{
  "ok": true,
  "cached": false,
  "ticker": "ATO",
  "price": 179.22,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Morgan Stanley Adjusts Price Target on Atmos Energy to $196 From $190, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-125513347.html",
      "published": "2026-07-22"
    },
    {
      "title": "What You Need to Know Ahead of Atmos Energy's Earnings Release",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e9529998-a2b5-3aa7-be1e-a0a5c40dc396/what-you-need-to-know-ahead.html",
      "published": "2026-07-20"
    },
    {
      "title": "Atmos Energy (ATO) Stock Looks About Right With 102% Returned",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atmos-energy-ato-stock-looks-230901899.html",
      "published": "2026-07-17"
    },
    {
      "title": "Is Atmos Energy (ATO) Cheap After Rising Earnings Expectations?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atmos-energy-ato-cheap-rising-201001367.html",
      "published": "2026-07-17"
    },
    {
      "title": "Are You Looking for a High-Growth Dividend Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/looking-high-growth-dividend-stock-154502772.html",
      "published": "2026-07-17"
    },
    {
      "title": "Will Atmos (ATO) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atmos-ato-beat-estimates-again-161004079.html",
      "published": "2026-07-16"
    },
    {
      "title": "Barclays Adjusts Price Target on Atmos Energy to $183 From $184, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-atmos-101723570.html",
      "published": "2026-07-14"
    },
    {
      "title": "JPMorgan Adjusts Price Target on Atmos Energy to $198 From $196, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-atmos-101716201.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 157.38999938964844,
      "high": 158.00999450683594,
      "low": 156.1199951171875,
      "close": 156.83999633789062,
      "volume": 533700
    },
    {
      "time": "2025-07-28",
      "open": 156.39999389648438,
      "high": 156.58999633789062,
      "low": 154.22999572753906,
      "close": 154.67999267578125,
      "volume": 734500
    },
    {
      "time": "2025-07-29",
      "open": 155.39999389648438,
      "high": 156.52999877929688,
      "low": 154.52999877929688,
      "close": 156.11000061035156,
      "volume": 614300
    },
    {
      "time": "2025-07-30",
      "open": 156.69000244140625,
      "high": 157.5399932861328,
      "low": 155.75,
      "close": 156.1999969482422,
      "volume": 656400
    },
    {
      "time": "2025-07-31",
      "open": 155.8699951171875,
      "high": 156.8699951171875,
      "low": 154.5500030517578,
      "close": 155.9199981689453,
      "volume": 1166500
    },
    {
      "time": "2025-08-01",
      "open": 157.49000549316406,
      "high": 157.49000549316406,
      "low": 154.6199951171875,
      "close": 155.80999755859375,
      "volume": 829900
    },
    {
      "time": "2025-08-04",
      "open": 156.00999450683594,
      "high": 159.75999450683594,
      "low": 155.88999938964844,
      "close": 159.4499969482422,
      "volume": 1092800
    },
    {
      "time": "2025-08-05",
      "open": 159.5,
      "high": 160,
      "low": 156.44000244140625,
      "close": 156.6300048828125,
      "volume": 863200
    },
    {
      "time": "2025-08-06",
      "open": 156.6199951171875,
      "high": 158.57000732421875,
      "low": 155.55999755859375,
      "close": 157.02000427246094,
      "volume": 1409800
    },
    {
      "time": "2025-08-07",
      "open": 160.99000549316406,
      "high": 166.42999267578125,
      "low": 160.91000366210938,
      "close": 162.72000122070312,
      "volume": 2039500
    },
    {
      "time": "2025-08-08",
      "open": 162.83999633789062,
      "high": 166.3699951171875,
      "low": 162.72999572753906,
      "close": 164.2899932861328,
      "volume": 1416100
    },
    {
      "time": "2025-08-11",
      "open": 164.5399932861328,
      "high": 165.16000366210938,
      "low": 163.3300018310547,
      "close": 165.0399932861328,
      "volume": 1306500
    },
    {
      "time": "2025-08-12",
      "open": 165.2100067138672,
      "high": 165.9499969482422,
      "low": 163.6999969482422,
      "close": 165.72000122070312,
      "volume": 1007000
    },
    {
      "time": "2025-08-13",
      "open": 165.47000122070312,
      "high": 166.99000549316406,
      "low": 164.50999450683594,
      "close": 166.97999572753906,
      "volume": 861400
    },
    {
      "time": "2025-08-14",
      "open": 166.97999572753906,
      "high": 167.44000244140625,
      "low": 165.69000244140625,
      "close": 166.1300048828125,
      "volume": 658400
    },
    {
      "time": "2025-08-15",
      "open": 165.99000549316406,
      "high": 166.66000366210938,
      "low": 164.86000061035156,
      "close": 165.3699951171875,
      "volume": 968700
    },
    {
      "time": "2025-08-18",
      "open": 165.35000610351562,
      "high": 165.35000610351562,
      "low": 163.82000732421875,
      "close": 164.02000427246094,
      "volume": 870000
    },
    {
      "time": "2025-08-19",
      "open": 163.8800048828125,
      "high": 165.8800048828125,
      "low": 163.77000427246094,
      "close": 165.80999755859375,
      "volume": 669700
    },
    {
      "time": "2025-08-20",
      "open": 166.39999389648438,
      "high": 167.85000610351562,
      "low": 165.57000732421875,
      "close": 166.08999633789062,
      "volume": 766200
    },
    {
      "time": "2025-08-21",
      "open": 165.75,
      "high": 167.14999389648438,
      "low": 165.6199951171875,
      "close": 166.7899932861328,
      "volume": 514400
    },
    {
      "time": "2025-08-22",
      "open": 167.38999938964844,
      "high": 168.86000061035156,
      "low": 167.16000366210938,
      "close": 168.2100067138672,
      "volume": 720000
    },
    {
      "time": "2025-08-25",
      "open": 166.42999267578125,
      "high": 166.85000610351562,
      "low": 165.17999267578125,
      "close": 165.4499969482422,
      "volume": 638000
    },
    {
      "time": "2025-08-26",
      "open": 165.35000610351562,
      "high": 166.4600067138672,
      "low": 164.52999877929688,
      "close": 166.00999450683594,
      "volume": 2011000
    },
    {
      "time": "2025-08-27",
      "open": 166.00999450683594,
      "high": 166.63999938964844,
      "low": 165.35000610351562,
      "close": 166.25,
      "volume": 927900
    },
    {
      "time": "2025-08-28",
      "open": 166.02000427246094,
      "high": 166.02000427246094,
      "low": 165.10000610351562,
      "close": 165.42999267578125,
      "volume": 650700
    },
    {
      "time": "2025-08-29",
      "open": 165.32000732421875,
      "high": 166.72000122070312,
      "low": 164.91000366210938,
      "close": 166.1300048828125,
      "volume": 724200
    },
    {
      "time": "2025-09-02",
      "open": 165.74000549316406,
      "high": 166.75,
      "low": 165.36000061035156,
      "close": 165.4600067138672,
      "volume": 964000
    },
    {
      "time": "2025-09-03",
      "open": 165.24000549316406,
      "high": 165.75999450683594,
      "low": 164.30999755859375,
      "close": 165.22000122070312,
      "volume": 655300
    },
    {
      "time": "2025-09-04",
      "open": 165.97999572753906,
      "high": 166.47000122070312,
      "low": 162.99000549316406,
      "close": 164.7899932861328,
      "volume": 980900
    },
    {
      "time": "2025-09-05",
      "open": 165.2100067138672,
      "high": 166.57000732421875,
      "low": 164.8300018310547,
      "close": 166.47999572753906,
      "volume": 847700
    },
    {
      "time": "2025-09-08",
      "open": 166.47999572753906,
      "high": 166.5500030517578,
      "low": 163.33999633789062,
      "close": 163.8699951171875,
      "volume": 1030400
    },
    {
      "time": "2025-09-09",
      "open": 162.89999389648438,
      "high": 164.9199981689453,
      "low": 162.50999450683594,
      "close": 164.07000732421875,
      "volume": 659300
    },
    {
      "time": "2025-09-10",
      "open": 164.58999633789062,
      "high": 164.9499969482422,
      "low": 163.6199951171875,
      "close": 163.91000366210938,
      "volume": 703700
    },
    {
