{
  "ok": true,
  "cached": false,
  "ticker": "CVX",
  "price": 194.79,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-26",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-03-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-03-04",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Chevron Is Trying to Keep Its Kazak Assets Out of the Russia-Ukraine War",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/9f911179-6744-3915-8d3a-8414f399f802/chevron-is-trying-to-keep-its.html",
      "published": "2026-07-25"
    },
    {
      "title": "The Iran War Isn’t Stopping and What That Means for Chevron and Exxon Mobil",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/67b38f75-e271-386f-a7b5-25361b3af978/the-iran-war-isn%E2%80%99t-stopping.html",
      "published": "2026-07-24"
    },
    {
      "title": "Earnings Calendar and Analysis for This Week (July 27-31)",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/ea7e8759-c4d2-388b-adbc-040c632ad89a/earnings-calendar-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Chevron (CVX) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chevron-cvx-earnings-expected-grow-140005784.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 High-Yield Dividend Stocks to Buy Right Now for a Lifetime of Rising Passive Income",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/96c978cd-432c-3d52-b2c0-55584495a43a/3-high-yield-dividend-stocks.html",
      "published": "2026-07-24"
    },
    {
      "title": "XOM, CVX Are Already Up More Than 25% This Year — One Analyst Thinks There's Still More To Come For Big Oil",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/7e893b85-f290-3fdc-b7c3-9e54f9f8ff6f/xom%2C-cvx-are-already-up-more.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dow Dives 506 Points as Alphabet Stock Sinks: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/59bd6213-f641-3ec1-ab4d-8a8f35cdab9e/dow-dives-506-points-as.html",
      "published": "2026-07-23"
    },
    {
      "title": "Oil Prices Top $100 a Barrel for First Time Since May. How Things Could Get Worse.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a0eb5325-4065-3e3a-a224-66bca6387f5a/oil-prices-top-%24100-a-barrel.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 155.8300018310547,
      "high": 156.1999969482422,
      "low": 153.9600067138672,
      "close": 154.83999633789062,
      "volume": 7875500
    },
    {
      "time": "2025-07-28",
      "open": 155.39999389648438,
      "high": 156.5500030517578,
      "low": 154.9499969482422,
      "close": 156.27999877929688,
      "volume": 8755400
    },
    {
      "time": "2025-07-29",
      "open": 156.67999267578125,
      "high": 157.2100067138672,
      "low": 155.4499969482422,
      "close": 157.02999877929688,
      "volume": 6446000
    },
    {
      "time": "2025-07-30",
      "open": 156.13999938964844,
      "high": 156.30999755859375,
      "low": 152.6999969482422,
      "close": 153.55999755859375,
      "volume": 9191700
    },
    {
      "time": "2025-07-31",
      "open": 152,
      "high": 153.92999267578125,
      "low": 151.13999938964844,
      "close": 151.63999938964844,
      "volume": 10237100
    },
    {
      "time": "2025-08-01",
      "open": 152.5399932861328,
      "high": 154.64999389648438,
      "low": 150.35000610351562,
      "close": 151.39999389648438,
      "volume": 10706500
    },
    {
      "time": "2025-08-04",
      "open": 151.25,
      "high": 152.0800018310547,
      "low": 149.82000732421875,
      "close": 151.0399932861328,
      "volume": 10116600
    },
    {
      "time": "2025-08-05",
      "open": 151.02999877929688,
      "high": 153.10000610351562,
      "low": 149.89999389648438,
      "close": 153.0399932861328,
      "volume": 8604100
    },
    {
      "time": "2025-08-06",
      "open": 154.47999572753906,
      "high": 155.16000366210938,
      "low": 152.22000122070312,
      "close": 152.77999877929688,
      "volume": 7840900
    },
    {
      "time": "2025-08-07",
      "open": 153.7899932861328,
      "high": 155.14999389648438,
      "low": 152.8300018310547,
      "close": 153.16000366210938,
      "volume": 6510400
    },
    {
      "time": "2025-08-08",
      "open": 153.99000549316406,
      "high": 155.75,
      "low": 153.5,
      "close": 155.00999450683594,
      "volume": 6332800
    },
    {
      "time": "2025-08-11",
      "open": 155.33999633789062,
      "high": 155.92999267578125,
      "low": 152.99000549316406,
      "close": 153.4499969482422,
      "volume": 6169700
    },
    {
      "time": "2025-08-12",
      "open": 154.08999633789062,
      "high": 156.0500030517578,
      "low": 153.36000061035156,
      "close": 154.44000244140625,
      "volume": 6641600
    },
    {
      "time": "2025-08-13",
      "open": 154.57000732421875,
      "high": 156.00999450683594,
      "low": 154.1999969482422,
      "close": 155.8699951171875,
      "volume": 6581900
    },
    {
      "time": "2025-08-14",
      "open": 155.6999969482422,
      "high": 155.6999969482422,
      "low": 154.10000610351562,
      "close": 155.16000366210938,
      "volume": 7337300
    },
    {
      "time": "2025-08-15",
      "open": 155.47999572753906,
      "high": 158.5399932861328,
      "low": 155.2899932861328,
