{
  "ok": true,
  "cached": false,
  "ticker": "ULTA",
  "price": 475.36,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Here's Why Ulta Beauty (ULTA) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-ulta-beauty-ulta-215003834.html",
      "published": "2026-07-22"
    },
    {
      "title": "Ulta Beauty (ULTA) Stock Looks Reasonable On Earnings While Cash Flow Looks Strong",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ulta-beauty-ulta-stock-looks-210936876.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is the Options Market Predicting a Spike in Ulta Beauty Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-market-predicting-spike-ulta-143700535.html",
      "published": "2026-07-22"
    },
    {
      "title": "Ulta Beauty (ULTA) Could Be 22% Undervalued After Kelly Garcia CTO Appointment",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ulta-beauty-ulta-could-22-010859086.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is Ulta (ULTA) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ulta-ulta-buy-wall-street-133002668.html",
      "published": "2026-07-21"
    },
    {
      "title": "Ulta Beauty vs. Sally Beauty: A Comparison of Recent Revenue Trends",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d472d3f9-44d3-3c7c-9c7d-22ad4398cc29/ulta-beauty-vs.-sally-beauty%3A.html",
      "published": "2026-07-20"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Ulta Beauty to $648 From $652, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-102342154.html",
      "published": "2026-07-20"
    },
    {
      "title": "Ulta Beauty (ULTA) Rises As Market Takes a Dip: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ulta-beauty-ulta-rises-market-215004490.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 508.42999267578125,
      "high": 515.989990234375,
      "low": 502,
      "close": 514.9500122070312,
      "volume": 466100
    },
    {
      "time": "2025-07-28",
      "open": 514.9600219726562,
      "high": 520.8699951171875,
      "low": 513.5499877929688,
      "close": 519.27001953125,
      "volume": 528500
    },
    {
      "time": "2025-07-29",
      "open": 519.6300048828125,
      "high": 521.77001953125,
      "low": 511.5899963378906,
      "close": 513.6300048828125,
      "volume": 579700
    },
    {
      "time": "2025-07-30",
      "open": 514.3599853515625,
      "high": 520.760009765625,
      "low": 510.010009765625,
      "close": 517.4299926757812,
      "volume": 390400
    },
    {
      "time": "2025-07-31",
      "open": 516.219970703125,
      "high": 523.6799926757812,
      "low": 513.9600219726562,
      "close": 515.010009765625,
      "volume": 494100
    },
    {
      "time": "2025-08-01",
      "open": 512.6699829101562,
      "high": 513,
      "low": 503.19000244140625,
      "close": 507.7300109863281,
      "volume": 609800
    },
    {
      "time": "2025-08-04",
      "open": 512.6900024414062,
      "high": 515.47998046875,
      "low": 509.70001220703125,
      "close": 514.989990234375,
      "volume": 673100
    },
    {
      "time": "2025-08-05",
      "open": 512.8200073242188,
      "high": 518,
      "low": 508.4200134277344,
      "close": 510.1700134277344,
      "volume": 400500
    },
    {
      "time": "2025-08-06",
      "open": 511.9800109863281,
      "high": 519,
      "low": 508.70001220703125,
      "close": 516.1900024414062,
      "volume": 502200
    },
    {
      "time": "2025-08-07",
      "open": 516.25,
      "high": 516.6799926757812,
      "low": 496.260009765625,
      "close": 506.1700134277344,
      "volume": 799600
    },
    {
      "time": "2025-08-08",
      "open": 507.07000732421875,
      "high": 510.2699890136719,
      "low": 496.20001220703125,
      "close": 498.2099914550781,
      "volume": 495300
    },
    {
      "time": "2025-08-11",
      "open": 499.9800109863281,
      "high": 504.2699890136719,
      "low": 496.80999755859375,
      "close": 498.70001220703125,
      "volume": 446800
    },
    {
      "time": "2025-08-12",
      "open": 507.7900085449219,
      "high": 519.0399780273438,
      "low": 504.6199951171875,
      "close": 516.02001953125,
      "volume": 845600
    },
    {
      "time": "2025-08-13",
      "open": 517.2000122070312,
      "high": 534.0999755859375,
      "low": 514.719970703125,
      "close": 532.7100219726562,
      "volume": 741700
    },
    {
      "time": "2025-08-14",
      "open": 513.1199951171875,
      "high": 530.4400024414062,
      "low": 513.1199951171875,
      "close": 526.1799926757812,
      "volume": 692000
    },
    {
      "time": "2025-08-15",
      "open": 526.969970703125,
      "high": 527.1699829101562,
      "low": 515.469970703125,
      "close": 521,
      "volume": 495400
    },
    {
      "time": "2025-08-18",
      "open": 521,
      "high": 521.97998046875,
      "low": 515.3499755859375,
      "close": 516.8699951171875,
      "volume": 469400
    },
    {
      "time": "2025-08-19",
      "open": 518.8499755859375,
      "high": 524.4299926757812,
      "low": 511.70001220703125,
      "close": 516.5499877929688,
      "volume": 417600
    },
    {
      "time": "2025-08-20",
      "open": 515,
      "high": 520,
      "low": 509.07000732421875,
      "close": 516.6900024414062,
      "volume": 468700
    },
    {
      "time": "2025-08-21",
      "open": 518.1400146484375,
      "high": 522.72998046875,
      "low": 512.2000122070312,
      "close": 520.1799926757812,
      "volume": 593300
    },
    {
      "time": "2025-08-22",
      "open": 527.8300170898438,
      "high": 534.0900268554688,
      "low": 526,
      "close": 529.5,
      "volume": 624300
    },
    {
      "time": "2025-08-25",
      "open": 527.02001953125,
      "high": 531.989990234375,
      "low": 523,
      "close": 524.3699951171875,
      "volume": 905300
    },
    {
      "time": "2025-08-26",
      "open": 524.469970703125,
      "high": 527.3599853515625,
      "low": 520,
      "close": 526.0599975585938,
      "volume": 1007800
    },
    {
      "time": "2025-08-27",
      "open": 526.8499755859375,
      "high": 536.8900146484375,
      "low": 526.8499755859375,
      "close": 533.8099975585938,
      "volume": 781200
    },
    {
      "time": "2025-08-28",
      "open": 534.3800048828125,
      "high": 538.5900268554688,
      "low": 526.1699829101562,
      "close": 530.6300048828125,
      "volume": 1550200
    },
    {
      "time": "2025-08-29",
      "open": 526.8499755859375,
      "high": 538.3800048828125,
      "low": 492,
      "close": 492.7300109863281,
      "volume": 2941600
    },
    {
      "time": "2025-09-02",
      "open": 491.260009765625,
      "high": 533.0800170898438,
      "low": 486.25,
      "close": 532.52001953125,
      "volume": 2201000
    },
    {
      "time": "2025-09-03",
      "open": 535.1799926757812,
      "high": 539,
      "low": 530.3599853515625,
      "close": 531.0700073242188,
      "volume": 992900
    },
    {
      "time": "2025-09-04",
      "open": 529,
      "high": 533,
      "low": 522.219970703125,
      "close": 529.5,
      "volume": 990500
    },
    {
      "time": "2025-09-05",
      "open": 529.8699951171875,
      "high": 529.8699951171875,
      "low": 514.2899780273438,
      "close": 514.8599853515625,
      "volume": 880600
    },
    {
      "time": "2025-09-08",
      "open": 518.9500122070312,
      "high": 523.5700073242188,
      "low": 509.32000732421875,
      "close": 519.8099975585938,
      "volume": 720700
    },
    {
      "time": "2025-09-09",
      "open": 514.9000244140625,
      "high": 521.1699829101562,
      "low": 505.6499938964844,
      "close": 513.8499755859375,
      "volume": 700400
    },
    {
      "time": "2025-09-10",
      "open": 509.6300048828125,
      "high": 518.4500122070312,
      "low": 506.5299987792969,
      "close": 515.469970703125,
      "volume": 432600
    },
    {
      "time": "2025-09-11",
      "open": 517,
      "high": 522.8699951171875,
      "low": 516,