      "time": "2025-09-11",
      "open": 163.64999389648438,
      "high": 166.5500030517578,
      "low": 162.7100067138672,
      "close": 166.38999938964844,
      "volume": 692100
    },
    {
      "time": "2025-09-12",
      "open": 166.57000732421875,
      "high": 167.13999938964844,
      "low": 165.97000122070312,
      "close": 166.5399932861328,
      "volume": 414800
    },
    {
      "time": "2025-09-15",
      "open": 166.60000610351562,
      "high": 166.60000610351562,
      "low": 165.69000244140625,
      "close": 165.80999755859375,
      "volume": 680400
    },
    {
      "time": "2025-09-16",
      "open": 164.61000061035156,
      "high": 165.75,
      "low": 162.89999389648438,
      "close": 163.2100067138672,
      "volume": 1182300
    },
    {
      "time": "2025-09-17",
      "open": 163.57000732421875,
      "high": 164.8699951171875,
      "low": 162.52999877929688,
      "close": 163.4499969482422,
      "volume": 1052400
    },
    {
      "time": "2025-09-18",
      "open": 161.1300048828125,
      "high": 163.1199951171875,
      "low": 160.10000610351562,
      "close": 162.44000244140625,
      "volume": 1004300
    },
    {
      "time": "2025-09-19",
      "open": 162.77999877929688,
      "high": 163.94000244140625,
      "low": 161.4499969482422,
      "close": 162.92999267578125,
      "volume": 1605700
    },
    {
      "time": "2025-09-22",
      "open": 162.72000122070312,
      "high": 163.60000610351562,
      "low": 162.1999969482422,
      "close": 162.9600067138672,
      "volume": 778100
    },
    {
      "time": "2025-09-23",
      "open": 162.7100067138672,
      "high": 166.49000549316406,
      "low": 162.6999969482422,
      "close": 166.33999633789062,
      "volume": 822200
    },
    {
      "time": "2025-09-24",
      "open": 166.33999633789062,
      "high": 167.24000549316406,
      "low": 166.0800018310547,
      "close": 166.77000427246094,
      "volume": 621500
    },
    {
      "time": "2025-09-25",
      "open": 166.9199981689453,
      "high": 168.86000061035156,
      "low": 166,
      "close": 166.4600067138672,
      "volume": 758700
    },
    {
      "time": "2025-09-26",
      "open": 167.67999267578125,
      "high": 169.9600067138672,
      "low": 167.0399932861328,
      "close": 168.4499969482422,
      "volume": 687300
    },
    {
      "time": "2025-09-29",
      "open": 168.89999389648438,
      "high": 169.6999969482422,
      "low": 167.3800048828125,
      "close": 169.5500030517578,
      "volume": 753100
    },
    {
      "time": "2025-09-30",
      "open": 169.72000122070312,
      "high": 171.1999969482422,
      "low": 169.3699951171875,
      "close": 170.75,
      "volume": 866700
    },
    {
      "time": "2025-10-01",
      "open": 171.16000366210938,
      "high": 171.16000366210938,
      "low": 169.08999633789062,
      "close": 169.3800048828125,
      "volume": 851400
    },
    {
      "time": "2025-10-02",
      "open": 168.72000122070312,
      "high": 169.1199951171875,
      "low": 167.6199951171875,
      "close": 168.85000610351562,
      "volume": 578700
    },
    {
      "time": "2025-10-03",
      "open": 168.89999389648438,
      "high": 170.99000549316406,
      "low": 168.89999389648438,
      "close": 170.19000244140625,
      "volume": 607200
    },
    {
      "time": "2025-10-06",
      "open": 170.63999938964844,
      "high": 173.5500030517578,
      "low": 170.19000244140625,
      "close": 173.32000732421875,
      "volume": 843900
    },
    {
      "time": "2025-10-07",
      "open": 174.38999938964844,
      "high": 175.49000549316406,
      "low": 173.5399932861328,
      "close": 174.91000366210938,
      "volume": 643500
    },
    {
      "time": "2025-10-08",
      "open": 175.57000732421875,
      "high": 176.11000061035156,
      "low": 173.22000122070312,
      "close": 175.75,
      "volume": 740300
    },
    {
      "time": "2025-10-09",
      "open": 176.61000061035156,
      "high": 177.00999450683594,
      "low": 174.72000122070312,
      "close": 174.92999267578125,
      "volume": 501000
    },
    {
      "time": "2025-10-10",
      "open": 175.91000366210938,
      "high": 177.8300018310547,
      "low": 175.2899932861328,
      "close": 176.47999572753906,
      "volume": 639800
    },
    {
      "time": "2025-10-13",
      "open": 175.75,
      "high": 176.9199981689453,
      "low": 174.1300048828125,
      "close": 175.5399932861328,
      "volume": 475400
    },
    {
      "time": "2025-10-14",
      "open": 176.2100067138672,
      "high": 177.9499969482422,
      "low": 175.41000366210938,
      "close": 177.64999389648438,
      "volume": 610500
    },
    {
      "time": "2025-10-15",
      "open": 177.82000732421875,
      "high": 179.6999969482422,
      "low": 177.64999389648438,
      "close": 179.19000244140625,
      "volume": 578300
    },
    {
      "time": "2025-10-16",
      "open": 178.6300048828125,
      "high": 179.60000610351562,
      "low": 176.14999389648438,
      "close": 176.3699951171875,
      "volume": 1062100
    },
    {
      "time": "2025-10-17",
      "open": 176.8699951171875,
      "high": 177.22999572753906,
      "low": 175.02000427246094,
      "close": 176.41000366210938,
      "volume": 1075000
    },
    {
      "time": "2025-10-20",
      "open": 177.57000732421875,
      "high": 178.07000732421875,
      "low": 175.30999755859375,
      "close": 177.74000549316406,
      "volume": 654500
    },
    {
      "time": "2025-10-21",
      "open": 178.2100067138672,
      "high": 178.49000549316406,
      "low": 176.44000244140625,
      "close": 177.0399932861328,
      "volume": 692300
    },
    {
      "time": "2025-10-22",
      "open": 177.6999969482422,
      "high": 177.9199981689453,
      "low": 176.13999938964844,
      "close": 177.10000610351562,
      "volume": 729900
    },
    {
      "time": "2025-10-23",
      "open": 178,
      "high": 178,
      "low": 174.97999572753906,
      "close": 175.75,
      "volume": 765500
    },
    {
      "time": "2025-10-24",
      "open": 176.22999572753906,
      "high": 176.6699981689453,
      "low": 175.19000244140625,
      "close": 175.92999267578125,
      "volume": 627200
    },
    {
      "time": "2025-10-27",
      "open": 175.83999633789062,
      "high": 176.35000610351562,
      "low": 174.44000244140625,
      "close": 176.35000610351562,
      "volume": 635600
    },
    {
      "time": "2025-10-28",
      "open": 175.89999389648438,
      "high": 176.4600067138672,
      "low": 174.27999877929688,
      "close": 174.49000549316406,
      "volume": 713700
    },
    {
      "time": "2025-10-29",
      "open": 173.82000732421875,
      "high": 174.39999389648438,
      "low": 171.44000244140625,
      "close": 171.66000366210938,
      "volume": 816300
    },
    {
      "time": "2025-10-30",
      "open": 172.41000366210938,
      "high": 174.1300048828125,
      "low": 172.25999450683594,
      "close": 173.35000610351562,
      "volume": 660300
    },
    {
      "time": "2025-10-31",
      "open": 172.9499969482422,
      "high": 173.6199951171875,
      "low": 171.3800048828125,
      "close": 171.72000122070312,
      "volume": 1906600
    },
    {
      "time": "2025-11-03",
      "open": 170.97999572753906,
      "high": 173.22999572753906,
      "low": 169.30999755859375,
      "close": 172.6999969482422,
      "volume": 766600
    },
    {
      "time": "2025-11-04",
      "open": 173.50999450683594,
      "high": 174.11000061035156,
      "low": 171.82000732421875,
      "close": 173.9499969482422,
      "volume": 834600
    },
    {
      "time": "2025-11-05",
      "open": 173.5500030517578,
      "high": 174.33999633789062,
      "low": 171.6999969482422,
      "close": 172.58999633789062,
      "volume": 1028300
    },
    {
      "time": "2025-11-06",
      "open": 177.14999389648438,
      "high": 180.64999389648438,
      "low": 175.22000122070312,
      "close": 175.47999572753906,
      "volume": 1741700
    },
    {
      "time": "2025-11-07",
      "open": 176.42999267578125,
      "high": 177.8699951171875,
      "low": 175.2899932861328,
      "close": 176.91000366210938,
      "volume": 1343600
    },
    {
      "time": "2025-11-10",