      "close": 156.5500030517578,
      "volume": 11617000
    },
    {
      "time": "2025-08-18",
      "open": 156.1300048828125,
      "high": 156.49000549316406,
      "low": 154.75,
      "close": 155.32000732421875,
      "volume": 8174300
    },
    {
      "time": "2025-08-19",
      "open": 153.4600067138672,
      "high": 153.94000244140625,
      "low": 151.85000610351562,
      "close": 152,
      "volume": 8567500
    },
    {
      "time": "2025-08-20",
      "open": 152.4199981689453,
      "high": 153.49000549316406,
      "low": 151.92999267578125,
      "close": 153.22000122070312,
      "volume": 8076300
    },
    {
      "time": "2025-08-21",
      "open": 152.82000732421875,
      "high": 155.6699981689453,
      "low": 152.72999572753906,
      "close": 155.5500030517578,
      "volume": 7533600
    },
    {
      "time": "2025-08-22",
      "open": 155.32000732421875,
      "high": 158.7899932861328,
      "low": 155.32000732421875,
      "close": 158.17999267578125,
      "volume": 9084300
    },
    {
      "time": "2025-08-25",
      "open": 157.89999389648438,
      "high": 158.32000732421875,
      "low": 157.1699981689453,
      "close": 158.1999969482422,
      "volume": 7030000
    },
    {
      "time": "2025-08-26",
      "open": 157.50999450683594,
      "high": 160,
      "low": 156.5500030517578,
      "close": 157.36000061035156,
      "volume": 10270000
    },
    {
      "time": "2025-08-27",
      "open": 157.39999389648438,
      "high": 159.99000549316406,
      "low": 157.2100067138672,
      "close": 159.24000549316406,
      "volume": 7483000
    },
    {
      "time": "2025-08-28",
      "open": 159.00999450683594,
      "high": 159.52000427246094,
      "low": 157.85000610351562,
      "close": 159.32000732421875,
      "volume": 6502000
    },
    {
      "time": "2025-08-29",
      "open": 159.6999969482422,
      "high": 161.10000610351562,
      "low": 159.4499969482422,
      "close": 160.60000610351562,
      "volume": 6934800
    },
    {
      "time": "2025-09-02",
      "open": 160.47999572753906,
      "high": 161.86000061035156,
      "low": 159.3800048828125,
      "close": 161.8300018310547,
      "volume": 8947300
    },
    {
      "time": "2025-09-03",
      "open": 160,
      "high": 161.85000610351562,
      "low": 157.02000427246094,
      "close": 158.05999755859375,
      "volume": 9556100
    },
    {
      "time": "2025-09-04",
      "open": 158.05999755859375,
      "high": 159.64999389648438,
      "low": 157.5,
      "close": 157.69000244140625,
      "volume": 7243000
    },
    {
      "time": "2025-09-05",
      "open": 156.05999755859375,
      "high": 156.72000122070312,
      "low": 153.49000549316406,
      "close": 153.66000366210938,
      "volume": 11011700
    },
    {
      "time": "2025-09-08",
      "open": 153.91000366210938,
      "high": 155.02999877929688,
      "low": 152.8800048828125,
      "close": 154,
      "volume": 9462000
    },
    {
      "time": "2025-09-09",
      "open": 154.91000366210938,
      "high": 156.99000549316406,
      "low": 154.60000610351562,
      "close": 154.85000610351562,
      "volume": 7769200
    },
    {
      "time": "2025-09-10",
      "open": 155.0500030517578,
      "high": 157.9199981689453,
      "low": 155,
      "close": 157.7899932861328,
      "volume": 7440800
    },
    {
      "time": "2025-09-11",
      "open": 156.5,
      "high": 158.9199981689453,
      "low": 156.00999450683594,
      "close": 158.25,
      "volume": 6417400
    },
    {
      "time": "2025-09-12",
      "open": 158.85000610351562,
      "high": 159.77999877929688,
      "low": 157.10000610351562,
      "close": 157.11000061035156,
      "volume": 5546300
    },
    {
      "time": "2025-09-15",
      "open": 157.3800048828125,
      "high": 158.32000732421875,
      "low": 156.5,
      "close": 157.30999755859375,
      "volume": 5030500
    },
    {
      "time": "2025-09-16",
      "open": 158.25,
      "high": 160.10000610351562,
      "low": 158.1199951171875,
      "close": 159.5399932861328,
      "volume": 8011000
    },
    {
      "time": "2025-09-17",
      "open": 159.1999969482422,
      "high": 160.6699981689453,
      "low": 158.61000061035156,
      "close": 160.08999633789062,
      "volume": 5736800
    },
    {
      "time": "2025-09-18",
      "open": 160.02999877929688,
      "high": 160.2899932861328,
      "low": 158.08999633789062,
      "close": 158.83999633789062,
      "volume": 6244200
    },
    {
      "time": "2025-09-19",
      "open": 159,
      "high": 159,
      "low": 155.5500030517578,
      "close": 156.2100067138672,
      "volume": 16734000
    },
    {
      "time": "2025-09-22",
      "open": 155.6199951171875,
      "high": 157.1199951171875,
      "low": 155.14999389648438,
      "close": 156.0500030517578,
      "volume": 5244000
    },
    {
      "time": "2025-09-23",
      "open": 157.1199951171875,
      "high": 159.8300018310547,
      "low": 156.99000549316406,
      "close": 157.4199981689453,
      "volume": 7181400
    },
    {
      "time": "2025-09-24",
      "open": 158.32000732421875,
      "high": 160.49000549316406,
      "low": 158.25,
      "close": 159.17999267578125,
      "volume": 6285200
    },
    {
      "time": "2025-09-25",
