "open": 163.61000061035156,
      "high": 164.41000366210938,
      "low": 162.4199981689453,
      "close": 163.8000030517578,
      "volume": 897700
    },
    {
      "time": "2026-04-21",
      "open": 163.77999877929688,
      "high": 164.22000122070312,
      "low": 160.0500030517578,
      "close": 161.0500030517578,
      "volume": 770700
    },
    {
      "time": "2026-04-22",
      "open": 161.19000244140625,
      "high": 161.69000244140625,
      "low": 157.36000061035156,
      "close": 158.14999389648438,
      "volume": 911200
    },
    {
      "time": "2026-04-23",
      "open": 158.69000244140625,
      "high": 160.97999572753906,
      "low": 158.1199951171875,
      "close": 160.44000244140625,
      "volume": 921300
    },
    {
      "time": "2026-04-24",
      "open": 160.4600067138672,
      "high": 161.57000732421875,
      "low": 159.0800018310547,
      "close": 159.77999877929688,
      "volume": 1119800
    },
    {
      "time": "2026-04-27",
      "open": 159.63999938964844,
      "high": 160.25999450683594,
      "low": 156.9199981689453,
      "close": 157.8699951171875,
      "volume": 1394800
    },
    {
      "time": "2026-04-28",
      "open": 158.25999450683594,
      "high": 159.99000549316406,
      "low": 157.0800018310547,
      "close": 158.30999755859375,
      "volume": 1053700
    },
    {
      "time": "2026-04-29",
      "open": 158.19000244140625,
      "high": 161.25,
      "low": 158.0800018310547,
      "close": 159.82000732421875,
      "volume": 1254600
    },
    {
      "time": "2026-04-30",
      "open": 160.39999389648438,
      "high": 162.58999633789062,
      "low": 160.00999450683594,
      "close": 160.99000549316406,
      "volume": 1064900
    },
    {
      "time": "2026-05-01",
      "open": 160.8699951171875,
      "high": 162.00999450683594,
      "low": 157.5,
      "close": 158.2899932861328,
      "volume": 1288500
    },
    {
      "time": "2026-05-04",
      "open": 158.32000732421875,
      "high": 159.36000061035156,
      "low": 153.8300018310547,
      "close": 155.8800048828125,
      "volume": 1081100
    },
    {
      "time": "2026-05-05",
      "open": 155.75,
      "high": 158.72999572753906,
      "low": 155.22000122070312,
      "close": 158.02999877929688,
      "volume": 697000
    },
    {
      "time": "2026-05-06",
      "open": 160.99000549316406,
      "high": 162.02000427246094,
      "low": 158.0399932861328,
      "close": 159.69000244140625,
      "volume": 1192900
    },
    {
      "time": "2026-05-07",
      "open": 158.35000610351562,
      "high": 160.41000366210938,
      "low": 155.88999938964844,
      "close": 157.92999267578125,
      "volume": 2227700
    },
    {
      "time": "2026-05-08",
      "open": 171.9499969482422,
      "high": 183.52000427246094,
      "low": 171,
      "close": 177.3800048828125,
      "volume": 2907200
    },
    {
      "time": "2026-05-11",
      "open": 177.39999389648438,
      "high": 183.72999572753906,
      "low": 176.94000244140625,
      "close": 183.5399932861328,
      "volume": 2263700
    },
    {
      "time": "2026-05-12",
      "open": 184.35000610351562,
      "high": 185.10000610351562,
      "low": 180.6999969482422,
      "close": 183.57000732421875,
      "volume": 1355800
    },
    {
      "time": "2026-05-13",
      "open": 183.4499969482422,
      "high": 183.4499969482422,
      "low": 176.52000427246094,
      "close": 179.3000030517578,
      "volume": 1423700
    },
    {
      "time": "2026-05-14",
      "open": 180.2899932861328,
      "high": 180.33999633789062,
      "low": 176.85000610351562,
      "close": 177.05999755859375,
      "volume": 1146200
    },
    {
      "time": "2026-05-15",
      "open": 179.32000732421875,
      "high": 181.97000122070312,
      "low": 176.35000610351562,
      "close": 177.97000122070312,
      "volume": 967200
    },
    {
      "time": "2026-05-18",
      "open": 176.58999633789062,
      "high": 178.5,
      "low": 176.02000427246094,