      "open": 175.9199981689453,
      "high": 178.02000427246094,
      "low": 175.8000030517578,
      "close": 177.75999450683594,
      "volume": 885800
    },
    {
      "time": "2025-11-11",
      "open": 178.25999450683594,
      "high": 178.83999633789062,
      "low": 177.38999938964844,
      "close": 178.66000366210938,
      "volume": 669100
    },
    {
      "time": "2025-11-12",
      "open": 178.38999938964844,
      "high": 179.1999969482422,
      "low": 177.5,
      "close": 177.8300018310547,
      "volume": 939200
    },
    {
      "time": "2025-11-13",
      "open": 178.22000122070312,
      "high": 180.3300018310547,
      "low": 177.74000549316406,
      "close": 177.97000122070312,
      "volume": 1210300
    },
    {
      "time": "2025-11-14",
      "open": 177.97000122070312,
      "high": 179.25999450683594,
      "low": 174.88999938964844,
      "close": 175.1199951171875,
      "volume": 1321800
    },
    {
      "time": "2025-11-17",
      "open": 175.9499969482422,
      "high": 177.02000427246094,
      "low": 174.8000030517578,
      "close": 175.67999267578125,
      "volume": 1430100
    },
    {
      "time": "2025-11-18",
      "open": 175.9499969482422,
      "high": 177.0500030517578,
      "low": 174.9600067138672,
      "close": 175.22000122070312,
      "volume": 926200
    },
    {
      "time": "2025-11-19",
      "open": 175.02000427246094,
      "high": 175.66000366210938,
      "low": 173.55999755859375,
      "close": 173.9199981689453,
      "volume": 993300
    },
    {
      "time": "2025-11-20",
      "open": 174.50999450683594,
      "high": 176,
      "low": 174.02000427246094,
      "close": 174.77000427246094,
      "volume": 975700
    },
    {
      "time": "2025-11-21",
      "open": 175.3000030517578,
      "high": 176.11000061035156,
      "low": 174.3000030517578,
      "close": 175.16000366210938,
      "volume": 1894700
    },
    {
      "time": "2025-11-24",
      "open": 174,
      "high": 175.3699951171875,
      "low": 173.33999633789062,
      "close": 174.55999755859375,
      "volume": 4679900
    },
    {
      "time": "2025-11-25",
      "open": 174.88999938964844,
      "high": 175.6300048828125,
      "low": 172.63999938964844,
      "close": 173.33999633789062,
      "volume": 991000
    },
    {
      "time": "2025-11-26",
      "open": 173.30999755859375,
      "high": 176.02000427246094,
      "low": 173.2100067138672,
      "close": 175.74000549316406,
      "volume": 715200
    },
    {
      "time": "2025-11-28",
      "open": 176.22000122070312,
      "high": 176.99000549316406,
      "low": 175.61000061035156,
      "close": 176.3699951171875,
      "volume": 336500
    },
    {
      "time": "2025-12-01",
      "open": 175.61000061035156,
      "high": 176.22000122070312,
      "low": 171.55999755859375,
      "close": 171.72000122070312,
      "volume": 958700
    },
    {
      "time": "2025-12-02",
      "open": 172.52999877929688,
      "high": 172.52999877929688,
      "low": 169.63999938964844,
      "close": 170.0800018310547,
      "volume": 865400
    },
    {
      "time": "2025-12-03",
      "open": 170.91000366210938,
      "high": 172.2899932861328,
      "low": 170.17999267578125,
      "close": 171.14999389648438,
      "volume": 968300
    },
    {
      "time": "2025-12-04",
      "open": 170.39999389648438,
      "high": 172.11000061035156,
      "low": 170.39999389648438,
      "close": 170.9499969482422,
      "volume": 1222500
    },
    {
      "time": "2025-12-05",
      "open": 170.27999877929688,
      "high": 172.1300048828125,
      "low": 170.27999877929688,
      "close": 171.2899932861328,
      "volume": 939100
    },
    {
      "time": "2025-12-08",
      "open": 170.8300018310547,
      "high": 171.16000366210938,
      "low": 166.75,
      "close": 167.07000732421875,
      "volume": 1066600
    },
    {
      "time": "2025-12-09",
      "open": 168.24000549316406,
      "high": 169.0800018310547,
      "low": 165.88999938964844,
      "close": 166.27999877929688,
      "volume": 972500
    },
    {
      "time": "2025-12-10",
      "open": 166.16000366210938,
      "high": 167.72999572753906,
      "low": 165.99000549316406,
      "close": 166.8000030517578,
      "volume": 1051300
    },
    {
      "time": "2025-12-11",
      "open": 167.3699951171875,
      "high": 170.10000610351562,
      "low": 166.39999389648438,
      "close": 167.08999633789062,
      "volume": 916800
    },
    {
      "time": "2025-12-12",
      "open": 167.33999633789062,
      "high": 169.63999938964844,
      "low": 167.07000732421875,
      "close": 168.3699951171875,
      "volume": 983900
    },
    {
      "time": "2025-12-15",
      "open": 168.75,
      "high": 171.4199981689453,
      "low": 167.91000366210938,
      "close": 170.75,
      "volume": 1819100
    },
    {
      "time": "2025-12-16",
      "open": 168.6699981689453,
      "high": 170.42999267578125,
      "low": 167.88999938964844,
      "close": 168,
      "volume": 1570000
    },
    {
      "time": "2025-12-17",
      "open": 167.9499969482422,
      "high": 170.77999877929688,
      "low": 167.42999267578125,
      "close": 169.1699981689453,
      "volume": 1192400
    },
    {
      "time": "2025-12-18",
      "open": 168.7100067138672,
      "high": 170.44000244140625,
      "low": 168.7100067138672,
      "close": 169.4199981689453,
      "volume": 1025000
    },
    {
      "time": "2025-12-19",
      "open": 169.19000244140625,
      "high": 169.4199981689453,
      "low": 166.60000610351562,
      "close": 166.6999969482422,
      "volume": 1628200
    },
    {
      "time": "2025-12-22",
      "open": 166.6999969482422,
      "high": 167.4499969482422,
      "low": 165.3699951171875,
      "close": 167.33999633789062,
      "volume": 910800
    },
    {
      "time": "2025-12-23",
      "open": 167.4199981689453,
      "high": 168.67999267578125,
      "low": 166.99000549316406,
      "close": 167.99000549316406,
      "volume": 983900
    },
    {
      "time": "2025-12-24",
      "open": 168.44000244140625,
      "high": 169.2100067138672,
      "low": 167.72000122070312,
      "close": 168.39999389648438,
      "volume": 438600
    },
    {
      "time": "2025-12-26",
      "open": 168.33999633789062,
      "high": 168.77999877929688,
      "low": 167.3000030517578,
      "close": 168.1300048828125,
      "volume": 345900
    },
    {
      "time": "2025-12-29",
      "open": 168.92999267578125,
      "high": 169.60000610351562,
      "low": 168.47000122070312,
      "close": 168.77999877929688,
      "volume": 526300
    },
    {
      "time": "2025-12-30",
      "open": 168.91000366210938,
      "high": 169.27000427246094,
      "low": 168.25,
      "close": 168.5800018310547,
      "volume": 472900
    },
    {
      "time": "2025-12-31",
      "open": 168.5800018310547,
      "high": 169.00999450683594,
      "low": 167.47000122070312,
      "close": 167.6300048828125,
      "volume": 469100
    },
    {
      "time": "2026-01-02",
      "open": 167.14999389648438,
      "high": 170.11000061035156,
      "low": 166.33999633789062,
      "close": 169.36000061035156,
      "volume": 656500
    },
    {
      "time": "2026-01-05",
      "open": 168.5,
      "high": 169.1699981689453,
      "low": 164.5,
      "close": 166.8800048828125,
      "volume": 971300
    },
    {
      "time": "2026-01-06",
      "open": 167.2100067138672,
      "high": 168.1699981689453,
      "low": 166.49000549316406,
      "close": 167.5399932861328,
      "volume": 899200
    },
    {
      "time": "2026-01-07",
      "open": 168.14999389648438,
      "high": 168.61000061035156,
      "low": 165.52000427246094,
      "close": 166.14999389648438,
      "volume": 719100
    },
    {
      "time": "2026-01-08",
      "open": 166.00999450683594,
      "high": 168.3000030517578,
      "low": 165.72999572753906,
      "close": 167.10000610351562,
      "volume": 950700
    },
    {
      "time": "2026-01-09",
      "open": 167.1999969482422,
      "high": 168.6199951171875,
      "low": 166.38999938964844,
      "close": 166.77999877929688,
      "volume": 713000
    },
    {
      "time": "2026-01-12",
      "open": 166.92999267578125,