      "open": 159.44000244140625,
      "high": 161.00999450683594,
      "low": 159.35000610351562,
      "close": 160.72000122070312,
      "volume": 6311000
    },
    {
      "time": "2025-09-26",
      "open": 160.57000732421875,
      "high": 161.3000030517578,
      "low": 159.50999450683594,
      "close": 160.16000366210938,
      "volume": 7015200
    },
    {
      "time": "2025-09-29",
      "open": 159.1300048828125,
      "high": 159.1300048828125,
      "low": 155.55999755859375,
      "close": 156.10000610351562,
      "volume": 8315100
    },
    {
      "time": "2025-09-30",
      "open": 154.88999938964844,
      "high": 155.72999572753906,
      "low": 153.92999267578125,
      "close": 155.2899932861328,
      "volume": 7755700
    },
    {
      "time": "2025-10-01",
      "open": 154.8300018310547,
      "high": 155.08999633789062,
      "low": 153.19000244140625,
      "close": 154.5800018310547,
      "volume": 6768400
    },
    {
      "time": "2025-10-02",
      "open": 153.9600067138672,
      "high": 156.60000610351562,
      "low": 153.32000732421875,
      "close": 153.3699951171875,
      "volume": 7562400
    },
    {
      "time": "2025-10-03",
      "open": 153.5800018310547,
      "high": 154.27999877929688,
      "low": 152.22999572753906,
      "close": 153.5500030517578,
      "volume": 7249300
    },
    {
      "time": "2025-10-06",
      "open": 153.97000122070312,
      "high": 154.64999389648438,
      "low": 152.9199981689453,
      "close": 154.02000427246094,
      "volume": 4778900
    },
    {
      "time": "2025-10-07",
      "open": 153.64999389648438,
      "high": 154.9600067138672,
      "low": 151.27999877929688,
      "close": 154.91000366210938,
      "volume": 5479600
    },
    {
      "time": "2025-10-08",
      "open": 154.36000061035156,
      "high": 154.67999267578125,
      "low": 152.83999633789062,
      "close": 153.74000549316406,
      "volume": 5678000
    },
    {
      "time": "2025-10-09",
      "open": 154.1300048828125,
      "high": 154.97000122070312,
      "low": 151.55999755859375,
      "close": 151.63999938964844,
      "volume": 6178600
    },
    {
      "time": "2025-10-10",
      "open": 150.6999969482422,
      "high": 151.35000610351562,
      "low": 148.88999938964844,
      "close": 148.89999389648438,
      "volume": 7796600
    },
    {
      "time": "2025-10-13",
      "open": 150,
      "high": 151.97999572753906,
      "low": 149.42999267578125,
      "close": 151.94000244140625,
      "volume": 5978800
    },
    {
      "time": "2025-10-14",
      "open": 149.80999755859375,
      "high": 153.4600067138672,
      "low": 149.66000366210938,
      "close": 152.38999938964844,
      "volume": 6419400
    },
    {
      "time": "2025-10-15",
      "open": 152.89999389648438,
      "high": 154.2100067138672,
      "low": 151.0399932861328,
      "close": 152.11000061035156,
      "volume": 5824900
    },
    {
      "time": "2025-10-16",
      "open": 152.13999938964844,
      "high": 152.72999572753906,
      "low": 150.22999572753906,
      "close": 151.7100067138672,
      "volume": 5276800
    },
    {
      "time": "2025-10-17",
      "open": 152.25999450683594,
      "high": 154.19000244140625,
      "low": 152.1999969482422,
      "close": 153.0800018310547,
      "volume": 7735500
    },
    {
      "time": "2025-10-20",
      "open": 153.42999267578125,
      "high": 154.72000122070312,
      "low": 153.17999267578125,
      "close": 154.47999572753906,
      "volume": 5676500
    },
    {
      "time": "2025-10-21",
      "open": 154.74000549316406,
      "high": 155.2899932861328,
      "low": 153.2100067138672,
      "close": 153.7899932861328,
      "volume": 6304900
    },
    {
      "time": "2025-10-22",
      "open": 154.64999389648438,
      "high": 155.97999572753906,
      "low": 153.61000061035156,
      "close": 155.57000732421875,
      "volume": 6036700
    },
    {
      "time": "2025-10-23",
      "open": 158.1999969482422,
      "high": 158.58999633789062,
      "low": 156.1199951171875,
      "close": 156.55999755859375,
      "volume": 9810900
    },
    {
      "time": "2025-10-24",
      "open": 157.4199981689453,
      "high": 157.6300048828125,
      "low": 155.42999267578125,
      "close": 155.55999755859375,
      "volume": 4979900
    },
    {
      "time": "2025-10-27",
      "open": 155.8000030517578,
      "high": 156.5,
      "low": 154.8699951171875,
      "close": 155.27999877929688,
      "volume": 4884400
    },
    {
      "time": "2025-10-28",
      "open": 154.89999389648438,
      "high": 156.22999572753906,
      "low": 153.88999938964844,
      "close": 154.1300048828125,
      "volume": 5066500
    },
    {
      "time": "2025-10-29",
      "open": 153.86000061035156,
      "high": 156.14999389648438,
      "low": 153.86000061035156,
      "close": 155.10000610351562,
      "volume": 7344400
    },
    {
      "time": "2025-10-30",
      "open": 155.22999572753906,
      "high": 155.22999572753906,
      "low": 153.24000549316406,
      "close": 153.52000427246094,
      "volume": 8971200
    },
    {
      "time": "2025-10-31",
      "open": 155.72999572753906,
      "high": 159.17999267578125,
      "low": 155.11000061035156,
      "close": 157.72000122070312,