      "close": 177.13999938964844,
      "volume": 995000
    },
    {
      "time": "2026-05-19",
      "open": 177.22999572753906,
      "high": 177.75,
      "low": 173.69000244140625,
      "close": 173.82000732421875,
      "volume": 1401400
    },
    {
      "time": "2026-05-20",
      "open": 173.82000732421875,
      "high": 179.5800018310547,
      "low": 170.41000366210938,
      "close": 178.33999633789062,
      "volume": 1622500
    },
    {
      "time": "2026-05-21",
      "open": 177.52000427246094,
      "high": 180.5,
      "low": 174.86000061035156,
      "close": 178.0500030517578,
      "volume": 855700
    },
    {
      "time": "2026-05-22",
      "open": 178.02999877929688,
      "high": 179.17999267578125,
      "low": 175.7100067138672,
      "close": 177.57000732421875,
      "volume": 718700
    },
    {
      "time": "2026-05-26",
      "open": 179.22000122070312,
      "high": 182.38999938964844,
      "low": 177.5800018310547,
      "close": 182.1999969482422,
      "volume": 1424400
    },
    {
      "time": "2026-05-27",
      "open": 184.2100067138672,
      "high": 184.89999389648438,
      "low": 179.6300048828125,
      "close": 181.49000549316406,
      "volume": 1059000
    },
    {
      "time": "2026-05-28",
      "open": 180.24000549316406,
      "high": 182.67999267578125,
      "low": 179.0399932861328,
      "close": 180.35000610351562,
      "volume": 959200
    },
    {
      "time": "2026-05-29",
      "open": 179.75,
      "high": 185.5800018310547,
      "low": 178.99000549316406,
      "close": 180.6199951171875,
      "volume": 945100
    },
    {
      "time": "2026-06-01",
      "open": 179.85000610351562,
      "high": 181.11000061035156,
      "low": 175,
      "close": 175.39999389648438,
      "volume": 1091900
    },
    {
      "time": "2026-06-02",
      "open": 172.57000732421875,
      "high": 172.57000732421875,
      "low": 169.05999755859375,
      "close": 170.94000244140625,
      "volume": 503900
    },
    {
      "time": "2026-06-03",
      "open": 170.94000244140625,
      "high": 172.6300048828125,
      "low": 163.3300018310547,
      "close": 166.19000244140625,
      "volume": 1398400
    },
    {
      "time": "2026-06-04",
      "open": 168.0500030517578,
      "high": 168.52999877929688,
      "low": 160,
      "close": 161.3000030517578,
      "volume": 1926100
    },
    {
      "time": "2026-06-05",
      "open": 163.61000061035156,
      "high": 170.8300018310547,
      "low": 162.75,
      "close": 170.4600067138672,
      "volume": 1397800
    },
    {
      "time": "2026-06-08",
      "open": 169.47999572753906,
      "high": 170.1199951171875,
      "low": 165.4600067138672,
      "close": 167.77999877929688,
      "volume": 899700
    },
    {
      "time": "2026-06-09",
      "open": 166.9199981689453,
      "high": 169.25,
      "low": 163.4600067138672,
      "close": 164,
      "volume": 1139800
    },
    {
      "time": "2026-06-10",
      "open": 164,
      "high": 168.10000610351562,
      "low": 162.8300018310547,
      "close": 164.24000549316406,
      "volume": 955500
    },
    {
      "time": "2026-06-11",
      "open": 164.25,
      "high": 168.52999877929688,
      "low": 163.60000610351562,
      "close": 167.6999969482422,
      "volume": 942200
    },
    {
      "time": "2026-06-12",
      "open": 168.97000122070312,
      "high": 170.27999877929688,
      "low": 166.0500030517578,
      "close": 167.86000061035156,
      "volume": 729400
    },
    {
      "time": "2026-06-15",
      "open": 166.50999450683594,
      "high": 170.49000549316406,
      "low": 165.1699981689453,
      "close": 167.5399932861328,
      "volume": 1570100
    },
    {
      "time": "2026-06-16",
      "open": 167.4199981689453,
      "high": 169.88999938964844,
      "low": 166.1699981689453,
      "close": 168.22999572753906,
      "volume": 1303500
    },
    {
      "time": "2026-06-17",
      "open": 167.38999938964844,
      "high": 176.17999267578125,