      "close": 521.8900146484375,
      "volume": 462300
    },
    {
      "time": "2025-09-12",
      "open": 521.0800170898438,
      "high": 521.8900146484375,
      "low": 511.6600036621094,
      "close": 514.6199951171875,
      "volume": 454400
    },
    {
      "time": "2025-09-15",
      "open": 517.469970703125,
      "high": 530.72998046875,
      "low": 514.6500244140625,
      "close": 526.0800170898438,
      "volume": 625100
    },
    {
      "time": "2025-09-16",
      "open": 521.8400268554688,
      "high": 525.9500122070312,
      "low": 511.57000732421875,
      "close": 525.2100219726562,
      "volume": 511500
    },
    {
      "time": "2025-09-17",
      "open": 527.4400024414062,
      "high": 534.0800170898438,
      "low": 525.2899780273438,
      "close": 528.7999877929688,
      "volume": 460000
    },
    {
      "time": "2025-09-18",
      "open": 532.1400146484375,
      "high": 538.3800048828125,
      "low": 529.5900268554688,
      "close": 534.8099975585938,
      "volume": 532500
    },
    {
      "time": "2025-09-19",
      "open": 534.6199951171875,
      "high": 534.8099975585938,
      "low": 519.2100219726562,
      "close": 521.469970703125,
      "volume": 1150800
    },
    {
      "time": "2025-09-22",
      "open": 522.3900146484375,
      "high": 522.3900146484375,
      "low": 514.8800048828125,
      "close": 518.1599731445312,
      "volume": 673900
    },
    {
      "time": "2025-09-23",
      "open": 522.5,
      "high": 529.72998046875,
      "low": 520.8099975585938,
      "close": 524.5999755859375,
      "volume": 515300
    },
    {
      "time": "2025-09-24",
      "open": 524.760009765625,
      "high": 537.1300048828125,
      "low": 524.3200073242188,
      "close": 535.6099853515625,
      "volume": 606800
    },
    {
      "time": "2025-09-25",
      "open": 539.3699951171875,
      "high": 540.1799926757812,
      "low": 532.4199829101562,
      "close": 539.47998046875,
      "volume": 507900
    },
    {
      "time": "2025-09-26",
      "open": 539.47998046875,
      "high": 552.4500122070312,
      "low": 538.7999877929688,
      "close": 552,
      "volume": 685400
    },
    {
      "time": "2025-09-29",
      "open": 551.3300170898438,
      "high": 554.1300048828125,
      "low": 546.1300048828125,
      "close": 553.7100219726562,
      "volume": 525300
    },
    {
      "time": "2025-09-30",
      "open": 550.9299926757812,
      "high": 552.510009765625,
      "low": 540.8699951171875,
      "close": 546.75,
      "volume": 473800
    },
    {
      "time": "2025-10-01",
      "open": 546.77001953125,
      "high": 559.4199829101562,
      "low": 541.9400024414062,
      "close": 556.0399780273438,
      "volume": 606200
    },
    {
      "time": "2025-10-02",
      "open": 553,
      "high": 557.8200073242188,
      "low": 551,
      "close": 557.8200073242188,
      "volume": 328300
    },
    {
      "time": "2025-10-03",
      "open": 560,
      "high": 562.1099853515625,
      "low": 554.3200073242188,
      "close": 556.4500122070312,
      "volume": 376700
    },
    {
      "time": "2025-10-06",
      "open": 558.9600219726562,
      "high": 567.97998046875,
      "low": 550.0999755859375,
      "close": 566.9099731445312,
      "volume": 571300
    },
    {
      "time": "2025-10-07",
      "open": 567.989990234375,
      "high": 567.989990234375,
      "low": 553.8800048828125,
      "close": 556.77001953125,
      "volume": 629300
    },
    {
      "time": "2025-10-08",
      "open": 557.0700073242188,
      "high": 572.22998046875,
      "low": 556.8599853515625,
      "close": 565.8099975585938,
      "volume": 607900
    },
    {
      "time": "2025-10-09",
      "open": 566.5999755859375,
      "high": 571.75,
      "low": 560.030029296875,
      "close": 561.1500244140625,
      "volume": 559500
    },
    {
      "time": "2025-10-10",
      "open": 564.719970703125,
      "high": 571.0499877929688,
      "low": 548.97998046875,
      "close": 549.280029296875,
      "volume": 586300
    },
    {
      "time": "2025-10-13",
      "open": 551.0499877929688,
      "high": 555,
      "low": 529.22998046875,
      "close": 542.9299926757812,
      "volume": 950500
    },
    {
      "time": "2025-10-14",
      "open": 541.510009765625,
      "high": 551.5,
      "low": 537.9500122070312,
      "close": 541.010009765625,
      "volume": 560900
    },
    {
      "time": "2025-10-15",
      "open": 542.2100219726562,
      "high": 550.0499877929688,
      "low": 534.469970703125,
      "close": 538.489990234375,
      "volume": 470400
    },
    {
      "time": "2025-10-16",
      "open": 538.8900146484375,
      "high": 539.989990234375,
      "low": 530,
      "close": 537.2899780273438,
      "volume": 446800
    },
    {
      "time": "2025-10-17",
      "open": 536.1199951171875,
      "high": 542.260009765625,
      "low": 532.72998046875,
      "close": 533.510009765625,
      "volume": 373700
    },
    {
      "time": "2025-10-20",
      "open": 539.6300048828125,
      "high": 543.7100219726562,
      "low": 522.9199829101562,
      "close": 523.719970703125,
      "volume": 486900
    },
    {
      "time": "2025-10-21",
      "open": 521.1599731445312,
      "high": 529.25,
      "low": 517.8300170898438,
      "close": 525.9199829101562,
      "volume": 526500
    },
    {
      "time": "2025-10-22",
      "open": 525.9199829101562,
      "high": 527,
      "low": 509.79998779296875,
      "close": 519.3300170898438,
      "volume": 557100
    },
    {
      "time": "2025-10-23",
      "open": 520.0399780273438,
      "high": 533.5999755859375,
      "low": 520.0399780273438,
      "close": 524.47998046875,
      "volume": 614500
    },
    {
      "time": "2025-10-24",
      "open": 526.1599731445312,
      "high": 529.1599731445312,
      "low": 517.219970703125,
      "close": 517.6599731445312,
      "volume": 407000
    },
    {
      "time": "2025-10-27",
      "open": 523.6599731445312,
      "high": 534.0700073242188,
      "low": 522.5499877929688,
      "close": 522.8200073242188,
      "volume": 455600
    },
    {
      "time": "2025-10-28",
      "open": 521.0399780273438,
      "high": 523.7000122070312,
      "low": 516.5900268554688,
      "close": 518.7899780273438,
      "volume": 386900
    },
    {
      "time": "2025-10-29",
      "open": 516.6500244140625,
      "high": 518.9000244140625,
      "low": 500.1499938964844,
      "close": 506.07000732421875,
      "volume": 699100
    },
    {
      "time": "2025-10-30",
      "open": 506.07000732421875,
      "high": 519.2999877929688,
      "low": 498,
      "close": 509.6600036621094,
      "volume": 496700
    },
    {
      "time": "2025-10-31",
      "open": 509.010009765625,
      "high": 521.3499755859375,
      "low": 508.0299987792969,
      "close": 519.8800048828125,
      "volume": 509600
    },
    {
      "time": "2025-11-03",
      "open": 520.0700073242188,
      "high": 522.5599975585938,
      "low": 514.72998046875,
      "close": 517.4299926757812,
      "volume": 492100
    },
    {
      "time": "2025-11-04",
      "open": 517.4299926757812,
      "high": 519.5900268554688,
      "low": 513.97998046875,
      "close": 516.6599731445312,
      "volume": 435200
    },
    {
      "time": "2025-11-05",
      "open": 516.6099853515625,
      "high": 529.27001953125,
      "low": 513.4400024414062,
      "close": 521.8200073242188,
      "volume": 486400
    },
    {
      "time": "2025-11-06",
      "open": 512.530029296875,
      "high": 519.0499877929688,
      "low": 509.010009765625,
      "close": 509.8500061035156,
      "volume": 454600
    },
    {
      "time": "2025-11-07",
      "open": 509.4200134277344,
      "high": 519.9500122070312,
      "low": 508.17999267578125,
      "close": 517.7899780273438,
      "volume": 433000
    },
    {
      "time": "2025-11-10",
      "open": 523.3300170898438,
      "high": 526.1900024414062,
      "low": 516.010009765625,