      "volume": 11136100
    },
    {
      "time": "2025-11-03",
      "open": 157.41000366210938,
      "high": 157.72000122070312,
      "low": 153.57000732421875,
      "close": 154.0399932861328,
      "volume": 8512200
    },
    {
      "time": "2025-11-04",
      "open": 153.42999267578125,
      "high": 153.75999450683594,
      "low": 152.14999389648438,
      "close": 153.38999938964844,
      "volume": 6976800
    },
    {
      "time": "2025-11-05",
      "open": 153.52999877929688,
      "high": 154.39999389648438,
      "low": 152.66000366210938,
      "close": 152.66000366210938,
      "volume": 5894700
    },
    {
      "time": "2025-11-06",
      "open": 152.91000366210938,
      "high": 154.7899932861328,
      "low": 152.67999267578125,
      "close": 152.94000244140625,
      "volume": 6466300
    },
    {
      "time": "2025-11-07",
      "open": 153.42999267578125,
      "high": 156.1699981689453,
      "low": 153.42999267578125,
      "close": 155.02000427246094,
      "volume": 9835900
    },
    {
      "time": "2025-11-10",
      "open": 155.4199981689453,
      "high": 155.97999572753906,
      "low": 152.3699951171875,
      "close": 155.64999389648438,
      "volume": 8436800
    },
    {
      "time": "2025-11-11",
      "open": 156.75,
      "high": 157.99000549316406,
      "low": 155.89999389648438,
      "close": 156.24000549316406,
      "volume": 6361400
    },
    {
      "time": "2025-11-12",
      "open": 155.5800018310547,
      "high": 155.7899932861328,
      "low": 152.0800018310547,
      "close": 153.32000732421875,
      "volume": 11670900
    },
    {
      "time": "2025-11-13",
      "open": 154,
      "high": 156.1999969482422,
      "low": 153.92999267578125,
      "close": 155.5800018310547,
      "volume": 7998700
    },
    {
      "time": "2025-11-14",
      "open": 156.22999572753906,
      "high": 157.9499969482422,
      "low": 154.80999755859375,
      "close": 157.6199951171875,
      "volume": 8484800
    },
    {
      "time": "2025-11-17",
      "open": 157.72000122070312,
      "high": 157.88999938964844,
      "low": 154.44000244140625,
      "close": 154.82000732421875,
      "volume": 8745000
    },
    {
      "time": "2025-11-18",
      "open": 152.5,
      "high": 154.27999877929688,
      "low": 151.75999450683594,
      "close": 153.6199951171875,
      "volume": 10813400
    },
    {
      "time": "2025-11-19",
      "open": 151.16000366210938,
      "high": 151.9600067138672,
      "low": 150.25,
      "close": 151.6999969482422,
      "volume": 7539900
    },
    {
      "time": "2025-11-20",
      "open": 152.5399932861328,
      "high": 153.0399932861328,
      "low": 150.0500030517578,
      "close": 150.30999755859375,
      "volume": 7623400
    },
    {
      "time": "2025-11-21",
      "open": 150.44000244140625,
      "high": 151.00999450683594,
      "low": 148.75,
      "close": 149.97999572753906,
      "volume": 9248400
    },
    {
      "time": "2025-11-24",
      "open": 149.82000732421875,
      "high": 150.1199951171875,
      "low": 147.74000549316406,
      "close": 149.75,
      "volume": 14181100
    },
    {
      "time": "2025-11-25",
      "open": 148.89999389648438,
      "high": 149.89999389648438,
      "low": 148.27000427246094,
      "close": 148.52999877929688,
      "volume": 11447900
    },
    {
      "time": "2025-11-26",
      "open": 148.25999450683594,
      "high": 150.4600067138672,
      "low": 148.1999969482422,
      "close": 149.50999450683594,
      "volume": 7578900
    },
    {
      "time": "2025-11-28",
      "open": 149.4600067138672,
      "high": 151.52000427246094,
      "low": 149.25999450683594,
      "close": 151.1300048828125,
      "volume": 3848600
    },
    {
      "time": "2025-12-01",
      "open": 151.75,
      "high": 153.9499969482422,
      "low": 151.5,
      "close": 152.5399932861328,
      "volume": 8209000
    },
    {
      "time": "2025-12-02",
      "open": 152.02000427246094,
      "high": 152.4600067138672,
      "low": 149.25999450683594,
      "close": 150.25,
      "volume": 9196300
    },
    {
      "time": "2025-12-03",
      "open": 151.0399932861328,
      "high": 152.5,
      "low": 150.97999572753906,
      "close": 151.58999633789062,
      "volume": 8060200
    },
    {
      "time": "2025-12-04",
      "open": 151.75,
      "high": 152.94000244140625,
      "low": 151.22000122070312,
      "close": 152.25999450683594,
      "volume": 7254700
    },
    {
      "time": "2025-12-05",
      "open": 152,
      "high": 152.6300048828125,
      "low": 149.8300018310547,
      "close": 150,
      "volume": 12659800
    },
    {
      "time": "2025-12-08",
      "open": 149.25,
      "high": 150.07000732421875,
      "low": 147.66000366210938,
      "close": 148.7100067138672,
      "volume": 10237200
    },
    {
      "time": "2025-12-09",
      "open": 149.0500030517578,
      "high": 150.10000610351562,
      "low": 148.22000122070312,
      "close": 148.49000549316406,
      "volume": 8916700
    },
    {
      "time": "2025-12-10",
      "open": 149.17999267578125,
      "high": 151.8000030517578,
      "low": 148.6999969482422,
      "close": 151.41000366210938,
      "volume": 10976300
    },
    {
      "time": "2025-12-11",