      "low": 167.00999450683594,
      "close": 173.5399932861328,
      "volume": 1239900
    },
    {
      "time": "2026-06-18",
      "open": 175.17999267578125,
      "high": 181.32000732421875,
      "low": 174.77999877929688,
      "close": 177.75,
      "volume": 1797700
    },
    {
      "time": "2026-06-22",
      "open": 179.25999450683594,
      "high": 184.61000061035156,
      "low": 178.00999450683594,
      "close": 179.77000427246094,
      "volume": 1457900
    },
    {
      "time": "2026-06-23",
      "open": 179.5500030517578,
      "high": 181.86000061035156,
      "low": 178.0399932861328,
      "close": 179.99000549316406,
      "volume": 1202100
    },
    {
      "time": "2026-06-24",
      "open": 180.72999572753906,
      "high": 187.4499969482422,
      "low": 180.0800018310547,
      "close": 187.02000427246094,
      "volume": 1014000
    },
    {
      "time": "2026-06-25",
      "open": 187.13999938964844,
      "high": 195.2100067138672,
      "low": 186.8800048828125,
      "close": 190.61000061035156,
      "volume": 1389200
    },
    {
      "time": "2026-06-26",
      "open": 191.02000427246094,
      "high": 196.86000061035156,
      "low": 190.50999450683594,
      "close": 196.58999633789062,
      "volume": 2789400
    },
    {
      "time": "2026-06-29",
      "open": 195.24000549316406,
      "high": 195.3800048828125,
      "low": 190.8000030517578,
      "close": 193.83999633789062,
      "volume": 1402100
    },
    {
      "time": "2026-06-30",
      "open": 192.52999877929688,
      "high": 194.6199951171875,
      "low": 191.75999450683594,
      "close": 193.22999572753906,
      "volume": 768500
    },
    {
      "time": "2026-07-01",
      "open": 194.19000244140625,
      "high": 194.19000244140625,
      "low": 191.05999755859375,
      "close": 191.47999572753906,
      "volume": 846700
    },
    {
      "time": "2026-07-02",
      "open": 192.52999877929688,
      "high": 194.30999755859375,
      "low": 188.3699951171875,
      "close": 194.27999877929688,
      "volume": 873500
    },
    {
      "time": "2026-07-06",
      "open": 191.50999450683594,
      "high": 192.5800018310547,
      "low": 185.75999450683594,
      "close": 186.00999450683594,
      "volume": 1155400
    },
    {
      "time": "2026-07-07",
      "open": 186.2899932861328,
      "high": 189.2899932861328,
      "low": 184.80999755859375,
      "close": 187.02999877929688,
      "volume": 793300
    },
    {
      "time": "2026-07-08",
      "open": 186.39999389648438,
      "high": 186.39999389648438,
      "low": 181.47999572753906,
      "close": 181.67999267578125,
      "volume": 934000
    },
    {
      "time": "2026-07-09",
      "open": 182.89999389648438,
      "high": 189.2100067138672,
      "low": 182.3699951171875,
      "close": 187.0399932861328,
      "volume": 814100
    },
    {
      "time": "2026-07-10",
      "open": 187.49000549316406,
      "high": 191.14999389648438,
      "low": 187.49000549316406,
      "close": 189.5,
      "volume": 808800
    },
    {
      "time": "2026-07-13",
      "open": 191.97000122070312,
      "high": 193.57000732421875,
      "low": 190.5500030517578,
      "close": 192.02999877929688,
      "volume": 827800
    },
    {
      "time": "2026-07-14",
      "open": 193.6300048828125,
      "high": 193.6300048828125,
      "low": 188.47999572753906,
      "close": 189.08999633789062,
      "volume": 653600
    },
    {
      "time": "2026-07-15",
      "open": 187.33999633789062,
      "high": 193.2899932861328,
      "low": 187,
      "close": 189.86000061035156,
      "volume": 784400
    },
    {
      "time": "2026-07-16",
      "open": 191.86000061035156,
      "high": 197.91000366210938,
      "low": 190.9499969482422,
      "close": 197.5500030517578,
      "volume": 822200
    },
    {
      "time": "2026-07-17",
      "open": 199.14999389648438,
      "high": 200.11000061035156,
      "low": 195.4600067138672,
      "close": 197.02999877929688,