      "close": 516.5599975585938,
      "volume": 411100
    },
    {
      "time": "2025-11-11",
      "open": 514.7899780273438,
      "high": 528.5800170898438,
      "low": 514.7899780273438,
      "close": 522.8300170898438,
      "volume": 339800
    },
    {
      "time": "2025-11-12",
      "open": 526.510009765625,
      "high": 538.6300048828125,
      "low": 525.0999755859375,
      "close": 535.4000244140625,
      "volume": 602900
    },
    {
      "time": "2025-11-13",
      "open": 537.1799926757812,
      "high": 543.5599975585938,
      "low": 531.1900024414062,
      "close": 533.8699951171875,
      "volume": 543500
    },
    {
      "time": "2025-11-14",
      "open": 530.0599975585938,
      "high": 536.0499877929688,
      "low": 527.1599731445312,
      "close": 529.3400268554688,
      "volume": 506800
    },
    {
      "time": "2025-11-17",
      "open": 529.3400268554688,
      "high": 530.4099731445312,
      "low": 503.8999938964844,
      "close": 509.57000732421875,
      "volume": 565200
    },
    {
      "time": "2025-11-18",
      "open": 504.30999755859375,
      "high": 515.0599975585938,
      "low": 501.7699890136719,
      "close": 507.3699951171875,
      "volume": 504100
    },
    {
      "time": "2025-11-19",
      "open": 506.29998779296875,
      "high": 510.1300048828125,
      "low": 493,
      "close": 497.4100036621094,
      "volume": 516500
    },
    {
      "time": "2025-11-20",
      "open": 499.94000244140625,
      "high": 507,
      "low": 496.0799865722656,
      "close": 496.44000244140625,
      "volume": 510400
    },
    {
      "time": "2025-11-21",
      "open": 500.9200134277344,
      "high": 525.3499755859375,
      "low": 500.0199890136719,
      "close": 515.5800170898438,
      "volume": 633000
    },
    {
      "time": "2025-11-24",
      "open": 517.6699829101562,
      "high": 526.6400146484375,
      "low": 513.72998046875,
      "close": 514.5900268554688,
      "volume": 916900
    },
    {
      "time": "2025-11-25",
      "open": 514.72998046875,
      "high": 529.1400146484375,
      "low": 508.45001220703125,
      "close": 521.02001953125,
      "volume": 746400
    },
    {
      "time": "2025-11-26",
      "open": 521.4299926757812,
      "high": 540.260009765625,
      "low": 521.1599731445312,
      "close": 535.1599731445312,
      "volume": 508100
    },
    {
      "time": "2025-11-28",
      "open": 535.6500244140625,
      "high": 545.8200073242188,
      "low": 532.9000244140625,
      "close": 538.8300170898438,
      "volume": 289400
    },
    {
      "time": "2025-12-01",
      "open": 538.3900146484375,
      "high": 558.6099853515625,
      "low": 535.280029296875,
      "close": 547.6400146484375,
      "volume": 716600
    },
    {
      "time": "2025-12-02",
      "open": 550.9000244140625,
      "high": 552.0900268554688,
      "low": 542.9199829101562,
      "close": 548.0499877929688,
      "volume": 565300
    },
    {
      "time": "2025-12-03",
      "open": 546.75,
      "high": 551.9299926757812,
      "low": 543.0499877929688,
      "close": 544.52001953125,
      "volume": 640800
    },
    {
      "time": "2025-12-04",
      "open": 547.0700073242188,
      "high": 555,
      "low": 530.0900268554688,
      "close": 533.9500122070312,
      "volume": 2062700
    },
    {
      "time": "2025-12-05",
      "open": 578.9500122070312,
      "high": 611.9000244140625,
      "low": 575,
      "close": 601.5,
      "volume": 3395600
    },
    {
      "time": "2025-12-08",
      "open": 611.8400268554688,
      "high": 611.8400268554688,
      "low": 575.47998046875,
      "close": 589.2999877929688,
      "volume": 1747800
    },
    {
      "time": "2025-12-09",
      "open": 591.760009765625,
      "high": 606.4000244140625,
      "low": 590.8499755859375,
      "close": 602.969970703125,
      "volume": 758100
    },
    {
      "time": "2025-12-10",
      "open": 603.0499877929688,
      "high": 603.5,
      "low": 594.2000122070312,
      "close": 600.6500244140625,
      "volume": 639800
    },
    {
      "time": "2025-12-11",
      "open": 602.0999755859375,
      "high": 606.989990234375,
      "low": 586.260009765625,
      "close": 593.4099731445312,
      "volume": 699800
    },
    {
      "time": "2025-12-12",
      "open": 597.6900024414062,
      "high": 602.0700073242188,
      "low": 585.3200073242188,
      "close": 601.5900268554688,
      "volume": 708400
    },
    {
      "time": "2025-12-15",
      "open": 603,
      "high": 603,
      "low": 589.4199829101562,
      "close": 591.2000122070312,
      "volume": 907700
    },
    {
      "time": "2025-12-16",
      "open": 594.0900268554688,
      "high": 596.2899780273438,
      "low": 585.0999755859375,
      "close": 589.27001953125,
      "volume": 624700
    },
    {
      "time": "2025-12-17",
      "open": 589.27001953125,
      "high": 591.2899780273438,
      "low": 582.9500122070312,
      "close": 585.97998046875,
      "volume": 503800
    },
    {
      "time": "2025-12-18",
      "open": 594.1199951171875,
      "high": 600.3200073242188,
      "low": 586.5399780273438,
      "close": 594.010009765625,
      "volume": 779100
    },
    {
      "time": "2025-12-19",
      "open": 599.97998046875,
      "high": 605.6599731445312,
      "low": 594.27001953125,
      "close": 597.8800048828125,
      "volume": 1313500
    },
    {
      "time": "2025-12-22",
      "open": 598.280029296875,
      "high": 613.1599731445312,
      "low": 594.489990234375,
      "close": 612.9500122070312,
      "volume": 579600
    },
    {
      "time": "2025-12-23",
      "open": 615.489990234375,
      "high": 616.3400268554688,
      "low": 601.8900146484375,
      "close": 604.0900268554688,
      "volume": 895100
    },
    {
      "time": "2025-12-24",
      "open": 606.3599853515625,
      "high": 610.9099731445312,
      "low": 604.5599975585938,
      "close": 608.52001953125,
      "volume": 211400
    },
    {
      "time": "2025-12-26",
      "open": 608.52001953125,
      "high": 613.1699829101562,
      "low": 604.030029296875,
      "close": 607.52001953125,
      "volume": 358000
    },
    {
      "time": "2025-12-29",
      "open": 604.3300170898438,
      "high": 609.4299926757812,
      "low": 603.3599853515625,
      "close": 604.6400146484375,
      "volume": 482700
    },
    {
      "time": "2025-12-30",
      "open": 603.6300048828125,
      "high": 611.1900024414062,
      "low": 601,
      "close": 606.8900146484375,
      "volume": 341500
    },
    {
      "time": "2025-12-31",
      "open": 604,
      "high": 608.8200073242188,
      "low": 602.9600219726562,
      "close": 605.010009765625,
      "volume": 282600
    },
    {
      "time": "2026-01-02",
      "open": 606.1199951171875,
      "high": 622.27001953125,
      "low": 606.1199951171875,
      "close": 620.0399780273438,
      "volume": 539600
    },
    {
      "time": "2026-01-05",
      "open": 620.0399780273438,
      "high": 636.9600219726562,
      "low": 619.5900268554688,
      "close": 631.1500244140625,
      "volume": 892200
    },
    {
      "time": "2026-01-06",
      "open": 631.1500244140625,
      "high": 654.8900146484375,
      "low": 630,
      "close": 650.0599975585938,
      "volume": 707500
    },
    {
      "time": "2026-01-07",
      "open": 649.8699951171875,
      "high": 658.2000122070312,
      "low": 645.77001953125,
      "close": 655.3599853515625,
      "volume": 666400
    },
    {
      "time": "2026-01-08",
      "open": 651.7899780273438,
      "high": 660.8699951171875,
      "low": 650.4400024414062,
      "close": 657.4600219726562,
      "volume": 421600
    },
    {
      "time": "2026-01-09",
      "open": 657.2999877929688,
      "high": 675.6500244140625,
      "low": 657,
      "close": 666.1799926757812,
      "volume": 659800
    },
    {
      "time": "2026-01-12",
      "open": 663.010009765625,
      "high": 665.8900146484375,
      "low": 653.3300170898438,