      "high": 168.66000366210938,
      "low": 166.74000549316406,
      "close": 167.61000061035156,
      "volume": 935200
    },
    {
      "time": "2026-01-13",
      "open": 167.6300048828125,
      "high": 168.94000244140625,
      "low": 166.6999969482422,
      "close": 168.41000366210938,
      "volume": 1154800
    },
    {
      "time": "2026-01-14",
      "open": 168.5800018310547,
      "high": 170.1300048828125,
      "low": 168.17999267578125,
      "close": 168.72000122070312,
      "volume": 1450100
    },
    {
      "time": "2026-01-15",
      "open": 169.33999633789062,
      "high": 170.49000549316406,
      "low": 168.52000427246094,
      "close": 170.27999877929688,
      "volume": 795900
    },
    {
      "time": "2026-01-16",
      "open": 169.3699951171875,
      "high": 170.6699981689453,
      "low": 169.1300048828125,
      "close": 170.47000122070312,
      "volume": 1372900
    },
    {
      "time": "2026-01-20",
      "open": 170.72999572753906,
      "high": 172.08999633789062,
      "low": 167.99000549316406,
      "close": 168,
      "volume": 1648400
    },
    {
      "time": "2026-01-21",
      "open": 169.6999969482422,
      "high": 169.83999633789062,
      "low": 166.67999267578125,
      "close": 168.3699951171875,
      "volume": 2305100
    },
    {
      "time": "2026-01-22",
      "open": 169.30999755859375,
      "high": 169.30999755859375,
      "low": 163.77000427246094,
      "close": 165.39999389648438,
      "volume": 2000600
    },
    {
      "time": "2026-01-23",
      "open": 165.25999450683594,
      "high": 165.52999877929688,
      "low": 163.57000732421875,
      "close": 165.33999633789062,
      "volume": 2542700
    },
    {
      "time": "2026-01-26",
      "open": 166.61000061035156,
      "high": 169.02999877929688,
      "low": 166.25,
      "close": 168.5,
      "volume": 2474900
    },
    {
      "time": "2026-01-27",
      "open": 168.24000549316406,
      "high": 169.02999877929688,
      "low": 167.38999938964844,
      "close": 169.02999877929688,
      "volume": 2044700
    },
    {
      "time": "2026-01-28",
      "open": 169,
      "high": 169.39999389648438,
      "low": 165.97999572753906,
      "close": 166,
      "volume": 1966400
    },
    {
      "time": "2026-01-29",
      "open": 166.92999267578125,
      "high": 168.82000732421875,
      "low": 165.94000244140625,
      "close": 166,
      "volume": 2091400
    },
    {
      "time": "2026-01-30",
      "open": 165.58999633789062,
      "high": 167.2100067138672,
      "low": 164.39999389648438,
      "close": 166.33999633789062,
      "volume": 3291700
    },
    {
      "time": "2026-02-02",
      "open": 166.3300018310547,
      "high": 167.2899932861328,
      "low": 164.5,
      "close": 166.52000427246094,
      "volume": 1673800
    },
    {
      "time": "2026-02-03",
      "open": 166.1300048828125,
      "high": 169.99000549316406,
      "low": 166.1300048828125,
      "close": 168.80999755859375,
      "volume": 2334100
    },
    {
      "time": "2026-02-04",
      "open": 171.1199951171875,
      "high": 174.57000732421875,
      "low": 168.6699981689453,
      "close": 171.8300018310547,
      "volume": 1821600
    },
    {
      "time": "2026-02-05",
      "open": 173.61000061035156,
      "high": 173.61000061035156,
      "low": 170.2100067138672,
      "close": 171.5,
      "volume": 1624700
    },
    {
      "time": "2026-02-06",
      "open": 172.66000366210938,
      "high": 174.57000732421875,
      "low": 170.77999877929688,
      "close": 171.3800048828125,
      "volume": 962200
    },
    {
      "time": "2026-02-09",
      "open": 171.27999877929688,
      "high": 171.72000122070312,
      "low": 169.82000732421875,
      "close": 171.4600067138672,
      "volume": 1271600
    },
    {
      "time": "2026-02-10",
      "open": 171.85000610351562,
      "high": 174.5,
      "low": 171.13999938964844,
      "close": 174.1699981689453,
      "volume": 1125600
    },
    {
      "time": "2026-02-11",
      "open": 174.14999389648438,
      "high": 176.3699951171875,
      "low": 173.77000427246094,
      "close": 175.97000122070312,
      "volume": 1296600
    },
    {
      "time": "2026-02-12",
      "open": 176.67999267578125,
      "high": 179.88999938964844,
      "low": 176.52999877929688,
      "close": 177.77000427246094,
      "volume": 2037900
    },
    {
      "time": "2026-02-13",
      "open": 177.52000427246094,
      "high": 179.94000244140625,
      "low": 176.61000061035156,
      "close": 179.25,
      "volume": 1184000
    },
    {
      "time": "2026-02-17",
      "open": 180.08999633789062,
      "high": 181.00999450683594,
      "low": 179.25999450683594,
      "close": 180.24000549316406,
      "volume": 912400
    },
    {
      "time": "2026-02-18",
      "open": 179.9499969482422,
      "high": 180.38999938964844,
      "low": 177.6300048828125,
      "close": 178.1199951171875,
      "volume": 1584100
    },
    {
      "time": "2026-02-19",
      "open": 179.14999389648438,
      "high": 180.1199951171875,
      "low": 178.25,
      "close": 178.97000122070312,
      "volume": 928900
    },
    {
      "time": "2026-02-20",
      "open": 180.25999450683594,
      "high": 181.0800018310547,
      "low": 178.3000030517578,
      "close": 180.97000122070312,
      "volume": 1037300
    },
    {
      "time": "2026-02-23",
      "open": 180.19000244140625,
      "high": 182.69000244140625,
      "low": 180.19000244140625,
      "close": 181.72000122070312,
      "volume": 823900
    },
    {
      "time": "2026-02-24",
      "open": 181.77999877929688,
      "high": 182.38999938964844,
      "low": 180.41000366210938,
      "close": 182.02000427246094,
      "volume": 720500
    },
    {
      "time": "2026-02-25",
      "open": 181.88999938964844,
      "high": 182.47999572753906,
      "low": 180.08999633789062,
      "close": 182.05999755859375,
      "volume": 814600
    },
    {
      "time": "2026-02-26",
      "open": 182.33999633789062,
      "high": 183.91000366210938,
      "low": 181.97000122070312,
      "close": 183.6300048828125,
      "volume": 931400
    },
    {
      "time": "2026-02-27",
      "open": 184.36000061035156,
      "high": 187.82000732421875,
      "low": 182.8800048828125,
      "close": 186.7899932861328,
      "volume": 2836600
    },
    {
      "time": "2026-03-02",
      "open": 186.7899932861328,
      "high": 187.97999572753906,
      "low": 185.25,
      "close": 187.07000732421875,
      "volume": 1053900
    },
    {
      "time": "2026-03-03",
      "open": 184.85000610351562,
      "high": 186.4600067138672,
      "low": 182.64999389648438,
      "close": 186,
      "volume": 1659100
    },
    {
      "time": "2026-03-04",
      "open": 185.88999938964844,
      "high": 186.88999938964844,
      "low": 183.85000610351562,
      "close": 186.77000427246094,
      "volume": 1456700
    },
    {
      "time": "2026-03-05",
      "open": 185.11000061035156,
      "high": 186.50999450683594,
      "low": 184,
      "close": 185.3800048828125,
      "volume": 1263300
    },
    {
      "time": "2026-03-06",
      "open": 184.44000244140625,
      "high": 186.22999572753906,
      "low": 183.22999572753906,
      "close": 185.0399932861328,
      "volume": 1057900
    },
    {
      "time": "2026-03-09",
      "open": 183.1199951171875,
      "high": 185.89999389648438,
      "low": 182.91000366210938,
      "close": 185.24000549316406,
      "volume": 1601300
    },
    {
      "time": "2026-03-10",
      "open": 184.1999969482422,
      "high": 186.3000030517578,
      "low": 183.07000732421875,
      "close": 183.44000244140625,
      "volume": 1222800
    },
    {
      "time": "2026-03-11",
      "open": 184.52000427246094,
      "high": 184.83999633789062,
      "low": 182.19000244140625,
      "close": 184.3000030517578,
      "volume": 842400
    },
    {
      "time": "2026-03-12",
      "open": 184.8300018310547,
      "high": 188.8000030517578,
      "low": 183.7899932861328,
      "close": 186.7899932861328,
      "volume": 930600
    },
    {
      "time": "2026-03-13",
      "open": 188.6199951171875,
      "high": 189.32000732421875,
      "low": 186.85000610351562,