      "volume": 1184500
    },
    {
      "time": "2026-07-20",
      "open": 197.38999938964844,
      "high": 199.86000061035156,
      "low": 195.49000549316406,
      "close": 196.25999450683594,
      "volume": 1025000
    },
    {
      "time": "2026-07-21",
      "open": 195.25,
      "high": 195.99000549316406,
      "low": 193.1699981689453,
      "close": 194.30999755859375,
      "volume": 655100
    },
    {
      "time": "2026-07-22",
      "open": 193.7899932861328,
      "high": 194.9600067138672,
      "low": 189.16000366210938,
      "close": 191.42999267578125,
      "volume": 708400
    },
    {
      "time": "2026-07-23",
      "open": 190.66000366210938,
      "high": 193.00999450683594,
      "low": 189,
      "close": 190.86000061035156,
      "volume": 622200
    },
    {
      "time": "2026-07-24",
      "open": 191.52000427246094,
      "high": 195.42999267578125,
      "low": 190.39500427246094,
      "close": 193.27000427246094,
      "volume": 799866
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 172.1297998046875
    },
    {
      "time": "2025-10-06",
      "value": 171.70919982910155
    },
    {
      "time": "2025-10-07",
      "value": 171.28879974365233
    },
    {
      "time": "2025-10-08",
      "value": 170.914599609375
    },
    {
      "time": "2025-10-09",
      "value": 170.52199951171875
    },
    {
      "time": "2025-10-10",
      "value": 170.0859994506836
    },
    {
      "time": "2025-10-13",
      "value": 169.86579956054686
    },
    {
      "time": "2025-10-14",
      "value": 169.5665997314453
    },
    {
      "time": "2025-10-15",
      "value": 169.37259979248046
    },
    {
      "time": "2025-10-16",
      "value": 169.1395999145508
    },
    {
      "time": "2025-10-17",
      "value": 168.98899993896484
    },
    {
      "time": "2025-10-20",
      "value": 169.1136001586914
    },
    {
      "time": "2025-10-21",
      "value": 169.17700012207033
    },
    {
      "time": "2025-10-22",
      "value": 169.2183999633789
    },
    {
      "time": "2025-10-23",
      "value": 169.24279998779298
    },
    {
      "time": "2025-10-24",
      "value": 169.29539978027344
    },
    {
      "time": "2025-10-27",
      "value": 169.3247998046875
    },
    {
      "time": "2025-10-28",
      "value": 169.29839965820312
    },
    {
      "time": "2025-10-29",
      "value": 169.1965997314453
    },
    {
      "time": "2025-10-30",
      "value": 169.04039978027345
    },
    {
      "time": "2025-10-31",
      "value": 168.8333999633789
    },
    {
      "time": "2025-11-03",
      "value": 168.50759979248048
    },
    {
      "time": "2025-11-04",
      "value": 168.2161999511719
    },
    {
      "time": "2025-11-05",
      "value": 168.03699981689454
    },
    {
      "time": "2025-11-06",
      "value": 167.7547998046875
    },
    {
      "time": "2025-11-07",
      "value": 167.60779968261718
    },
    {
      "time": "2025-11-10",
      "value": 167.39159973144533
    },
    {
      "time": "2025-11-11",
      "value": 167.24559967041014
    },
    {
      "time": "2025-11-12",
      "value": 167.1659994506836
    },
    {
      "time": "2025-11-13",
      "value": 167.14059967041015
    },
    {
      "time": "2025-11-14",
      "value": 167.11059967041015
    },
    {
      "time": "2025-11-17",
      "value": 167.1551998901367
    },
    {
      "time": "2025-11-18",
      "value": 167.21260009765626
    },
    {
      "time": "2025-11-19",
      "value": 167.235
    },
    {
      "time": "2025-11-20",
      "value": 167.21699981689454
    },
    {
      "time": "2025-11-21",
      "value": 167.35179962158202
    },
    {
      "time": "2025-11-24",
      "value": 167.4631997680664
    },
    {
      "time": "2025-11-25",
      "value": 167.65999969482422
    },
    {
      "time": "2025-11-26",
      "value": 167.9081997680664
    },
    {
      "time": "2025-11-28",
      "value": 168.21759979248046
    },
    {
      "time": "2025-12-01",
      "value": 168.47099975585937