      "close": 661.489990234375,
      "volume": 430600
    },
    {
      "time": "2026-01-13",
      "open": 663.27001953125,
      "high": 671.219970703125,
      "low": 661.6599731445312,
      "close": 664.8499755859375,
      "volume": 396500
    },
    {
      "time": "2026-01-14",
      "open": 660.0900268554688,
      "high": 666.6799926757812,
      "low": 657,
      "close": 663.8499755859375,
      "volume": 540200
    },
    {
      "time": "2026-01-15",
      "open": 665.1599731445312,
      "high": 669.6900024414062,
      "low": 661.6199951171875,
      "close": 665.1199951171875,
      "volume": 402700
    },
    {
      "time": "2026-01-16",
      "open": 666.1199951171875,
      "high": 667.8900146484375,
      "low": 658.0999755859375,
      "close": 663.47998046875,
      "volume": 391900
    },
    {
      "time": "2026-01-20",
      "open": 662.7899780273438,
      "high": 678.0999755859375,
      "low": 656.2999877929688,
      "close": 675.6199951171875,
      "volume": 527300
    },
    {
      "time": "2026-01-21",
      "open": 684.3900146484375,
      "high": 695.3400268554688,
      "low": 679.989990234375,
      "close": 683.4500122070312,
      "volume": 653400
    },
    {
      "time": "2026-01-22",
      "open": 682.8099975585938,
      "high": 693.77001953125,
      "low": 677,
      "close": 681.6400146484375,
      "volume": 498700
    },
    {
      "time": "2026-01-23",
      "open": 684.3900146484375,
      "high": 694.3400268554688,
      "low": 681.0599975585938,
      "close": 686.1199951171875,
      "volume": 527300
    },
    {
      "time": "2026-01-26",
      "open": 684.030029296875,
      "high": 684.5399780273438,
      "low": 660.4199829101562,
      "close": 661.3400268554688,
      "volume": 731600
    },
    {
      "time": "2026-01-27",
      "open": 663.0399780273438,
      "high": 666.5499877929688,
      "low": 650.75,
      "close": 651.2999877929688,
      "volume": 450600
    },
    {
      "time": "2026-01-28",
      "open": 649.9099731445312,
      "high": 655.02001953125,
      "low": 633.6199951171875,
      "close": 638.2100219726562,
      "volume": 637400
    },
    {
      "time": "2026-01-29",
      "open": 636.6500244140625,
      "high": 640.010009765625,
      "low": 629.010009765625,
      "close": 631.0999755859375,
      "volume": 618500
    },
    {
      "time": "2026-01-30",
      "open": 628.1099853515625,
      "high": 648.4400024414062,
      "low": 624.9500122070312,
      "close": 647.3599853515625,
      "volume": 732400
    },
    {
      "time": "2026-02-02",
      "open": 647.0399780273438,
      "high": 666.0499877929688,
      "low": 643.4299926757812,
      "close": 665.5700073242188,
      "volume": 719100
    },
    {
      "time": "2026-02-03",
      "open": 665.5700073242188,
      "high": 677.7000122070312,
      "low": 662.52001953125,
      "close": 673.3900146484375,
      "volume": 418200
    },
    {
      "time": "2026-02-04",
      "open": 673.3900146484375,
      "high": 690.0800170898438,
      "low": 668.1500244140625,
      "close": 678.6400146484375,
      "volume": 496000
    },
    {
      "time": "2026-02-05",
      "open": 678.6400146484375,
      "high": 689,
      "low": 671.6799926757812,
      "close": 677.9099731445312,
      "volume": 552800
    },
    {
      "time": "2026-02-06",
      "open": 681.27001953125,
      "high": 692.5999755859375,
      "low": 677.47998046875,
      "close": 690.3699951171875,
      "volume": 467900
    },
    {
      "time": "2026-02-09",
      "open": 690,
      "high": 700.8099975585938,
      "low": 689,
      "close": 696.25,
      "volume": 560100
    },
    {
      "time": "2026-02-10",
      "open": 696.25,
      "high": 697.3900146484375,
      "low": 678.1599731445312,
      "close": 679.280029296875,
      "volume": 482000
    },
    {
      "time": "2026-02-11",
      "open": 686.8200073242188,
      "high": 695,
      "low": 682.030029296875,
      "close": 683.0499877929688,
      "volume": 360800
    },
    {
      "time": "2026-02-12",
      "open": 690,
      "high": 693.75,
      "low": 664.9500122070312,
      "close": 667.1799926757812,
      "volume": 523700
    },
    {
      "time": "2026-02-13",
      "open": 666.9600219726562,
      "high": 690,
      "low": 660,
      "close": 683.4000244140625,
      "volume": 380600
    },
    {
      "time": "2026-02-17",
      "open": 690.760009765625,
      "high": 707.25,
      "low": 686.8599853515625,
      "close": 706.8200073242188,
      "volume": 569800
    },
    {
      "time": "2026-02-18",
      "open": 700.0999755859375,
      "high": 714.969970703125,
      "low": 685.5,
      "close": 689.4199829101562,
      "volume": 621000
    },
    {
      "time": "2026-02-19",
      "open": 682.010009765625,
      "high": 695.780029296875,
      "low": 680.9400024414062,
      "close": 692.7899780273438,
      "volume": 409900
    },
    {
      "time": "2026-02-20",
      "open": 684.489990234375,
      "high": 694.0999755859375,
      "low": 672.6699829101562,
      "close": 682.8900146484375,
      "volume": 422000
    },
    {
      "time": "2026-02-23",
      "open": 676.6500244140625,
      "high": 682.489990234375,
      "low": 663.52001953125,
      "close": 669.8699951171875,
      "volume": 431000
    },
    {
      "time": "2026-02-24",
      "open": 676.1699829101562,
      "high": 690.3699951171875,
      "low": 674.47998046875,
      "close": 686.4400024414062,
      "volume": 428500
    },
    {
      "time": "2026-02-25",
      "open": 687.2000122070312,
      "high": 692,
      "low": 677.3099975585938,
      "close": 684.27001953125,
      "volume": 428400
    },
    {
      "time": "2026-02-26",
      "open": 688.22998046875,
      "high": 699.2000122070312,
      "low": 684.5900268554688,
      "close": 695.6300048828125,
      "volume": 415800
    },
    {
      "time": "2026-02-27",
      "open": 686.8800048828125,
      "high": 702.530029296875,
      "low": 682.469970703125,
      "close": 684.7899780273438,
      "volume": 663000
    },
    {
      "time": "2026-03-02",
      "open": 680.8300170898438,
      "high": 682.510009765625,
      "low": 666.4600219726562,
      "close": 677,
      "volume": 394200
    },
    {
      "time": "2026-03-03",
      "open": 660.469970703125,
      "high": 671.469970703125,
      "low": 655.6500244140625,
      "close": 668.9500122070312,
      "volume": 431000
    },
    {
      "time": "2026-03-04",
      "open": 673.8599853515625,
      "high": 677.2999877929688,
      "low": 659.7899780273438,
      "close": 661.3400268554688,
      "volume": 465500
    },
    {
      "time": "2026-03-05",
      "open": 657.9000244140625,
      "high": 668.7100219726562,
      "low": 644.1500244140625,
      "close": 653.6400146484375,
      "volume": 530700
    },
    {
      "time": "2026-03-06",
      "open": 646.22998046875,
      "high": 651.1500244140625,
      "low": 637.3699951171875,
      "close": 646.3400268554688,
      "volume": 409800
    },
    {
      "time": "2026-03-09",
      "open": 633.280029296875,
      "high": 642.5,
      "low": 615,
      "close": 642.219970703125,
      "volume": 610000
    },
    {
      "time": "2026-03-10",
      "open": 635.5700073242188,
      "high": 653.8800048828125,
      "low": 631.4500122070312,
      "close": 647.22998046875,
      "volume": 619900
    },
    {
      "time": "2026-03-11",
      "open": 646.2899780273438,
      "high": 657.3200073242188,
      "low": 643.0999755859375,
      "close": 652.6500244140625,
      "volume": 712700
    },
    {
      "time": "2026-03-12",
      "open": 652.02001953125,
      "high": 655.2000122070312,
      "low": 622.2999877929688,
      "close": 624.7000122070312,
      "volume": 1519800
    },
    {
      "time": "2026-03-13",
      "open": 566.280029296875,
      "high": 579.4500122070312,
      "low": 534.6900024414062,
      "close": 535.719970703125,
      "volume": 2740600
    },
    {
      "time": "2026-03-16",