      "close": 188.5800018310547,
      "volume": 765000
    },
    {
      "time": "2026-03-16",
      "open": 190.1300048828125,
      "high": 190.1300048828125,
      "low": 187.07000732421875,
      "close": 187.82000732421875,
      "volume": 899100
    },
    {
      "time": "2026-03-17",
      "open": 189.07000732421875,
      "high": 189.07000732421875,
      "low": 186.52000427246094,
      "close": 186.97999572753906,
      "volume": 691500
    },
    {
      "time": "2026-03-18",
      "open": 185.86000061035156,
      "high": 186.4499969482422,
      "low": 185.10000610351562,
      "close": 185.25,
      "volume": 2133800
    },
    {
      "time": "2026-03-19",
      "open": 185.1300048828125,
      "high": 186.2100067138672,
      "low": 183.4199981689453,
      "close": 184.89999389648438,
      "volume": 1082000
    },
    {
      "time": "2026-03-20",
      "open": 184.9499969482422,
      "high": 185.4199981689453,
      "low": 180.42999267578125,
      "close": 180.49000549316406,
      "volume": 3328800
    },
    {
      "time": "2026-03-23",
      "open": 181.30999755859375,
      "high": 182.2899932861328,
      "low": 180.52000427246094,
      "close": 181.02999877929688,
      "volume": 1034700
    },
    {
      "time": "2026-03-24",
      "open": 180.2100067138672,
      "high": 183.6300048828125,
      "low": 179.32000732421875,
      "close": 181.57000732421875,
      "volume": 766600
    },
    {
      "time": "2026-03-25",
      "open": 182.47999572753906,
      "high": 183.4199981689453,
      "low": 181.41000366210938,
      "close": 181.5500030517578,
      "volume": 770400
    },
    {
      "time": "2026-03-26",
      "open": 181.2100067138672,
      "high": 183.25999450683594,
      "low": 180.85000610351562,
      "close": 183.17999267578125,
      "volume": 694700
    },
    {
      "time": "2026-03-27",
      "open": 183.44000244140625,
      "high": 184.4499969482422,
      "low": 182.75,
      "close": 183.19000244140625,
      "volume": 636300
    },
    {
      "time": "2026-03-30",
      "open": 184.85000610351562,
      "high": 186.22000122070312,
      "low": 184.0500030517578,
      "close": 185.02000427246094,
      "volume": 838900
    },
    {
      "time": "2026-03-31",
      "open": 185.8699951171875,
      "high": 186.07000732421875,
      "low": 182.5,
      "close": 184.72000122070312,
      "volume": 886700
    },
    {
      "time": "2026-04-01",
      "open": 183.60000610351562,
      "high": 186.58999633789062,
      "low": 183.5800018310547,
      "close": 185.49000549316406,
      "volume": 811200
    },
    {
      "time": "2026-04-02",
      "open": 186.2100067138672,
      "high": 189.11000061035156,
      "low": 185.30999755859375,
      "close": 188.97000122070312,
      "volume": 664700
    },
    {
      "time": "2026-04-06",
      "open": 188.80999755859375,
      "high": 190,
      "low": 187.55999755859375,
      "close": 187.80999755859375,
      "volume": 614200
    },
    {
      "time": "2026-04-07",
      "open": 187.80999755859375,
      "high": 190.0500030517578,
      "low": 187.57000732421875,
      "close": 188.6999969482422,
      "volume": 816600
    },
    {
      "time": "2026-04-08",
      "open": 186.6999969482422,
      "high": 190.02999877929688,
      "low": 186.02000427246094,
      "close": 189.66000366210938,
      "volume": 1043500
    },
    {
      "time": "2026-04-09",
      "open": 189.4600067138672,
      "high": 192.50999450683594,
      "low": 189.22000122070312,
      "close": 192.2899932861328,
      "volume": 932600
    },
    {
      "time": "2026-04-10",
      "open": 192.2899932861328,
      "high": 192.30999755859375,
      "low": 190.30999755859375,
      "close": 190.36000061035156,
      "volume": 910100
    },
    {
      "time": "2026-04-13",
      "open": 190.25999450683594,
      "high": 190.25999450683594,
      "low": 186.47999572753906,
      "close": 187.75,
      "volume": 874700
    },
    {
      "time": "2026-04-14",
      "open": 187.0399932861328,
      "high": 188.3300018310547,
      "low": 185.27999877929688,
      "close": 188.16000366210938,
      "volume": 497400
    },
    {
      "time": "2026-04-15",
      "open": 187.5,
      "high": 187.5,
      "low": 185.36000061035156,
      "close": 186.25999450683594,
      "volume": 578300
    },
    {
      "time": "2026-04-16",
      "open": 185.94000244140625,
      "high": 188.30999755859375,
      "low": 185.75,
      "close": 187.97999572753906,
      "volume": 1095800
    },
    {
      "time": "2026-04-17",
      "open": 187.33999633789062,
      "high": 187.33999633789062,
      "low": 183.77000427246094,
      "close": 186.5399932861328,
      "volume": 841200
    },
    {
      "time": "2026-04-20",
      "open": 186.08999633789062,
      "high": 187.7100067138672,
      "low": 186,
      "close": 186.22999572753906,
      "volume": 514400
    },
    {
      "time": "2026-04-21",
      "open": 187.35000610351562,
      "high": 187.35000610351562,
      "low": 182.67999267578125,
      "close": 182.92999267578125,
      "volume": 608100
    },
    {
      "time": "2026-04-22",
      "open": 183.9600067138672,
      "high": 184.64999389648438,
      "low": 181.32000732421875,
      "close": 182.49000549316406,
      "volume": 846000
    },
    {
      "time": "2026-04-23",
      "open": 183.64999389648438,
      "high": 188.5399932861328,
      "low": 182.47000122070312,
      "close": 187.80999755859375,
      "volume": 735500
    },
    {
      "time": "2026-04-24",
      "open": 187.41000366210938,
      "high": 187.41000366210938,
      "low": 185.11000061035156,
      "close": 185.4499969482422,
      "volume": 617300
    },
    {
      "time": "2026-04-27",
      "open": 186.49000549316406,
      "high": 187.5,
      "low": 185.55999755859375,
      "close": 185.6199951171875,
      "volume": 845200
    },
    {
      "time": "2026-04-28",
      "open": 187.82000732421875,
      "high": 187.82000732421875,
      "low": 185.7100067138672,
      "close": 187.1300048828125,
      "volume": 457600
    },
    {
      "time": "2026-04-29",
      "open": 186.52000427246094,
      "high": 187.22000122070312,
      "low": 185.57000732421875,
      "close": 185.7100067138672,
      "volume": 696700
    },
    {
      "time": "2026-04-30",
      "open": 186.08999633789062,
      "high": 190.10000610351562,
      "low": 185.9199981689453,
      "close": 189.97999572753906,
      "volume": 1172300
    },
    {
      "time": "2026-05-01",
      "open": 188.57000732421875,
      "high": 191.49000549316406,
      "low": 187.99000549316406,
      "close": 188.5399932861328,
      "volume": 676200
    },
    {
      "time": "2026-05-04",
      "open": 187.22999572753906,
      "high": 189.69000244140625,
      "low": 186.6699981689453,
      "close": 187.77000427246094,
      "volume": 748100
    },
    {
      "time": "2026-05-05",
      "open": 186.5,
      "high": 188.89999389648438,
      "low": 185.57000732421875,
      "close": 187.25,
      "volume": 860900
    },
    {
      "time": "2026-05-06",
      "open": 188.97999572753906,
      "high": 188.97999572753906,
      "low": 183.6999969482422,
      "close": 184.75999450683594,
      "volume": 906800
    },
    {
      "time": "2026-05-07",
      "open": 186.86000061035156,
      "high": 190.19000244140625,
      "low": 180.67999267578125,
      "close": 181.86000061035156,
      "volume": 1868800
    },
    {
      "time": "2026-05-08",
      "open": 183.49000549316406,
      "high": 184.8300018310547,
      "low": 180.85000610351562,
      "close": 180.8699951171875,
      "volume": 1136600
    },
    {
      "time": "2026-05-11",
      "open": 182.4499969482422,
      "high": 183.13999938964844,
      "low": 180.61000061035156,
      "close": 182.1300048828125,
      "volume": 796400
    },
    {
      "time": "2026-05-12",
      "open": 182.74000549316406,
      "high": 183.42999267578125,
      "low": 180.91000366210938,
      "close": 181.94000244140625,
      "volume": 903900
    },
    {
      "time": "2026-05-13",
      "open": 181.0800018310547,
      "high": 181.0800018310547,
      "low": 178.02999877929688,
      "close": 179.9499969482422,
      "volume": 1379300