      "open": 150.8300018310547,
      "high": 151.94000244140625,
      "low": 150.10000610351562,
      "close": 150.72000122070312,
      "volume": 8414200
    },
    {
      "time": "2025-12-12",
      "open": 151.14999389648438,
      "high": 151.5500030517578,
      "low": 149.6300048828125,
      "close": 149.99000549316406,
      "volume": 5848100
    },
    {
      "time": "2025-12-15",
      "open": 149.83999633789062,
      "high": 150.10000610351562,
      "low": 148.42999267578125,
      "close": 149.8000030517578,
      "volume": 7503000
    },
    {
      "time": "2025-12-16",
      "open": 148.5399932861328,
      "high": 148.82000732421875,
      "low": 146.49000549316406,
      "close": 146.75,
      "volume": 11290500
    },
    {
      "time": "2025-12-17",
      "open": 147.5,
      "high": 149.8699951171875,
      "low": 147.35000610351562,
      "close": 149.52000427246094,
      "volume": 8805300
    },
    {
      "time": "2025-12-18",
      "open": 148.85000610351562,
      "high": 149.27000427246094,
      "low": 147.0800018310547,
      "close": 147.69000244140625,
      "volume": 6998800
    },
    {
      "time": "2025-12-19",
      "open": 147.9600067138672,
      "high": 149.00999450683594,
      "low": 147.19000244140625,
      "close": 147.75,
      "volume": 21701400
    },
    {
      "time": "2025-12-22",
      "open": 148.80999755859375,
      "high": 150.49000549316406,
      "low": 148.6999969482422,
      "close": 149.8000030517578,
      "volume": 8143600
    },
    {
      "time": "2025-12-23",
      "open": 150.0399932861328,
      "high": 151.0800018310547,
      "low": 149.85000610351562,
      "close": 150.50999450683594,
      "volume": 4663700
    },
    {
      "time": "2025-12-24",
      "open": 150.3800048828125,
      "high": 150.99000549316406,
      "low": 150.10000610351562,
      "close": 150.5,
      "volume": 2227600
    },
    {
      "time": "2025-12-26",
      "open": 150.3800048828125,
      "high": 151.13999938964844,
      "low": 149.64999389648438,
      "close": 150.02000427246094,
      "volume": 3706900
    },
    {
      "time": "2025-12-29",
      "open": 151,
      "high": 151.63999938964844,
      "low": 150.08999633789062,
      "close": 150.99000549316406,
      "volume": 5589100
    },
    {
      "time": "2025-12-30",
      "open": 151.5,
      "high": 152.6699981689453,
      "low": 151.47000122070312,
      "close": 152.30999755859375,
      "volume": 5150500
    },
    {
      "time": "2025-12-31",
      "open": 152.38999938964844,
      "high": 152.5500030517578,
      "low": 151.6699981689453,
      "close": 152.41000366210938,
      "volume": 4953100
    },
    {
      "time": "2026-01-02",
      "open": 152.1699981689453,
      "high": 155.89999389648438,
      "low": 151.25,
      "close": 155.89999389648438,
      "volume": 6862100
    },
    {
      "time": "2026-01-05",
      "open": 165.75,
      "high": 165.75,
      "low": 159.30999755859375,
      "close": 163.85000610351562,
      "volume": 35094900
    },
    {
      "time": "2026-01-06",
      "open": 164.8800048828125,
      "high": 165.0500030517578,
      "low": 156.11000061035156,
      "close": 156.5399932861328,
      "volume": 20564900
    },
    {
      "time": "2026-01-07",
      "open": 157.44000244140625,
      "high": 158.00999450683594,
      "low": 154.89999389648438,
      "close": 155.1999969482422,
      "volume": 13537900
    },
    {
      "time": "2026-01-08",
      "open": 155.5,
      "high": 160.44000244140625,
      "low": 155.2100067138672,
      "close": 159.25,
      "volume": 12929600
    },
    {
      "time": "2026-01-09",
      "open": 160.55999755859375,
      "high": 162.6999969482422,
      "low": 159.94000244140625,
      "close": 162.11000061035156,
      "volume": 12549600
    },
    {
      "time": "2026-01-12",
      "open": 162.6999969482422,
      "high": 163.55999755859375,
      "low": 160.7100067138672,
      "close": 162.33999633789062,
      "volume": 9796800
    },
    {
      "time": "2026-01-13",
      "open": 163.47000122070312,
      "high": 166.1300048828125,
      "low": 163.3000030517578,
      "close": 163.8699951171875,
      "volume": 12068600
    },
    {
      "time": "2026-01-14",
      "open": 164.10000610351562,
      "high": 169.3699951171875,
      "low": 164.10000610351562,
      "close": 167.24000549316406,
      "volume": 16414900
    },
    {
      "time": "2026-01-15",
      "open": 165.77000427246094,
      "high": 167.3300018310547,
      "low": 165.10000610351562,
      "close": 166.16000366210938,
      "volume": 8097400
    },
    {
      "time": "2026-01-16",
      "open": 166.58999633789062,
      "high": 167.2899932861328,
      "low": 165.80999755859375,
      "close": 166.25999450683594,
      "volume": 9745800
    },
    {
      "time": "2026-01-20",
      "open": 166.7100067138672,
      "high": 167.64999389648438,
      "low": 165.14999389648438,
      "close": 165.3000030517578,
      "volume": 11142500
    },
    {
      "time": "2026-01-21",
      "open": 167,
      "high": 168.47999572753906,
      "low": 166.05999755859375,
      "close": 166.72999572753906,
      "volume": 10918500
    },
    {
      "time": "2026-01-22",
      "open": 166.25999450683594,
      "high": 167.55999755859375,