      "open": 532.9199829101562,
      "high": 542.8400268554688,
      "low": 516.030029296875,
      "close": 516.739990234375,
      "volume": 2700200
    },
    {
      "time": "2026-03-17",
      "open": 518.6799926757812,
      "high": 534.4099731445312,
      "low": 518.5999755859375,
      "close": 523.0700073242188,
      "volume": 1208700
    },
    {
      "time": "2026-03-18",
      "open": 519.3099975585938,
      "high": 533.5700073242188,
      "low": 519.25,
      "close": 520.6500244140625,
      "volume": 968400
    },
    {
      "time": "2026-03-19",
      "open": 517.3900146484375,
      "high": 535.3800048828125,
      "low": 516.4600219726562,
      "close": 534.0999755859375,
      "volume": 744700
    },
    {
      "time": "2026-03-20",
      "open": 533.5700073242188,
      "high": 540,
      "low": 524.8499755859375,
      "close": 529.969970703125,
      "volume": 948600
    },
    {
      "time": "2026-03-23",
      "open": 531.9600219726562,
      "high": 535.6099853515625,
      "low": 514.510009765625,
      "close": 516.1099853515625,
      "volume": 960600
    },
    {
      "time": "2026-03-24",
      "open": 512.4199829101562,
      "high": 517.4299926757812,
      "low": 499.32000732421875,
      "close": 515.219970703125,
      "volume": 976000
    },
    {
      "time": "2026-03-25",
      "open": 524.3499755859375,
      "high": 533.4400024414062,
      "low": 521,
      "close": 526.1400146484375,
      "volume": 666400
    },
    {
      "time": "2026-03-26",
      "open": 524.8099975585938,
      "high": 532,
      "low": 520.9500122070312,
      "close": 521.6400146484375,
      "volume": 655100
    },
    {
      "time": "2026-03-27",
      "open": 517.6199951171875,
      "high": 524.0999755859375,
      "low": 509.44000244140625,
      "close": 510.3399963378906,
      "volume": 622200
    },
    {
      "time": "2026-03-30",
      "open": 514.7999877929688,
      "high": 520,
      "low": 506.3999938964844,
      "close": 510.0899963378906,
      "volume": 701700
    },
    {
      "time": "2026-03-31",
      "open": 516.219970703125,
      "high": 529.030029296875,
      "low": 514.0700073242188,
      "close": 522.7100219726562,
      "volume": 551100
    },
    {
      "time": "2026-04-01",
      "open": 526.8599853515625,
      "high": 541.25,
      "low": 526.6900024414062,
      "close": 536.6099853515625,
      "volume": 699500
    },
    {
      "time": "2026-04-02",
      "open": 528.5599975585938,
      "high": 538.27001953125,
      "low": 525.219970703125,
      "close": 537.3900146484375,
      "volume": 615700
    },
    {
      "time": "2026-04-06",
      "open": 537.97998046875,
      "high": 542.7899780273438,
      "low": 529.97998046875,
      "close": 542.6500244140625,
      "volume": 398500
    },
    {
      "time": "2026-04-07",
      "open": 539.2899780273438,
      "high": 542.6099853515625,
      "low": 530.530029296875,
      "close": 532.22998046875,
      "volume": 529500
    },
    {
      "time": "2026-04-08",
      "open": 543,
      "high": 547.489990234375,
      "low": 520.0800170898438,
      "close": 532.8200073242188,
      "volume": 762200
    },
    {
      "time": "2026-04-09",
      "open": 529.9400024414062,
      "high": 547,
      "low": 528.1699829101562,
      "close": 532.7899780273438,
      "volume": 544300
    },
    {
      "time": "2026-04-10",
      "open": 531.72998046875,
      "high": 532.52001953125,
      "low": 512.9099731445312,
      "close": 520.3800048828125,
      "volume": 708100
    },
    {
      "time": "2026-04-13",
      "open": 520.4000244140625,
      "high": 528.0999755859375,
      "low": 517.9500122070312,
      "close": 526.760009765625,
      "volume": 658800
    },
    {
      "time": "2026-04-14",
      "open": 530.6300048828125,
      "high": 543.2899780273438,
      "low": 527.1599731445312,
      "close": 533.0900268554688,
      "volume": 686300
    },
    {
      "time": "2026-04-15",
      "open": 533.469970703125,
      "high": 542.1799926757812,
      "low": 531,
      "close": 539.1400146484375,
      "volume": 513800
    },
    {
      "time": "2026-04-16",
      "open": 542.5999755859375,
      "high": 548.8599853515625,
      "low": 537.1799926757812,
      "close": 539.4400024414062,
      "volume": 717200
    },
    {
      "time": "2026-04-17",
      "open": 543.9099731445312,
      "high": 560.9500122070312,
      "low": 543.3800048828125,
      "close": 553.3599853515625,
      "volume": 992300
    },
    {
      "time": "2026-04-20",
      "open": 559,
      "high": 573.77001953125,
      "low": 553.3599853515625,
      "close": 572.239990234375,
      "volume": 710900
    },
    {
      "time": "2026-04-21",
      "open": 573.6300048828125,
      "high": 576.5900268554688,
      "low": 565.739990234375,
      "close": 570.1599731445312,
      "volume": 616600
    },
    {
      "time": "2026-04-22",
      "open": 572.3699951171875,
      "high": 578.6300048828125,
      "low": 557.5,
      "close": 563.9099731445312,
      "volume": 576500
    },
    {
      "time": "2026-04-23",
      "open": 566.0399780273438,
      "high": 566.0900268554688,
      "low": 551.7100219726562,
      "close": 564.4400024414062,
      "volume": 608000
    },
    {
      "time": "2026-04-24",
      "open": 563.739990234375,
      "high": 565,
      "low": 552.2000122070312,
      "close": 558.5499877929688,
      "volume": 389100
    },
    {
      "time": "2026-04-27",
      "open": 553.6799926757812,
      "high": 558.5800170898438,
      "low": 531.010009765625,
      "close": 539.6599731445312,
      "volume": 1046300
    },
    {
      "time": "2026-04-28",
      "open": 541,
      "high": 544.1199951171875,
      "low": 534.3599853515625,
      "close": 538.1500244140625,
      "volume": 412600
    },
    {
      "time": "2026-04-29",
      "open": 535,
      "high": 536.1699829101562,
      "low": 524,
      "close": 530.22998046875,
      "volume": 810800
    },
    {
      "time": "2026-04-30",
      "open": 533.6199951171875,
      "high": 541.3900146484375,
      "low": 531.780029296875,
      "close": 537.47998046875,
      "volume": 611400
    },
    {
      "time": "2026-05-01",
      "open": 540,
      "high": 541.0800170898438,
      "low": 530.739990234375,
      "close": 531.9500122070312,
      "volume": 478000
    },
    {
      "time": "2026-05-04",
      "open": 529.3800048828125,
      "high": 532.5700073242188,
      "low": 517.1799926757812,
      "close": 518,
      "volume": 913400
    },
    {
      "time": "2026-05-05",
      "open": 532.280029296875,
      "high": 537,
      "low": 527,
      "close": 532.530029296875,
      "volume": 679500
    },
    {
      "time": "2026-05-06",
      "open": 537.5399780273438,
      "high": 543.2100219726562,
      "low": 530.969970703125,
      "close": 535.0999755859375,
      "volume": 691600
    },
    {
      "time": "2026-05-07",
      "open": 536.3599853515625,
      "high": 540.1099853515625,
      "low": 524.3300170898438,
      "close": 526.530029296875,
      "volume": 534200
    },
    {
      "time": "2026-05-08",
      "open": 529.5499877929688,
      "high": 530.0499877929688,
      "low": 519.0700073242188,
      "close": 521.5800170898438,
      "volume": 474300
    },
    {
      "time": "2026-05-11",
      "open": 523.52001953125,
      "high": 524.3699951171875,
      "low": 508.94000244140625,
      "close": 511.9800109863281,
      "volume": 586300
    },
    {
      "time": "2026-05-12",
      "open": 509.0199890136719,
      "high": 511.4700012207031,
      "low": 493.260009765625,
      "close": 505.20001220703125,
      "volume": 1049600
    },
    {
      "time": "2026-05-13",
      "open": 499.20001220703125,
      "high": 500,
      "low": 487.44000244140625,
      "close": 492.1499938964844,
      "volume": 829300
    },
    {
      "time": "2026-05-14",
      "open": 492.6000061035156,
      "high": 503.67999267578125,
      "low": 492.6000061035156,