    },
    {
      "time": "2026-05-14",
      "open": 180.27999877929688,
      "high": 181.3699951171875,
      "low": 179.64999389648438,
      "close": 180.8699951171875,
      "volume": 1622900
    },
    {
      "time": "2026-05-15",
      "open": 180.8800048828125,
      "high": 181.22000122070312,
      "low": 176.2899932861328,
      "close": 176.47999572753906,
      "volume": 1616600
    },
    {
      "time": "2026-05-18",
      "open": 177.72999572753906,
      "high": 179.80999755859375,
      "low": 176.99000549316406,
      "close": 178.52000427246094,
      "volume": 1764600
    },
    {
      "time": "2026-05-19",
      "open": 178.63999938964844,
      "high": 180.55999755859375,
      "low": 177.57000732421875,
      "close": 177.72999572753906,
      "volume": 2326000
    },
    {
      "time": "2026-05-20",
      "open": 178.1999969482422,
      "high": 179.02000427246094,
      "low": 175.86000061035156,
      "close": 176,
      "volume": 2009900
    },
    {
      "time": "2026-05-21",
      "open": 176.22000122070312,
      "high": 177.47000122070312,
      "low": 175.22999572753906,
      "close": 177.4600067138672,
      "volume": 1615200
    },
    {
      "time": "2026-05-22",
      "open": 178.17999267578125,
      "high": 178.47999572753906,
      "low": 176.30999755859375,
      "close": 177.80999755859375,
      "volume": 1472300
    },
    {
      "time": "2026-05-26",
      "open": 176.97999572753906,
      "high": 178.85000610351562,
      "low": 176.1199951171875,
      "close": 177.72000122070312,
      "volume": 1477400
    },
    {
      "time": "2026-05-27",
      "open": 176.77999877929688,
      "high": 177.86000061035156,
      "low": 175.14999389648438,
      "close": 176.24000549316406,
      "volume": 996700
    },
    {
      "time": "2026-05-28",
      "open": 174.8300018310547,
      "high": 176.47000122070312,
      "low": 172.0399932861328,
      "close": 173.02999877929688,
      "volume": 1565500
    },
    {
      "time": "2026-05-29",
      "open": 172.44000244140625,
      "high": 172.94000244140625,
      "low": 168.1199951171875,
      "close": 169.1300048828125,
      "volume": 6473400
    },
    {
      "time": "2026-06-01",
      "open": 168.10000610351562,
      "high": 169.05999755859375,
      "low": 167.11000061035156,
      "close": 167.14999389648438,
      "volume": 1992600
    },
    {
      "time": "2026-06-02",
      "open": 168.1300048828125,
      "high": 168.91000366210938,
      "low": 166.47000122070312,
      "close": 168.75,
      "volume": 1782700
    },
    {
      "time": "2026-06-03",
      "open": 169.32000732421875,
      "high": 171.27000427246094,
      "low": 168.24000549316406,
      "close": 168.3000030517578,
      "volume": 2125000
    },
    {
      "time": "2026-06-04",
      "open": 169.77999877929688,
      "high": 170.1300048828125,
      "low": 166.3300018310547,
      "close": 167.9600067138672,
      "volume": 1701000
    },
    {
      "time": "2026-06-05",
      "open": 168.94000244140625,
      "high": 171.9499969482422,
      "low": 168.4499969482422,
      "close": 170.24000549316406,
      "volume": 1467600
    },
    {
      "time": "2026-06-08",
      "open": 169.97000122070312,
      "high": 170.0399932861328,
      "low": 167.11000061035156,
      "close": 167.88999938964844,
      "volume": 2243800
    },
    {
      "time": "2026-06-09",
      "open": 168.2899932861328,
      "high": 168.9199981689453,
      "low": 166.69000244140625,
      "close": 167.6199951171875,
      "volume": 1793900
    },
    {
      "time": "2026-06-10",
      "open": 168.9499969482422,
      "high": 169.94000244140625,
      "low": 167.77999877929688,
      "close": 169.27000427246094,
      "volume": 1776600
    },
    {
      "time": "2026-06-11",
      "open": 170.25999450683594,
      "high": 170.58999633789062,
      "low": 167.74000549316406,
      "close": 168.22999572753906,
      "volume": 1632500
    },
    {
      "time": "2026-06-12",
      "open": 168.22000122070312,
      "high": 169.99000549316406,
      "low": 167.77000427246094,
      "close": 169.9600067138672,
      "volume": 1540700
    },
    {
      "time": "2026-06-15",
      "open": 168.82000732421875,
      "high": 170.85000610351562,
      "low": 168.39999389648438,
      "close": 169.60000610351562,
      "volume": 1576900
    },
    {
      "time": "2026-06-16",
      "open": 170.19000244140625,
      "high": 171.27999877929688,
      "low": 168.92999267578125,
      "close": 169.6300048828125,
      "volume": 1027900
    },
    {
      "time": "2026-06-17",
      "open": 168.6199951171875,
      "high": 170.0500030517578,
      "low": 168.22000122070312,
      "close": 169.63999938964844,
      "volume": 1480000
    },
    {
      "time": "2026-06-18",
      "open": 169.63999938964844,
      "high": 171.2100067138672,
      "low": 169.0399932861328,
      "close": 170.11000061035156,
      "volume": 2227800
    },
    {
      "time": "2026-06-22",
      "open": 169.22999572753906,
      "high": 170.7899932861328,
      "low": 168.89999389648438,
      "close": 169.58999633789062,
      "volume": 1271700
    },
    {
      "time": "2026-06-23",
      "open": 170.88999938964844,
      "high": 172.77000427246094,
      "low": 169.9499969482422,
      "close": 171.08999633789062,
      "volume": 1101400
    },
    {
      "time": "2026-06-24",
      "open": 173.52999877929688,
      "high": 173.6999969482422,
      "low": 171.6300048828125,
      "close": 172.58999633789062,
      "volume": 1343400
    },
    {
      "time": "2026-06-25",
      "open": 173,
      "high": 175.27000427246094,
      "low": 173,
      "close": 173.6699981689453,
      "volume": 1257000
    },
    {
      "time": "2026-06-26",
      "open": 171.6999969482422,
      "high": 175.19000244140625,
      "low": 171.6999969482422,
      "close": 175.1699981689453,
      "volume": 2030600
    },
    {
      "time": "2026-06-29",
      "open": 174.27999877929688,
      "high": 175.4199981689453,
      "low": 173.82000732421875,
      "close": 174.83999633789062,
      "volume": 1465800
    },
    {
      "time": "2026-06-30",
      "open": 173.38999938964844,
      "high": 174.22000122070312,
      "low": 172.17999267578125,
      "close": 172.27000427246094,
      "volume": 1387900
    },
    {
      "time": "2026-07-01",
      "open": 172.11000061035156,
      "high": 173.85000610351562,
      "low": 172,
      "close": 173.02999877929688,
      "volume": 1142900
    },
    {
      "time": "2026-07-02",
      "open": 174.2899932861328,
      "high": 176.8800048828125,
      "low": 173.05999755859375,
      "close": 176.8699951171875,
      "volume": 898600
    },
    {
      "time": "2026-07-06",
      "open": 176.7899932861328,
      "high": 176.7899932861328,
      "low": 173.49000549316406,
      "close": 173.8300018310547,
      "volume": 1139900
    },
    {
      "time": "2026-07-07",
      "open": 175.6999969482422,
      "high": 179.7899932861328,
      "low": 174.97999572753906,
      "close": 177.5800018310547,
      "volume": 1481200
    },
    {
      "time": "2026-07-08",
      "open": 178.13999938964844,
      "high": 179.1300048828125,
      "low": 176.17999267578125,
      "close": 177.08999633789062,
      "volume": 1092900
    },
    {
      "time": "2026-07-09",
      "open": 177.02999877929688,
      "high": 177.44000244140625,
      "low": 174.4600067138672,
      "close": 174.72000122070312,
      "volume": 1379000
    },
    {
      "time": "2026-07-10",
      "open": 174.55999755859375,
      "high": 176.60000610351562,
      "low": 174.55999755859375,
      "close": 176.1999969482422,
      "volume": 527300
    },
    {
      "time": "2026-07-13",
      "open": 177.35000610351562,
      "high": 179.9600067138672,
      "low": 176.94000244140625,
      "close": 179.5,
      "volume": 918700
    },
    {
      "time": "2026-07-14",
      "open": 179.47000122070312,
      "high": 180.85000610351562,
      "low": 178.07000732421875,
      "close": 178.4499969482422,
      "volume": 1021500
    },
    {
      "time": "2026-07-15",
      "open": 177.64999389648438,
      "high": 178.22000122070312,
      "low": 174.64999389648438,
      "close": 174.97999572753906,