      "low": 165.72999572753906,
      "close": 166.66000366210938,
      "volume": 8957400
    },
    {
      "time": "2026-01-23",
      "open": 167.9499969482422,
      "high": 168.44000244140625,
      "low": 166.44000244140625,
      "close": 166.72000122070312,
      "volume": 8368700
    },
    {
      "time": "2026-01-26",
      "open": 168.3300018310547,
      "high": 168.41000366210938,
      "low": 166.77000427246094,
      "close": 167.5,
      "volume": 8912600
    },
    {
      "time": "2026-01-27",
      "open": 167.77000427246094,
      "high": 169.35000610351562,
      "low": 166.64999389648438,
      "close": 169.0500030517578,
      "volume": 9784900
    },
    {
      "time": "2026-01-28",
      "open": 169.9600067138672,
      "high": 170.4199981689453,
      "low": 168.1999969482422,
      "close": 169.92999267578125,
      "volume": 9200200
    },
    {
      "time": "2026-01-29",
      "open": 172.64999389648438,
      "high": 174.9199981689453,
      "low": 171.0399932861328,
      "close": 171.19000244140625,
      "volume": 16786600
    },
    {
      "time": "2026-01-30",
      "open": 172.6199951171875,
      "high": 177.3000030517578,
      "low": 171.27000427246094,
      "close": 176.89999389648438,
      "volume": 22946600
    },
    {
      "time": "2026-02-02",
      "open": 173.44000244140625,
      "high": 176.27000427246094,
      "low": 172.64999389648438,
      "close": 174.02999877929688,
      "volume": 14235300
    },
    {
      "time": "2026-02-03",
      "open": 173.8800048828125,
      "high": 178.82000732421875,
      "low": 173.75,
      "close": 178.0399932861328,
      "volume": 18425400
    },
    {
      "time": "2026-02-04",
      "open": 178.8800048828125,
      "high": 182.58999633789062,
      "low": 178.8800048828125,
      "close": 181.22999572753906,
      "volume": 16170500
    },
    {
      "time": "2026-02-05",
      "open": 179.63999938964844,
      "high": 180.4600067138672,
      "low": 177.41000366210938,
      "close": 179.22999572753906,
      "volume": 10474100
    },
    {
      "time": "2026-02-06",
      "open": 180.3000030517578,
      "high": 182.10000610351562,
      "low": 179.50999450683594,
      "close": 180.86000061035156,
      "volume": 9901800
    },
    {
      "time": "2026-02-09",
      "open": 181.00999450683594,
      "high": 182.82000732421875,
      "low": 179.9499969482422,
      "close": 182.60000610351562,
      "volume": 12021300
    },
    {
      "time": "2026-02-10",
      "open": 182.72999572753906,
      "high": 182.9499969482422,
      "low": 180.86000061035156,
      "close": 182.25999450683594,
      "volume": 7458200
    },
    {
      "time": "2026-02-11",
      "open": 183.94000244140625,
      "high": 186.52000427246094,
      "low": 183.5500030517578,
      "close": 185.82000732421875,
      "volume": 10502100
    },
    {
      "time": "2026-02-12",
      "open": 185.8000030517578,
      "high": 185.8000030517578,
      "low": 182.08999633789062,
      "close": 182.39999389648438,
      "volume": 9673700
    },
    {
      "time": "2026-02-13",
      "open": 182.5399932861328,
      "high": 184.83999633789062,
      "low": 181.72000122070312,
      "close": 183.74000549316406,
      "volume": 9034700
    },
    {
      "time": "2026-02-17",
      "open": 183.3000030517578,
      "high": 183.8000030517578,
      "low": 178.74000549316406,
      "close": 180.5500030517578,
      "volume": 9849000
    },
    {
      "time": "2026-02-18",
      "open": 183.22999572753906,
      "high": 183.9199981689453,
      "low": 181.97999572753906,
      "close": 183.8699951171875,
      "volume": 10313400
    },
    {
      "time": "2026-02-19",
      "open": 185.2899932861328,
      "high": 187.89999389648438,
      "low": 184.74000549316406,
      "close": 184.77999877929688,
      "volume": 10773300
    },
    {
      "time": "2026-02-20",
      "open": 184.58999633789062,
      "high": 184.88999938964844,
      "low": 182.32000732421875,
      "close": 183.92999267578125,
      "volume": 9566200
    },
    {
      "time": "2026-02-23",
      "open": 184.6699981689453,
      "high": 186.6300048828125,
      "low": 184.0500030517578,
      "close": 184.91000366210938,
      "volume": 7047200
    },
    {
      "time": "2026-02-24",
      "open": 185.2899932861328,
      "high": 185.9600067138672,
      "low": 183.85000610351562,
      "close": 185.33999633789062,
      "volume": 7451800
    },
    {
      "time": "2026-02-25",
      "open": 185.83999633789062,
      "high": 185.97999572753906,
      "low": 182.50999450683594,
      "close": 184.22000122070312,
      "volume": 9440700
    },
    {
      "time": "2026-02-26",
      "open": 182.89999389648438,
      "high": 186.25999450683594,
      "low": 181.75999450683594,
      "close": 184.16000366210938,
      "volume": 7133800
    },
    {
      "time": "2026-02-27",
      "open": 186,
      "high": 187.5500030517578,
      "low": 183.77000427246094,
      "close": 186.75999450683594,
      "volume": 12035500
    },
    {
      "time": "2026-03-02",
      "open": 190.3300018310547,
      "high": 191.44000244140625,
      "low": 187.22000122070312,
      "close": 189.60000610351562,
      "volume": 15809100
    },
    {
      "time": "2026-03-03",