      "close": 498.2799987792969,
      "volume": 589700
    },
    {
      "time": "2026-05-15",
      "open": 496.0299987792969,
      "high": 503.5,
      "low": 492.489990234375,
      "close": 494.2799987792969,
      "volume": 626700
    },
    {
      "time": "2026-05-18",
      "open": 490.739990234375,
      "high": 499.760009765625,
      "low": 477.1499938964844,
      "close": 479.8699951171875,
      "volume": 1091100
    },
    {
      "time": "2026-05-19",
      "open": 475.3299865722656,
      "high": 487.7200012207031,
      "low": 469,
      "close": 481.55999755859375,
      "volume": 782100
    },
    {
      "time": "2026-05-20",
      "open": 481.8299865722656,
      "high": 495,
      "low": 475.4100036621094,
      "close": 493.1199951171875,
      "volume": 631300
    },
    {
      "time": "2026-05-21",
      "open": 488.3399963378906,
      "high": 504.5199890136719,
      "low": 488.3399963378906,
      "close": 504.04998779296875,
      "volume": 666100
    },
    {
      "time": "2026-05-22",
      "open": 506.6000061035156,
      "high": 518,
      "low": 505.05999755859375,
      "close": 515.0399780273438,
      "volume": 481300
    },
    {
      "time": "2026-05-26",
      "open": 518.010009765625,
      "high": 519.5499877929688,
      "low": 510.30999755859375,
      "close": 516.0399780273438,
      "volume": 671100
    },
    {
      "time": "2026-05-27",
      "open": 518.989990234375,
      "high": 527,
      "low": 506.6000061035156,
      "close": 507.3500061035156,
      "volume": 666900
    },
    {
      "time": "2026-05-28",
      "open": 505.010009765625,
      "high": 521.780029296875,
      "low": 502.1300048828125,
      "close": 520.1500244140625,
      "volume": 716300
    },
    {
      "time": "2026-05-29",
      "open": 513.9600219726562,
      "high": 515.8300170898438,
      "low": 507,
      "close": 508.8500061035156,
      "volume": 821900
    },
    {
      "time": "2026-06-01",
      "open": 504.6099853515625,
      "high": 510.6400146484375,
      "low": 496.5400085449219,
      "close": 500.7699890136719,
      "volume": 938200
    },
    {
      "time": "2026-06-02",
      "open": 500.0199890136719,
      "high": 502.70001220703125,
      "low": 492.3399963378906,
      "close": 494.8699951171875,
      "volume": 1974400
    },
    {
      "time": "2026-06-03",
      "open": 478.739990234375,
      "high": 478.739990234375,
      "low": 460.6499938964844,
      "close": 471.2099914550781,
      "volume": 2452800
    },
    {
      "time": "2026-06-04",
      "open": 478.57000732421875,
      "high": 480.17999267578125,
      "low": 458.70001220703125,
      "close": 462.5199890136719,
      "volume": 1275500
    },
    {
      "time": "2026-06-05",
      "open": 466.989990234375,
      "high": 473.2099914550781,
      "low": 461,
      "close": 467.07000732421875,
      "volume": 1075700
    },
    {
      "time": "2026-06-08",
      "open": 466.3599853515625,
      "high": 469.489990234375,
      "low": 462.3299865722656,
      "close": 462.79998779296875,
      "volume": 589900
    },
    {
      "time": "2026-06-09",
      "open": 463.54998779296875,
      "high": 481.1300048828125,
      "low": 463.20001220703125,
      "close": 477.8999938964844,
      "volume": 726700
    },
    {
      "time": "2026-06-10",
      "open": 477.8999938964844,
      "high": 482.20001220703125,
      "low": 469.1199951171875,
      "close": 470.75,
      "volume": 745600
    },
    {
      "time": "2026-06-11",
      "open": 470.70001220703125,
      "high": 482.30999755859375,
      "low": 470.70001220703125,
      "close": 476.4200134277344,
      "volume": 645900
    },
    {
      "time": "2026-06-12",
      "open": 480.8699951171875,
      "high": 482.1000061035156,
      "low": 465.30999755859375,
      "close": 467.739990234375,
      "volume": 699800
    },
    {
      "time": "2026-06-15",
      "open": 479,
      "high": 479,
      "low": 463.7699890136719,
      "close": 471.6499938964844,
      "volume": 812100
    },
    {
      "time": "2026-06-16",
      "open": 472.25,
      "high": 475.9800109863281,
      "low": 463.3299865722656,
      "close": 463.67999267578125,
      "volume": 613900
    },
    {
      "time": "2026-06-17",
      "open": 463.32000732421875,
      "high": 467.3500061035156,
      "low": 448.57000732421875,
      "close": 450.75,
      "volume": 867300
    },
    {
      "time": "2026-06-18",
      "open": 454,
      "high": 459.2900085449219,
      "low": 449.010009765625,
      "close": 456.1300048828125,
      "volume": 1409000
    },
    {
      "time": "2026-06-22",
      "open": 459.1300048828125,
      "high": 468.67999267578125,
      "low": 456.0199890136719,
      "close": 465.05999755859375,
      "volume": 903000
    },
    {
      "time": "2026-06-23",
      "open": 465.2799987792969,
      "high": 468.489990234375,
      "low": 458.8900146484375,
      "close": 459.3299865722656,
      "volume": 616100
    },
    {
      "time": "2026-06-24",
      "open": 465.8999938964844,
      "high": 481.739990234375,
      "low": 459,
      "close": 478.92999267578125,
      "volume": 1048100
    },
    {
      "time": "2026-06-25",
      "open": 479.7300109863281,
      "high": 489.9800109863281,
      "low": 479,
      "close": 485.5199890136719,
      "volume": 998200
    },
    {
      "time": "2026-06-26",
      "open": 489.19000244140625,
      "high": 493.9800109863281,
      "low": 482.95001220703125,
      "close": 488.45001220703125,
      "volume": 920600
    },
    {
      "time": "2026-06-29",
      "open": 485.489990234375,
      "high": 490,
      "low": 458.2099914550781,
      "close": 459.1199951171875,
      "volume": 895700
    },
    {
      "time": "2026-06-30",
      "open": 456.20001220703125,
      "high": 457.95001220703125,
      "low": 443.6000061035156,
      "close": 450.9800109863281,
      "volume": 862400
    },
    {
      "time": "2026-07-01",
      "open": 450.5,
      "high": 456.9100036621094,
      "low": 445.5,
      "close": 454.7799987792969,
      "volume": 774400
    },
    {
      "time": "2026-07-02",
      "open": 454.2200012207031,
      "high": 461.4700012207031,
      "low": 451.2900085449219,
      "close": 461.3299865722656,
      "volume": 567400
    },
    {
      "time": "2026-07-06",
      "open": 452.9599914550781,
      "high": 456.9200134277344,
      "low": 449.19000244140625,
      "close": 452.489990234375,
      "volume": 699400
    },
    {
      "time": "2026-07-07",
      "open": 460.8399963378906,
      "high": 461.5,
      "low": 451.3800048828125,
      "close": 453.7799987792969,
      "volume": 552300
    },
    {
      "time": "2026-07-08",
      "open": 450.0299987792969,
      "high": 458.3900146484375,
      "low": 445,
      "close": 455.1099853515625,
      "volume": 434100
    },
    {
      "time": "2026-07-09",
      "open": 453.80999755859375,
      "high": 461.989990234375,
      "low": 448.32000732421875,
      "close": 460.239990234375,
      "volume": 395100
    },
    {
      "time": "2026-07-10",
      "open": 463.8299865722656,
      "high": 470.70001220703125,
      "low": 461.25,
      "close": 469.20001220703125,
      "volume": 426000
    },
    {
      "time": "2026-07-13",
      "open": 474,
      "high": 482.9800109863281,
      "low": 471.20001220703125,
      "close": 473.3299865722656,
      "volume": 554600
    },
    {
      "time": "2026-07-14",
      "open": 471.8299865722656,
      "high": 477,
      "low": 461.0799865722656,
      "close": 469.1199951171875,
      "volume": 448500
    },
    {
      "time": "2026-07-15",
      "open": 465.4200134277344,
      "high": 474.4800109863281,
      "low": 462.760009765625,
      "close": 466.1400146484375,
      "volume": 577200
    },
    {
      "time": "2026-07-16",
      "open": 469.0400085449219,
      "high": 481.75,
      "low": 465.7799987792969,
      "close": 478.8599853515625,
      "volume": 523900
    },
    {
      "time": "2026-07-17",