      "volume": 1301800
    },
    {
      "time": "2026-07-16",
      "open": 175.1999969482422,
      "high": 178.2100067138672,
      "low": 175.19000244140625,
      "close": 178.0399932861328,
      "volume": 1254200
    },
    {
      "time": "2026-07-17",
      "open": 176.0399932861328,
      "high": 181.47000122070312,
      "low": 176.0399932861328,
      "close": 177.67999267578125,
      "volume": 1483200
    },
    {
      "time": "2026-07-20",
      "open": 177.42999267578125,
      "high": 178.64999389648438,
      "low": 176.19000244140625,
      "close": 177.3300018310547,
      "volume": 1089200
    },
    {
      "time": "2026-07-21",
      "open": 176.75,
      "high": 176.88999938964844,
      "low": 174.67999267578125,
      "close": 175.0500030517578,
      "volume": 800800
    },
    {
      "time": "2026-07-22",
      "open": 176.89999389648438,
      "high": 178.55999755859375,
      "low": 176.19000244140625,
      "close": 178.47000122070312,
      "volume": 791100
    },
    {
      "time": "2026-07-23",
      "open": 177.39999389648438,
      "high": 179.7100067138672,
      "low": 177.39999389648438,
      "close": 178.0399932861328,
      "volume": 697900
    },
    {
      "time": "2026-07-24",
      "open": 179.08999633789062,
      "high": 179.99000549316406,
      "low": 178.1199951171875,
      "close": 179.22000122070312,
      "volume": 580365
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 164.18739959716797
    },
    {
      "time": "2025-10-06",
      "value": 164.51699981689453
    },
    {
      "time": "2025-10-07",
      "value": 164.9216000366211
    },
    {
      "time": "2025-10-08",
      "value": 165.31440002441406
    },
    {
      "time": "2025-10-09",
      "value": 165.68899993896486
    },
    {
      "time": "2025-10-10",
      "value": 166.1001998901367
    },
    {
      "time": "2025-10-13",
      "value": 166.4947998046875
    },
    {
      "time": "2025-10-14",
      "value": 166.85879974365236
    },
    {
      "time": "2025-10-15",
      "value": 167.30999969482423
    },
    {
      "time": "2025-10-16",
      "value": 167.69699951171876
    },
    {
      "time": "2025-10-17",
      "value": 167.97079956054688
    },
    {
      "time": "2025-10-20",
      "value": 168.2397998046875
    },
    {
      "time": "2025-10-21",
      "value": 168.4797998046875
    },
    {
      "time": "2025-10-22",
      "value": 168.70739990234375
    },
    {
      "time": "2025-10-23",
      "value": 168.88279998779296
    },
    {
      "time": "2025-10-24",
      "value": 169.07879974365235
    },
    {
      "time": "2025-10-27",
      "value": 169.2983999633789
    },
    {
      "time": "2025-10-28",
      "value": 169.50779998779296
    },
    {
      "time": "2025-10-29",
      "value": 169.6248001098633
    },
    {
      "time": "2025-10-30",
      "value": 169.77000030517578
    },
    {
      "time": "2025-10-31",
      "value": 169.86860046386718
    },
    {
      "time": "2025-11-03",
      "value": 169.9584002685547
    },
    {
      "time": "2025-11-04",
      "value": 170.12840026855469
    },
    {
      "time": "2025-11-05",
      "value": 170.2600003051758
    },
    {
      "time": "2025-11-06",
      "value": 170.44460021972657
    },
    {
      "time": "2025-11-07",
      "value": 170.67420043945313
    },
    {
      "time": "2025-11-10",
      "value": 170.9068002319336
    },
    {
      "time": "2025-11-11",
      "value": 171.17080017089845
    },
    {
      "time": "2025-11-12",
      "value": 171.42300018310547
    },
    {
      "time": "2025-11-13",
      "value": 171.68660034179686
    },
    {
      "time": "2025-11-14",
      "value": 171.85940032958985
    },
    {
      "time": "2025-11-17",
      "value": 172.09560028076172
    },
    {
      "time": "2025-11-18",
      "value": 172.3186001586914
    },
    {
      "time": "2025-11-19",
      "value": 172.51880004882813
    },
    {
      "time": "2025-11-20",
      "value": 172.68640014648437
    },
    {
      "time": "2025-11-21",
      "value": 172.8588003540039
    },
    {
      "time": "2025-11-24",
      "value": 173.03380035400392
    },
    {
      "time": "2025-11-25",
      "value": 173.23640014648439
    },
    {
      "time": "2025-11-26",
      "value": 173.48220031738282
    },
    {
      "time": "2025-11-28",
      "value": 173.76080017089845
    },
    {
      "time": "2025-12-01",
      "value": 173.93660034179686
    },
    {
      "time": "2025-12-02",
      "value": 174.07900024414062
    },
    {
      "time": "2025-12-03",
      "value": 174.1752001953125
    },
    {
      "time": "2025-12-04",
      "value": 174.25880004882814
    },
    {
      "time": "2025-12-05",
      "value": 174.35539978027344
    },
    {
      "time": "2025-12-08",
      "value": 174.32779998779296
    },
    {
      "time": "2025-12-09",
      "value": 174.26239990234376
    },
    {
      "time": "2025-12-10",
      "value": 174.18339996337892
    },
    {
      "time": "2025-12-11",
      "value": 174.13759979248047
    },
    {
      "time": "2025-12-12",
      "value": 174.1279995727539
    },
    {
      "time": "2025-12-15",
      "value": 174.13919952392578
    },
    {
      "time": "2025-12-16",
      "value": 174.0327993774414
    },
    {
      "time": "2025-12-17",
      "value": 173.91799926757812
    },
    {
      "time": "2025-12-18",
      "value": 173.79139923095704
    },
    {
      "time": "2025-12-19",
      "value": 173.62679931640625
    },
    {
      "time": "2025-12-22",
      "value": 173.44399932861327
    },
    {
      "time": "2025-12-23",
      "value": 173.2929995727539
    },
    {
      "time": "2025-12-24",
      "value": 173.1079995727539
    },
    {
      "time": "2025-12-26",
      "value": 172.88679962158204
    },
    {
      "time": "2025-12-29",
      "value": 172.7349996948242
    },
    {
      "time": "2025-12-30",
      "value": 172.57839965820312
    },
    {
      "time": "2025-12-31",
      "value": 172.37619964599608
    },
    {
      "time": "2026-01-02",
      "value": 172.22259979248048
    },
    {
      "time": "2026-01-05",
      "value": 172.0181997680664
    },
    {
      "time": "2026-01-06",
      "value": 171.85399963378907
    },
    {
      "time": "2026-01-07",
      "value": 171.65839965820314
    },
    {
      "time": "2026-01-08",
      "value": 171.47339965820314
    },
    {
      "time": "2026-01-09",
      "value": 171.3191995239258
    },
    {
      "time": "2026-01-12",
      "value": 171.23819946289063
    },
    {
      "time": "2026-01-13",
      "value": 171.1393994140625
    },
    {
      "time": "2026-01-14",
      "value": 171.0793994140625
    },
    {
      "time": "2026-01-15",
      "value": 171.0309994506836
    },
    {
      "time": "2026-01-16",
      "value": 170.9613995361328
    },
    {
      "time": "2026-01-20",
      "value": 170.869599609375
    },
    {
      "time": "2026-01-21",
      "value": 170.72739959716796
    },
    {
      "time": "2026-01-22",
      "value": 170.49719940185548
    },
    {
      "time": "2026-01-23",
      "value": 170.24879943847657
    },
    {
      "time": "2026-01-26",
      "value": 170.04559936523438
    },
    {
      "time": "2026-01-27",
      "value": 169.86959930419923
    },
    {
      "time": "2026-01-28",
      "value": 169.63019927978516
    },
    {
      "time": "2026-01-29",
      "value": 169.4477993774414
    },
    {
      "time": "2026-01-30",
      "value": 169.26099945068358
    },
    {
      "time": "2026-02-02",
      "value": 169.08699951171874
    },
    {
      "time": "2026-02-03",
      "value": 168.98479949951172
    },
    {
      "time": "2026-02-04",
      "value": 168.9259994506836
    },
    {
      "time": "2026-02-05",
      "value": 168.8527993774414
    },
    {
      "time": "2026-02-06",
      "value": 168.7891995239258
    },
    {
      "time": "2026-02-09",
      "value": 168.7515997314453
    },
    {
      "time": "2026-02-10",
      "value": 168.72019958496094
    },
    {
      "time": "2026-02-11",
      "value": 168.71219970703126
    },
    {
      "time": "2026-02-12",
      "value": 168.8331997680664
    },
    {
      "time": "2026-02-13",