      "open": 190.52000427246094,
      "high": 191.55999755859375,
      "low": 187.4199981689453,
      "close": 188.77000427246094,
      "volume": 14004200
    },
    {
      "time": "2026-03-04",
      "open": 187.4499969482422,
      "high": 188.4600067138672,
      "low": 184.14999389648438,
      "close": 186.02999877929688,
      "volume": 11054400
    },
    {
      "time": "2026-03-05",
      "open": 186.60000610351562,
      "high": 189.97000122070312,
      "low": 186.49000549316406,
      "close": 189.89999389648438,
      "volume": 13567200
    },
    {
      "time": "2026-03-06",
      "open": 190.8800048828125,
      "high": 192.41000366210938,
      "low": 188.1199951171875,
      "close": 189.94000244140625,
      "volume": 13073100
    },
    {
      "time": "2026-03-09",
      "open": 191,
      "high": 191.64999389648438,
      "low": 188.11000061035156,
      "close": 189.44000244140625,
      "volume": 15987500
    },
    {
      "time": "2026-03-10",
      "open": 188.6300048828125,
      "high": 189.17999267578125,
      "low": 185.63999938964844,
      "close": 186.2899932861328,
      "volume": 11999600
    },
    {
      "time": "2026-03-11",
      "open": 186.58999633789062,
      "high": 191.86000061035156,
      "low": 186.49000549316406,
      "close": 191.7899932861328,
      "volume": 11371700
    },
    {
      "time": "2026-03-12",
      "open": 192.5800018310547,
      "high": 198.8800048828125,
      "low": 191.77000427246094,
      "close": 196.97000122070312,
      "volume": 27151800
    },
    {
      "time": "2026-03-13",
      "open": 196,
      "high": 197.6300048828125,
      "low": 194.69000244140625,
      "close": 196.82000732421875,
      "volume": 13017000
    },
    {
      "time": "2026-03-16",
      "open": 196.60000610351562,
      "high": 197.83999633789062,
      "low": 195.5800018310547,
      "close": 196.83999633789062,
      "volume": 12683900
    },
    {
      "time": "2026-03-17",
      "open": 197.49000549316406,
      "high": 200.5800018310547,
      "low": 196.4600067138672,
      "close": 197.97000122070312,
      "volume": 14018600
    },
    {
      "time": "2026-03-18",
      "open": 199.22000122070312,
      "high": 200.72999572753906,
      "low": 198.50999450683594,
      "close": 198.61000061035156,
      "volume": 13305000
    },
    {
      "time": "2026-03-19",
      "open": 199.7899932861328,
      "high": 202.44000244140625,
      "low": 199,
      "close": 201.44000244140625,
      "volume": 16918400
    },
    {
      "time": "2026-03-20",
      "open": 201.39999389648438,
      "high": 205.0800018310547,
      "low": 201,
      "close": 201.72999572753906,
      "volume": 35849500
    },
    {
      "time": "2026-03-23",
      "open": 198.6300048828125,
      "high": 205.36000061035156,
      "low": 197.3699951171875,
      "close": 205.2100067138672,
      "volume": 15735700
    },
    {
      "time": "2026-03-24",
      "open": 206.0500030517578,
      "high": 209.7899932861328,
      "low": 205.80999755859375,
      "close": 206.7899932861328,
      "volume": 16695500
    },
    {
      "time": "2026-03-25",
      "open": 206,
      "high": 207.24000549316406,
      "low": 204.6199951171875,
      "close": 205.14999389648438,
      "volume": 8865000
    },
    {
      "time": "2026-03-26",
      "open": 206.02999877929688,
      "high": 209.2100067138672,
      "low": 205.16000366210938,
      "close": 207.7899932861328,
      "volume": 11085600
    },
    {
      "time": "2026-03-27",
      "open": 208.14999389648438,
      "high": 212.4600067138672,
      "low": 206.25,
      "close": 211.14999389648438,
      "volume": 13907800
    },
    {
      "time": "2026-03-30",
      "open": 213.25999450683594,
      "high": 214.7100067138672,
      "low": 210.2899932861328,
      "close": 210.7100067138672,
      "volume": 10409000
    },
    {
      "time": "2026-03-31",
      "open": 210.89999389648438,
      "high": 213.10000610351562,
      "low": 201.9600067138672,
      "close": 206.89999389648438,
      "volume": 17403900
    },
    {
      "time": "2026-04-01",
      "open": 201.99000549316406,
      "high": 204.77999877929688,
      "low": 194.91000366210938,
      "close": 197.41000366210938,
      "volume": 23051900
    },
    {
      "time": "2026-04-02",
      "open": 202.50999450683594,
      "high": 205.47999572753906,
      "low": 198.0399932861328,
      "close": 198.97000122070312,
      "volume": 11528000
    },
    {
      "time": "2026-04-06",
      "open": 198.5,
      "high": 199.77000427246094,
      "low": 196.35000610351562,
      "close": 198.86000061035156,
      "volume": 8245700
    },
    {
      "time": "2026-04-07",
      "open": 199.97000122070312,
      "high": 204.6199951171875,
      "low": 199.24000549316406,
      "close": 201.5399932861328,
      "volume": 11672600
    },
    {
      "time": "2026-04-08",
      "open": 191.41000366210938,
      "high": 193.1699981689453,
      "low": 188.60000610351562,
      "close": 192.88999938964844,
      "volume": 17195400
    },
    {
      "time": "2026-04-09",
      "open": 194.30999755859375,
      "high": 196.6699981689453,
      "low": 189.27000427246094,
      "close": 190.36000061035156,
      "volume": 11634000
    },
    {