      "open": 479.1499938964844,
      "high": 492.94000244140625,
      "low": 475.5299987792969,
      "close": 479.57000732421875,
      "volume": 773600
    },
    {
      "time": "2026-07-20",
      "open": 489,
      "high": 490,
      "low": 475.6099853515625,
      "close": 488.0799865722656,
      "volume": 635100
    },
    {
      "time": "2026-07-21",
      "open": 485.3800048828125,
      "high": 494.6400146484375,
      "low": 482.7900085449219,
      "close": 489.4700012207031,
      "volume": 744900
    },
    {
      "time": "2026-07-22",
      "open": 491.3999938964844,
      "high": 493.0400085449219,
      "low": 479.5299987792969,
      "close": 483.5199890136719,
      "volume": 551900
    },
    {
      "time": "2026-07-23",
      "open": 479.80999755859375,
      "high": 483.5,
      "low": 473.67999267578125,
      "close": 477.9599914550781,
      "volume": 519500
    },
    {
      "time": "2026-07-24",
      "open": 479.3900146484375,
      "high": 480.7658996582031,
      "low": 471.760009765625,
      "close": 475.3599853515625,
      "volume": 543568
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 524.1265997314454
    },
    {
      "time": "2025-10-06",
      "value": 525.1657989501953
    },
    {
      "time": "2025-10-07",
      "value": 525.9157989501953
    },
    {
      "time": "2025-10-08",
      "value": 526.9593988037109
    },
    {
      "time": "2025-10-09",
      "value": 527.8337994384766
    },
    {
      "time": "2025-10-10",
      "value": 528.5191998291016
    },
    {
      "time": "2025-10-13",
      "value": 529.2231994628906
    },
    {
      "time": "2025-10-14",
      "value": 529.7435998535157
    },
    {
      "time": "2025-10-15",
      "value": 530.3099993896484
    },
    {
      "time": "2025-10-16",
      "value": 530.7319989013672
    },
    {
      "time": "2025-10-17",
      "value": 531.278798828125
    },
    {
      "time": "2025-10-20",
      "value": 531.7889984130859
    },
    {
      "time": "2025-10-21",
      "value": 532.3333978271485
    },
    {
      "time": "2025-10-22",
      "value": 532.3995977783203
    },
    {
      "time": "2025-10-23",
      "value": 532.2349969482422
    },
    {
      "time": "2025-10-24",
      "value": 532.0645965576172
    },
    {
      "time": "2025-10-27",
      "value": 532.1009967041016
    },
    {
      "time": "2025-10-28",
      "value": 532.1393963623046
    },
    {
      "time": "2025-10-29",
      "value": 531.9297967529296
    },
    {
      "time": "2025-10-30",
      "value": 531.7891967773437
    },
    {
      "time": "2025-10-31",
      "value": 531.7831970214844
    },
    {
      "time": "2025-11-03",
      "value": 531.541796875
    },
    {
      "time": "2025-11-04",
      "value": 531.3875964355469
    },
    {
      "time": "2025-11-05",
      "value": 531.3027966308593
    },
    {
      "time": "2025-11-06",
      "value": 530.8235968017578
    },
    {
      "time": "2025-11-07",
      "value": 530.5667962646485
    },
    {
      "time": "2025-11-10",
      "value": 531.0433959960938
    },
    {
      "time": "2025-11-11",
      "value": 530.8495959472656
    },
    {
      "time": "2025-11-12",
      "value": 530.9361962890625
    },
    {
      "time": "2025-11-13",
      "value": 531.0235961914062
    },
    {
      "time": "2025-11-14",
      "value": 531.3131970214844
    },
    {
      "time": "2025-11-17",
      "value": 531.1083972167969
    },
    {
      "time": "2025-11-18",
      "value": 530.9787976074218
    },
    {
      "time": "2025-11-19",
      "value": 530.6175982666016
    },
    {
      "time": "2025-11-20",
      "value": 530.1085980224609
    },
    {
      "time": "2025-11-21",
      "value": 530.127798461914
    },
    {
      "time": "2025-11-24",
      "value": 529.8979986572266
    },
    {
      "time": "2025-11-25",
      "value": 529.8141986083984
    },
    {
      "time": "2025-11-26",
      "value": 529.9413983154296
    },
    {
      "time": "2025-11-28",
      "value": 530.0217987060547
    },
    {
      "time": "2025-12-01",
      "value": 530.545199584961
    },
    {
      "time": "2025-12-02",
      "value": 531.1429998779297
    },
    {
      "time": "2025-12-03",
      "value": 531.541400756836
    },
    {
      "time": "2025-12-04",
      "value": 531.5082012939453
    },
    {
      "time": "2025-12-05",
      "value": 532.7486016845703
    },
    {
      "time": "2025-12-08",
      "value": 533.4946014404297
    },
    {
      "time": "2025-12-09",
      "value": 534.4798004150391
    },
    {
      "time": "2025-12-10",
      "value": 535.5578009033203
    },
    {
      "time": "2025-12-11",
      "value": 536.3052008056641
    },
    {
      "time": "2025-12-12",
      "value": 537.1806011962891
    },
    {
      "time": "2025-12-15",
      "value": 537.875601196289
    },
    {
      "time": "2025-12-16",
      "value": 538.3228021240234
    },
    {
      "time": "2025-12-17",
      "value": 538.9070013427735
    },
    {
      "time": "2025-12-18",
      "value": 539.4710015869141
    },
    {
      "time": "2025-12-19",
      "value": 540.2056011962891
    },
    {
      "time": "2025-12-22",
      "value": 541.4790008544921
    },
    {
      "time": "2025-12-23",
      "value": 542.7022015380859
    },
    {
      "time": "2025-12-24",
      "value": 544.0524017333985
    },
    {
      "time": "2025-12-26",
      "value": 545.433002319336
    },
    {
      "time": "2025-12-29",
      "value": 546.7800030517578
    },
    {
      "time": "2025-12-30",
      "value": 548.2476031494141
    },
    {
      "time": "2025-12-31",
      "value": 549.873403930664
    },
    {
      "time": "2026-01-02",
      "value": 551.7558038330078
    },
    {
      "time": "2026-01-05",
      "value": 553.9922039794922
    },
    {
      "time": "2026-01-06",
      "value": 556.5038043212891
    },
    {
      "time": "2026-01-07",
      "value": 559.2578045654296
    },
    {
      "time": "2026-01-08",
      "value": 561.9506048583985
    },
    {
      "time": "2026-01-09",
      "value": 564.8984051513672
    },
    {
      "time": "2026-01-12",
      "value": 568.0068048095703
    },
    {
      "time": "2026-01-13",
      "value": 571.1106042480469
    },
    {
      "time": "2026-01-14",
      "value": 573.9900036621094
    },
    {
      "time": "2026-01-15",
      "value": 576.9438037109375
    },
    {
      "time": "2026-01-16",
      "value": 579.8802038574219
    },
    {
      "time": "2026-01-20",
      "value": 582.9562036132812
    },
    {
      "time": "2026-01-21",
      "value": 586.4282037353515
    },
    {
      "time": "2026-01-22",
      "value": 589.7052044677735
    },
    {
      "time": "2026-01-23",
      "value": 593.0964044189453
    },
    {
      "time": "2026-01-26",
      "value": 595.8666046142578
    },
    {
      "time": "2026-01-27",
      "value": 598.184603881836
    },
    {
      "time": "2026-01-28",
      "value": 600.2714044189453
    },
    {
      "time": "2026-01-29",
      "value": 602.3066033935547
    },
    {
      "time": "2026-01-30",
      "value": 605.0624029541016
    },
    {
      "time": "2026-02-02",
      "value": 608.2264031982422
    },
    {
      "time": "2026-02-03",
      "value": 611.7460034179687
    },
    {
      "time": "2026-02-04",
      "value": 615.3900036621094
    },
    {
      "time": "2026-02-05",
      "value": 618.6366027832031
    },
    {
      "time": "2026-02-06",
      "value": 622.1522021484375
    },
    {
      "time": "2026-02-09",
      "value": 625.6568017578124
    },
    {
      "time": "2026-02-10",
      "value": 628.5392028808594
    },
    {
      "time": "2026-02-11",
      "value": 631.4236022949219
    },
    {
      "time": "2026-02-12",
      "value": 633.8144018554688
    },
    {
      "time": "2026-02-13",
      "value": 636.5214025878906
    },
    {
      "time": "2026-02-17",
      "value": 639.76740234375
    },
    {
      "time": "2026-02-18",
      "value": 642.8768017578125