      "value": 169.01659973144533
    },
    {
      "time": "2026-02-17",
      "value": 169.1983999633789
    },
    {
      "time": "2026-02-18",
      "value": 169.3417999267578
    },
    {
      "time": "2026-02-19",
      "value": 169.4954000854492
    },
    {
      "time": "2026-02-20",
      "value": 169.7733999633789
    },
    {
      "time": "2026-02-23",
      "value": 170.08220001220704
    },
    {
      "time": "2026-02-24",
      "value": 170.3866000366211
    },
    {
      "time": "2026-02-25",
      "value": 170.68600006103514
    },
    {
      "time": "2026-02-26",
      "value": 170.99120025634767
    },
    {
      "time": "2026-02-27",
      "value": 171.31200012207032
    },
    {
      "time": "2026-03-02",
      "value": 171.69340026855468
    },
    {
      "time": "2026-03-03",
      "value": 172.03000030517578
    },
    {
      "time": "2026-03-04",
      "value": 172.3770004272461
    },
    {
      "time": "2026-03-05",
      "value": 172.7506005859375
    },
    {
      "time": "2026-03-06",
      "value": 173.10460052490234
    },
    {
      "time": "2026-03-09",
      "value": 173.44960052490234
    },
    {
      "time": "2026-03-10",
      "value": 173.75040069580078
    },
    {
      "time": "2026-03-11",
      "value": 174.07380065917968
    },
    {
      "time": "2026-03-12",
      "value": 174.4340005493164
    },
    {
      "time": "2026-03-13",
      "value": 174.8340005493164
    },
    {
      "time": "2026-03-16",
      "value": 175.23780059814453
    },
    {
      "time": "2026-03-17",
      "value": 175.5902005004883
    },
    {
      "time": "2026-03-18",
      "value": 175.95760040283204
    },
    {
      "time": "2026-03-19",
      "value": 176.30480041503907
    },
    {
      "time": "2026-03-20",
      "value": 176.59160064697267
    },
    {
      "time": "2026-03-23",
      "value": 176.8702005004883
    },
    {
      "time": "2026-03-24",
      "value": 177.1660006713867
    },
    {
      "time": "2026-03-25",
      "value": 177.44480072021486
    },
    {
      "time": "2026-03-26",
      "value": 177.74020050048827
    },
    {
      "time": "2026-03-27",
      "value": 178.02960052490235
    },
    {
      "time": "2026-03-30",
      "value": 178.32440063476562
    },
    {
      "time": "2026-03-31",
      "value": 178.60940063476562
    },
    {
      "time": "2026-04-01",
      "value": 178.9592007446289
    },
    {
      "time": "2026-04-02",
      "value": 179.3712008666992
    },
    {
      "time": "2026-04-06",
      "value": 179.8194009399414
    },
    {
      "time": "2026-04-07",
      "value": 180.28660095214843
    },
    {
      "time": "2026-04-08",
      "value": 180.70980102539062
    },
    {
      "time": "2026-04-09",
      "value": 181.17500091552733
    },
    {
      "time": "2026-04-10",
      "value": 181.66220092773438
    },
    {
      "time": "2026-04-13",
      "value": 182.09720092773438
    },
    {
      "time": "2026-04-14",
      "value": 182.53360107421875
    },
    {
      "time": "2026-04-15",
      "value": 182.92840087890625
    },
    {
      "time": "2026-04-16",
      "value": 183.31180084228515
    },
    {
      "time": "2026-04-17",
      "value": 183.6060006713867
    },
    {
      "time": "2026-04-20",
      "value": 183.9006005859375
    },
    {
      "time": "2026-04-21",
      "value": 184.13160034179688
    },
    {
      "time": "2026-04-22",
      "value": 184.35220031738282
    },
    {
      "time": "2026-04-23",
      "value": 184.62500030517577
    },
    {
      "time": "2026-04-24",
      "value": 184.81460021972657
    },
    {
      "time": "2026-04-27",
      "value": 184.97160003662108
    },
    {
      "time": "2026-04-28",
      "value": 185.12920013427734
    },
    {
      "time": "2026-04-29",
      "value": 185.2386001586914
    },
    {
      "time": "2026-04-30",
      "value": 185.47580017089842
    },
    {
      "time": "2026-05-01",
      "value": 185.66720001220702
    },
    {
      "time": "2026-05-04",
      "value": 185.80320007324218
    },
    {
      "time": "2026-05-05",
      "value": 185.91380004882814
    },
    {
      "time": "2026-05-06",
      "value": 185.96859985351563
    },
    {
      "time": "2026-05-07",
      "value": 185.96459991455077
    },
    {
      "time": "2026-05-08",
      "value": 185.90939971923828
    },
    {
      "time": "2026-05-11",
      "value": 185.81619995117188
    },
    {
      "time": "2026-05-12",
      "value": 185.71359985351563
    },
    {
      "time": "2026-05-13",
      "value": 185.59259979248046
    },
    {
      "time": "2026-05-14",
      "value": 185.474599609375
    },
    {
      "time": "2026-05-15",
      "value": 185.29659942626952
    },
    {
      "time": "2026-05-18",
      "value": 185.1661996459961
    },
    {
      "time": "2026-05-19",
      "value": 185.01599945068358
    },
    {
      "time": "2026-05-20",
      "value": 184.86719940185546
    },
    {
      "time": "2026-05-21",
      "value": 184.73039947509767
    },
    {
      "time": "2026-05-22",
      "value": 184.55079956054686
    },
    {
      "time": "2026-05-26",
      "value": 184.33359954833983
    },
    {
      "time": "2026-05-27",
      "value": 184.10199951171876
    },
    {
      "time": "2026-05-28",
      "value": 183.8229995727539
    },
    {
      "time": "2026-05-29",
      "value": 183.50059967041017
    },
    {
      "time": "2026-06-01",
      "value": 183.14559967041015
    },
    {
      "time": "2026-06-02",
      "value": 182.91079956054688
    },
    {
      "time": "2026-06-03",
      "value": 182.65619964599608
    },
    {
      "time": "2026-06-04",
      "value": 182.38399963378907
    },
    {
      "time": "2026-06-05",
      "value": 182.1577996826172
    },
    {
      "time": "2026-06-08",
      "value": 181.85199981689453
    },
    {
      "time": "2026-06-09",
      "value": 181.54059967041016
    },
    {
      "time": "2026-06-10",
      "value": 181.22559967041016
    },
    {
      "time": "2026-06-11",
      "value": 180.89579956054686
    },
    {
      "time": "2026-06-12",
      "value": 180.58519958496095
    },
    {
      "time": "2026-06-15",
      "value": 180.1977996826172
    },
    {
      "time": "2026-06-16",
      "value": 179.83419982910155
    },
    {
      "time": "2026-06-17",
      "value": 179.4529998779297
    },
    {
      "time": "2026-06-18",
      "value": 179.06199981689454
    },
    {
      "time": "2026-06-22",
      "value": 178.6079998779297
    },
    {
      "time": "2026-06-23",
      "value": 178.22259979248048
    },
    {
      "time": "2026-06-24",
      "value": 177.91939971923827
    },
    {
      "time": "2026-06-25",
      "value": 177.629599609375
    },
    {
      "time": "2026-06-26",
      "value": 177.4077996826172
    },
    {
      "time": "2026-06-29",
      "value": 177.1449996948242
    },
    {
      "time": "2026-06-30",
      "value": 176.85959991455078
    },
    {
      "time": "2026-07-01",
      "value": 176.59559997558594
    },
    {
      "time": "2026-07-02",
      "value": 176.47440002441405
    },
    {
      "time": "2026-07-06",
      "value": 176.30119995117187
    },
    {
      "time": "2026-07-07",
      "value": 176.09660003662108
    },
    {
      "time": "2026-07-08",
      "value": 175.92940002441406
    },
    {
      "time": "2026-07-09",
      "value": 175.71140014648438
    },
    {
      "time": "2026-07-10",
      "value": 175.49279998779298
    },
    {
      "time": "2026-07-13",
      "value": 175.36859985351563
    },
    {
      "time": "2026-07-14",
      "value": 175.1379998779297
    },
    {
      "time": "2026-07-15",
      "value": 174.8667999267578
    },
    {
      "time": "2026-07-16",
      "value": 174.67219970703124
    },
    {
      "time": "2026-07-17",
      "value": 174.48079956054687
    },
    {
      "time": "2026-07-20",
      "value": 174.33219970703124
    },
    {
      "time": "2026-07-21",
      "value": 174.19599975585936
    },
    {
      "time": "2026-07-22",
      "value": 174.1479998779297
    },
    {
      "time": "2026-07-23",
      "value": 174.0661996459961
    },
    {
      "time": "2026-07-24",
      "value": 174.01179962158204
    }
  ],
  "analysis": null
}