    },
    {
      "time": "2025-12-02",
      "value": 168.6781997680664
    },
    {
      "time": "2025-12-03",
      "value": 168.86539978027344
    },
    {
      "time": "2025-12-04",
      "value": 168.97299987792968
    },
    {
      "time": "2025-12-05",
      "value": 169.0382000732422
    },
    {
      "time": "2025-12-08",
      "value": 169.0886001586914
    },
    {
      "time": "2025-12-09",
      "value": 169.05240020751953
    },
    {
      "time": "2025-12-10",
      "value": 169.05360046386718
    },
    {
      "time": "2025-12-11",
      "value": 169.14460052490233
    },
    {
      "time": "2025-12-12",
      "value": 169.20820068359376
    },
    {
      "time": "2025-12-15",
      "value": 169.27260070800781
    },
    {
      "time": "2025-12-16",
      "value": 169.24620056152344
    },
    {
      "time": "2025-12-17",
      "value": 169.3452005004883
    },
    {
      "time": "2025-12-18",
      "value": 169.51280059814454
    },
    {
      "time": "2025-12-19",
      "value": 169.67320068359376
    },
    {
      "time": "2025-12-22",
      "value": 169.88040069580077
    },
    {
      "time": "2025-12-23",
      "value": 169.78460052490234
    },
    {
      "time": "2025-12-24",
      "value": 169.8040005493164
    },
    {
      "time": "2025-12-26",
      "value": 169.76840057373047
    },
    {
      "time": "2025-12-29",
      "value": 169.67800048828124
    },
    {
      "time": "2025-12-30",
      "value": 169.47640045166017
    },
    {
      "time": "2025-12-31",
      "value": 169.21500030517578
    },
    {
      "time": "2026-01-02",
      "value": 169.08160034179687
    },
    {
      "time": "2026-01-05",
      "value": 168.99240051269533
    },
    {
      "time": "2026-01-06",
      "value": 169.0238006591797
    },
    {
      "time": "2026-01-07",
      "value": 169.1288006591797
    },
    {
      "time": "2026-01-08",
      "value": 169.25400085449218
    },
    {
      "time": "2026-01-09",
      "value": 169.46580078125
    },
    {
      "time": "2026-01-12",
      "value": 169.81000061035155
    },
    {
      "time": "2026-01-13",
      "value": 170.29640075683594
    },
    {
      "time": "2026-01-14",
      "value": 170.80660064697267
    },
    {
      "time": "2026-01-15",
      "value": 171.4578009033203
    },
    {
      "time": "2026-01-16",
      "value": 172.10380096435546
    },
    {
      "time": "2026-01-20",
      "value": 172.68360107421876
    },
    {
      "time": "2026-01-21",
      "value": 173.296201171875
    },
    {
      "time": "2026-01-22",
      "value": 173.82060119628906
    },
    {
      "time": "2026-01-23",
      "value": 174.39880096435547
    },
    {
      "time": "2026-01-26",
      "value": 174.84200103759767
    },
    {
      "time": "2026-01-27",
      "value": 175.18940124511718
    },
    {
      "time": "2026-01-28",
      "value": 175.46240112304687
    },
    {
      "time": "2026-01-29",
      "value": 175.79580108642577
    },
    {
      "time": "2026-01-30",
      "value": 175.99880096435547
    },
    {
      "time": "2026-02-02",
      "value": 176.2310009765625
    },
    {
      "time": "2026-02-03",
      "value": 176.5728009033203
    },
    {
      "time": "2026-02-04",
      "value": 176.95720092773436
    },
    {
      "time": "2026-02-05",
      "value": 177.2078012084961
    },
    {
      "time": "2026-02-06",
      "value": 177.61300109863282
    },
    {
      "time": "2026-02-09",
      "value": 177.85740112304688
    },
    {
      "time": "2026-02-10",
      "value": 177.97680084228514
    },
    {
      "time": "2026-02-11",
      "value": 178.1392007446289
    },
    {
      "time": "2026-02-12",
      "value": 178.35940063476562
    },
    {
      "time": "2026-02-13",
      "value": 178.57900054931642
    },
    {
      "time": "2026-02-17",
      "value": 178.9370004272461
    },
    {
      "time": "2026-02-18",
      "value": 179.33180023193358
    },
    {
      "time": "2026-02-19",