    },
    {
      "time": "2026-02-19",
      "value": 644.7026013183594
    },
    {
      "time": "2026-02-20",
      "value": 646.5744018554688
    },
    {
      "time": "2026-02-23",
      "value": 647.91240234375
    },
    {
      "time": "2026-02-24",
      "value": 649.6282019042969
    },
    {
      "time": "2026-02-25",
      "value": 651.4454028320313
    },
    {
      "time": "2026-02-26",
      "value": 653.3262023925781
    },
    {
      "time": "2026-02-27",
      "value": 655.1980017089844
    },
    {
      "time": "2026-03-02",
      "value": 656.9526013183594
    },
    {
      "time": "2026-03-03",
      "value": 658.612001953125
    },
    {
      "time": "2026-03-04",
      "value": 659.9586022949219
    },
    {
      "time": "2026-03-05",
      "value": 661.0738024902344
    },
    {
      "time": "2026-03-06",
      "value": 661.7416027832031
    },
    {
      "time": "2026-03-09",
      "value": 662.5042016601562
    },
    {
      "time": "2026-03-10",
      "value": 663.2784008789063
    },
    {
      "time": "2026-03-11",
      "value": 664.1810009765625
    },
    {
      "time": "2026-03-12",
      "value": 664.5822009277343
    },
    {
      "time": "2026-03-13",
      "value": 663.1588000488281
    },
    {
      "time": "2026-03-16",
      "value": 661.3933996582032
    },
    {
      "time": "2026-03-17",
      "value": 659.4540002441406
    },
    {
      "time": "2026-03-18",
      "value": 657.2440002441406
    },
    {
      "time": "2026-03-19",
      "value": 654.9247998046875
    },
    {
      "time": "2026-03-20",
      "value": 652.4169995117187
    },
    {
      "time": "2026-03-23",
      "value": 649.5899987792968
    },
    {
      "time": "2026-03-24",
      "value": 646.5707983398438
    },
    {
      "time": "2026-03-25",
      "value": 643.863798828125
    },
    {
      "time": "2026-03-26",
      "value": 640.999599609375
    },
    {
      "time": "2026-03-27",
      "value": 637.929400024414
    },
    {
      "time": "2026-03-30",
      "value": 634.8288000488282
    },
    {
      "time": "2026-03-31",
      "value": 632.0134008789063
    },
    {
      "time": "2026-04-01",
      "value": 629.2332006835937
    },
    {
      "time": "2026-04-02",
      "value": 626.3120007324219
    },
    {
      "time": "2026-04-06",
      "value": 623.5322009277344
    },
    {
      "time": "2026-04-07",
      "value": 620.4544006347656
    },
    {
      "time": "2026-04-08",
      "value": 617.8840002441407
    },
    {
      "time": "2026-04-09",
      "value": 615.5138000488281
    },
    {
      "time": "2026-04-10",
      "value": 613.1571997070313
    },
    {
      "time": "2026-04-13",
      "value": 611.070400390625
    },
    {
      "time": "2026-04-14",
      "value": 608.7850012207032
    },
    {
      "time": "2026-04-15",
      "value": 606.2564013671876
    },
    {
      "time": "2026-04-16",
      "value": 603.5774011230469
    },
    {
      "time": "2026-04-17",
      "value": 601.0718005371094
    },
    {
      "time": "2026-04-20",
      "value": 598.9584008789062
    },
    {
      "time": "2026-04-21",
      "value": 596.5542004394531
    },
    {
      "time": "2026-04-22",
      "value": 593.9073999023437
    },
    {
      "time": "2026-04-23",
      "value": 591.6105993652344
    },
    {
      "time": "2026-04-24",
      "value": 589.1205993652344
    },
    {
      "time": "2026-04-27",
      "value": 586.5701989746094
    },
    {
      "time": "2026-04-28",
      "value": 583.6651989746093
    },
    {
      "time": "2026-04-29",
      "value": 580.1333984375
    },
    {
      "time": "2026-04-30",
      "value": 577.0945983886719
    },
    {
      "time": "2026-05-01",
      "value": 573.8777990722656
    },
    {
      "time": "2026-05-04",
      "value": 570.5799987792968
    },
    {
      "time": "2026-05-05",
      "value": 567.8331994628907
    },
    {
      "time": "2026-05-06",
      "value": 564.8063989257812
    },
    {
      "time": "2026-05-07",
      "value": 561.6515991210938
    },
    {
      "time": "2026-05-08",
      "value": 558.1705993652344
    },
    {
      "time": "2026-05-11",
      "value": 554.7144000244141
    },
    {
      "time": "2026-05-12",
      "value": 551.2784002685547
    },
    {
      "time": "2026-05-13",
      "value": 547.7423999023438
    },
    {
      "time": "2026-05-14",
      "value": 544.4811993408204
    },
    {
      "time": "2026-05-15",
      "value": 541.2939990234376
    },
    {
      "time": "2026-05-18",
      "value": 537.9645983886719
    },
    {
      "time": "2026-05-19",
      "value": 534.7513989257812
    },
    {
      "time": "2026-05-20",
      "value": 531.66919921875
    },
    {
      "time": "2026-05-21",
      "value": 528.6971984863281
    },
    {
      "time": "2026-05-22",
      "value": 526.5039978027344
    },
    {
      "time": "2026-05-26",
      "value": 526.1103979492187
    },
    {
      "time": "2026-05-27",
      "value": 525.9225982666015
    },
    {
      "time": "2026-05-28",
      "value": 525.8641986083984
    },
    {
      "time": "2026-05-29",
      "value": 525.6281982421875
    },
    {
      "time": "2026-06-01",
      "value": 524.9615985107422
    },
    {
      "time": "2026-06-02",
      "value": 524.2595989990234
    },
    {
      "time": "2026-06-03",
      "value": 523.3615991210937
    },
    {
      "time": "2026-06-04",
      "value": 522.3075994873047
    },
    {
      "time": "2026-06-05",
      "value": 521.1261993408203
    },
    {
      "time": "2026-06-08",
      "value": 519.9493988037109
    },
    {
      "time": "2026-06-09",
      "value": 519.3005987548828
    },
    {
      "time": "2026-06-10",
      "value": 518.513798828125
    },
    {
      "time": "2026-06-11",
      "value": 517.5879986572265
    },
    {
      "time": "2026-06-12",
      "value": 516.2105987548828
    },
    {
      "time": "2026-06-15",
      "value": 514.8957983398437
    },
    {
      "time": "2026-06-16",
      "value": 513.3163977050781
    },
    {
      "time": "2026-06-17",
      "value": 511.6867980957031
    },
    {
      "time": "2026-06-18",
      "value": 510.152998046875
    },
    {
      "time": "2026-06-22",
      "value": 508.7983984375
    },
    {
      "time": "2026-06-23",
      "value": 507.57739807128905
    },
    {
      "time": "2026-06-24",
      "value": 506.6207977294922
    },
    {
      "time": "2026-06-25",
      "value": 505.6693969726563
    },
    {
      "time": "2026-06-26",
      "value": 504.6555969238281
    },
    {
      "time": "2026-06-29",
      "value": 503.04919677734375
    },
    {
      "time": "2026-06-30",
      "value": 501.00159729003906
    },
    {
      "time": "2026-07-01",
      "value": 498.6523974609375
    },
    {
      "time": "2026-07-02",
      "value": 496.4757977294922
    },
    {
      "time": "2026-07-06",
      "value": 494.24739807128907
    },
    {
      "time": "2026-07-07",
      "value": 492.03419799804686
    },
    {
      "time": "2026-07-08",
      "value": 489.96539794921875
    },
    {
      "time": "2026-07-09",
      "value": 488.37699829101564
    },
    {
      "time": "2026-07-10",
      "value": 486.997998046875
    },
    {
      "time": "2026-07-13",
      "value": 485.8599981689453
    },
    {
      "time": "2026-07-14",
      "value": 484.49279846191405
    },
    {
      "time": "2026-07-15",
      "value": 483.17659851074217
    },
    {
      "time": "2026-07-16",
      "value": 482.39379821777345
    },
    {
      "time": "2026-07-17",
      "value": 481.3345977783203
    },
    {
      "time": "2026-07-20",
      "value": 480.3941979980469
    },
    {
      "time": "2026-07-21",
      "value": 479.65299743652344
    },
    {
      "time": "2026-07-22",
      "value": 478.891796875
    },
    {
      "time": "2026-07-23",
      "value": 478.211396484375
    },
    {
      "time": "2026-07-24",
      "value": 477.6145959472656
    }
  ],
  "analysis": null
}