      "value": 179.65700012207031
    },
    {
      "time": "2026-02-20",
      "value": 179.93240020751952
    },
    {
      "time": "2026-02-23",
      "value": 180.1920001220703
    },
    {
      "time": "2026-02-24",
      "value": 180.4816000366211
    },
    {
      "time": "2026-02-25",
      "value": 180.77
    },
    {
      "time": "2026-02-26",
      "value": 181.09259979248046
    },
    {
      "time": "2026-02-27",
      "value": 181.35579956054687
    },
    {
      "time": "2026-03-02",
      "value": 181.64379974365235
    },
    {
      "time": "2026-03-03",
      "value": 181.8381997680664
    },
    {
      "time": "2026-03-04",
      "value": 181.92719970703126
    },
    {
      "time": "2026-03-05",
      "value": 181.91259948730467
    },
    {
      "time": "2026-03-06",
      "value": 181.86959930419923
    },
    {
      "time": "2026-03-09",
      "value": 181.9761993408203
    },
    {
      "time": "2026-03-10",
      "value": 182.00299926757813
    },
    {
      "time": "2026-03-11",
      "value": 182.03039916992188
    },
    {
      "time": "2026-03-12",
      "value": 182.05479919433594
    },
    {
      "time": "2026-03-13",
      "value": 182.11159942626952
    },
    {
      "time": "2026-03-16",
      "value": 182.2161993408203
    },
    {
      "time": "2026-03-17",
      "value": 182.2077993774414
    },
    {
      "time": "2026-03-18",
      "value": 182.09339935302734
    },
    {
      "time": "2026-03-19",
      "value": 181.96679931640625
    },
    {
      "time": "2026-03-20",
      "value": 181.76879943847655
    },
    {
      "time": "2026-03-23",
      "value": 181.50139923095702
    },
    {
      "time": "2026-03-24",
      "value": 181.19679931640624
    },
    {
      "time": "2026-03-25",
      "value": 180.81779937744142
    },
    {
      "time": "2026-03-26",
      "value": 180.34999938964845
    },
    {
      "time": "2026-03-27",
      "value": 179.77179931640626
    },
    {
      "time": "2026-03-30",
      "value": 179.14619934082032
    },
    {
      "time": "2026-03-31",
      "value": 178.55919921875
    },
    {
      "time": "2026-04-01",
      "value": 177.90539916992188
    },
    {
      "time": "2026-04-02",
      "value": 177.33779907226562
    },
    {
      "time": "2026-04-06",
      "value": 176.77839904785156
    },
    {
      "time": "2026-04-07",
      "value": 176.16419921875
    },
    {
      "time": "2026-04-08",
      "value": 175.77699920654297
    },
    {
      "time": "2026-04-09",
      "value": 175.3693991088867
    },
    {
      "time": "2026-04-10",
      "value": 175.00819915771484
    },
    {
      "time": "2026-04-13",
      "value": 174.5773989868164
    },
    {
      "time": "2026-04-14",
      "value": 174.26599884033203
    },
    {
      "time": "2026-04-15",
      "value": 173.87459869384764
    },
    {
      "time": "2026-04-16",
      "value": 173.38779876708983
    },
    {
      "time": "2026-04-17",
      "value": 172.97979888916015
    },
    {
      "time": "2026-04-20",
      "value": 172.53659881591796
    },
    {
      "time": "2026-04-21",
      "value": 171.93819885253907
    },
    {
      "time": "2026-04-22",
      "value": 171.34779876708984
    },
    {
      "time": "2026-04-23",
      "value": 170.90299896240234
    },
    {
      "time": "2026-04-24",
      "value": 170.43119903564454
    },
    {
      "time": "2026-04-27",
      "value": 169.95019897460938
    },
    {
      "time": "2026-04-28",
      "value": 169.49839904785156
    },
    {
      "time": "2026-04-29",
      "value": 168.95679931640626
    },
    {
      "time": "2026-04-30",
      "value": 168.4391995239258
    },
    {
      "time": "2026-05-01",
      "value": 167.9543994140625
    },
    {
      "time": "2026-05-04",
      "value": 167.49559936523437
    },
    {
      "time": "2026-05-05",
      "value": 167.09759948730468
    },
    {
      "time": "2026-05-06",
      "value": 166.6775994873047
    },
    {
      "time": "2026-05-07",
      "value": 166.20059936523438
    },
    {
      "time": "2026-05-08",
      "value": 166.06079956054688
    },
    {
      "time": "2026-05-11",
      "value": 166.07419952392578
    },
    {
      "time": "2026-05-12",
      "value": 166.14179962158204
    },
    {
      "time": "2026-05-13",
      "value": 166.10319976806642
    },
    {
      "time": "2026-05-14",
      "value": 166.07039978027345
    },
    {
      "time": "2026-05-15",
      "value": 166.12899993896485
    },
    {
      "time": "2026-05-18",
      "value": 166.24100006103515
    },
    {
      "time": "2026-05-19",
      "value": 166.26740020751953
    },
    {
      "time": "2026-05-20",
      "value": 166.3914001464844
    },
    {
      "time": "2026-05-21",
      "value": 166.5100003051758
    },
    {
      "time": "2026-05-22",
      "value": 166.67260040283202
    },
    {
      "time": "2026-05-26",
      "value": 166.9118002319336
    },
    {
      "time": "2026-05-27",
      "value": 167.1170004272461
    },
    {
      "time": "2026-05-28",
      "value": 167.30520050048827
    },
    {
      "time": "2026-05-29",
      "value": 167.54560028076173
    },
    {
      "time": "2026-06-01",
      "value": 167.62100006103515
    },
    {
      "time": "2026-06-02",
      "value": 167.62200012207032
    },
    {
      "time": "2026-06-03",
      "value": 167.6018002319336
    },
    {
      "time": "2026-06-04",
      "value": 167.46940032958983
    },
    {
      "time": "2026-06-05",
      "value": 167.4970004272461
    },
    {
      "time": "2026-06-08",
      "value": 167.52560028076172
    },
    {
      "time": "2026-06-09",
      "value": 167.60200042724608
    },
    {
      "time": "2026-06-10",
      "value": 167.640400390625
    },
    {
      "time": "2026-06-11",
      "value": 167.69160034179689
    },
    {
      "time": "2026-06-12",
      "value": 167.80760040283204
    },
    {
      "time": "2026-06-15",
      "value": 167.8988003540039
    },
    {
      "time": "2026-06-16",
      "value": 167.99780029296875
    },
    {
      "time": "2026-06-17",
      "value": 168.26980010986327
    },
    {
      "time": "2026-06-18",
      "value": 168.48920013427735
    },
    {
      "time": "2026-06-22",
      "value": 168.79300018310548
    },
    {
      "time": "2026-06-23",
      "value": 169.11900024414064
    },
    {
      "time": "2026-06-24",
      "value": 169.60980041503908
    },
    {
      "time": "2026-06-25",
      "value": 170.13620056152342
    },
    {
      "time": "2026-06-26",
      "value": 170.80740051269532
    },
    {
      "time": "2026-06-29",
      "value": 171.48520050048828
    },
    {
      "time": "2026-06-30",
      "value": 172.04820037841796
    },
    {
      "time": "2026-07-01",
      "value": 172.6018002319336
    },
    {
      "time": "2026-07-02",
      "value": 173.2664001464844
    },
    {
      "time": "2026-07-06",
      "value": 173.82360015869142
    },
    {
      "time": "2026-07-07",
      "value": 174.35540008544922
    },
    {
      "time": "2026-07-08",
      "value": 174.7933999633789
    },
    {
      "time": "2026-07-09",
      "value": 175.37679992675783
    },
    {
      "time": "2026-07-10",
      "value": 176.00059997558594
    },
    {
      "time": "2026-07-13",
      "value": 176.6447998046875
    },
    {
      "time": "2026-07-14",
      "value": 177.20679962158204
    },
    {
      "time": "2026-07-15",
      "value": 177.8381997680664
    },
    {
      "time": "2026-07-16",
      "value": 178.67159973144533
    },
    {
      "time": "2026-07-17",
      "value": 179.4515997314453
    },
    {
      "time": "2026-07-20",
      "value": 180.1829995727539
    },
    {
      "time": "2026-07-21",
      "value": 180.91059967041016
    },
    {
      "time": "2026-07-22",
      "value": 181.19159942626953
    },
    {
      "time": "2026-07-23",
      "value": 181.33799957275392
    },
    {
      "time": "2026-07-24",
      "value": 181.53199951171874
    }
  ],
  "analysis": null
}