      "time": "2026-04-10",
      "open": 189.7100067138672,
      "high": 190.9600067138672,
      "low": 186.47000122070312,
      "close": 188.5500030517578,
      "volume": 11151400
    },
    {
      "time": "2026-04-13",
      "open": 191.4499969482422,
      "high": 192.61000061035156,
      "low": 189.72000122070312,
      "close": 191.77999877929688,
      "volume": 12000200
    },
    {
      "time": "2026-04-14",
      "open": 188.60000610351562,
      "high": 189.1699981689453,
      "low": 184.60000610351562,
      "close": 187.02000427246094,
      "volume": 12111000
    },
    {
      "time": "2026-04-15",
      "open": 186.36000061035156,
      "high": 187.24000549316406,
      "low": 184.0399932861328,
      "close": 184.91000366210938,
      "volume": 8661600
    },
    {
      "time": "2026-04-16",
      "open": 185.6199951171875,
      "high": 188.22999572753906,
      "low": 185.33999633789062,
      "close": 188.14999389648438,
      "volume": 8013200
    },
    {
      "time": "2026-04-17",
      "open": 181.88999938964844,
      "high": 184.3000030517578,
      "low": 177.74000549316406,
      "close": 183.99000549316406,
      "volume": 15720600
    },
    {
      "time": "2026-04-20",
      "open": 184.5,
      "high": 186.27000427246094,
      "low": 182.8300018310547,
      "close": 183.25,
      "volume": 9661100
    },
    {
      "time": "2026-04-21",
      "open": 183.97000122070312,
      "high": 186.3699951171875,
      "low": 182.33999633789062,
      "close": 185.97999572753906,
      "volume": 9799000
    },
    {
      "time": "2026-04-22",
      "open": 187.27000427246094,
      "high": 189.4199981689453,
      "low": 186.1199951171875,
      "close": 186.32000732421875,
      "volume": 8708300
    },
    {
      "time": "2026-04-23",
      "open": 187.1199951171875,
      "high": 188.4199981689453,
      "low": 185.5,
      "close": 187.60000610351562,
      "volume": 6684700
    },
    {
      "time": "2026-04-24",
      "open": 185.22999572753906,
      "high": 186.4199981689453,
      "low": 183.1999969482422,
      "close": 185.2100067138672,
      "volume": 9626700
    },
    {
      "time": "2026-04-27",
      "open": 186.19000244140625,
      "high": 188.3699951171875,
      "low": 183.6699981689453,
      "close": 184.77999877929688,
      "volume": 10836600
    },
    {
      "time": "2026-04-28",
      "open": 188.27999877929688,
      "high": 189.9600067138672,
      "low": 186.5500030517578,
      "close": 188.36000061035156,
      "volume": 10754900
    },
    {
      "time": "2026-04-29",
      "open": 190.1300048828125,
      "high": 192.6199951171875,
      "low": 189.5,
      "close": 192.22000122070312,
      "volume": 8644600
    },
    {
      "time": "2026-04-30",
      "open": 190.25,
      "high": 194.1300048828125,
      "low": 188.5,
      "close": 193.30999755859375,
      "volume": 11748600
    },
    {
      "time": "2026-05-01",
      "open": 191.3000030517578,
      "high": 194.08999633789062,
      "low": 189.75,
      "close": 190.6300048828125,
      "volume": 10435900
    },
    {
      "time": "2026-05-04",
      "open": 190.85000610351562,
      "high": 193.7100067138672,
      "low": 187.97000122070312,
      "close": 192.27999877929688,
      "volume": 8229500
    },
    {
      "time": "2026-05-05",
      "open": 191.22000122070312,
      "high": 193.6699981689453,
      "low": 190.4499969482422,
      "close": 192.63999938964844,
      "volume": 5642800
    },
    {
      "time": "2026-05-06",
      "open": 185.58999633789062,
      "high": 186.77999877929688,
      "low": 183.13999938964844,
      "close": 185.16000366210938,
      "volume": 11082900
    },
    {
      "time": "2026-05-07",
      "open": 181.5800018310547,
      "high": 183.44000244140625,
      "low": 179.52999877929688,
      "close": 182.5,
      "volume": 12194000
    },
    {
      "time": "2026-05-08",
      "open": 182.0399932861328,
      "high": 182.72999572753906,
      "low": 180.74000549316406,
      "close": 181.6199951171875,
      "volume": 13053000
    },
    {
      "time": "2026-05-11",
      "open": 183,
      "high": 185.1999969482422,
      "low": 183,
      "close": 184.74000549316406,
      "volume": 12042100
    },
    {
      "time": "2026-05-12",
      "open": 186.5,
      "high": 186.88999938964844,
      "low": 184.66000366210938,
      "close": 185.9499969482422,
      "volume": 8995100
    },
    {
      "time": "2026-05-13",
      "open": 185.80999755859375,
      "high": 186.00999450683594,
      "low": 183.9600067138672,
      "close": 186,
      "volume": 7554700
    },
    {
      "time": "2026-05-14",
      "open": 186.19000244140625,
      "high": 187.57000732421875,
      "low": 185.25,
      "close": 186.63999938964844,
      "volume": 6222400
    },
    {
      "time": "2026-05-15",
      "open": 188.60000610351562,
      "high": 191.5,
      "low": 187.89999389648438,
      "close": 191.10000610351562,
      "volume": 11210800
    },
    {
      "time": "2026-05-18",
      "open": 191.1699981689453,
      "high": 196.1999969482422,
      "low": 189.02999877929688,
      "close": 196.1199951171875,
      "volume": 9869700
    },
    {
      "time": "2026-05-19",
      "open": 194.92999267578125,
      "high": 198.8699951171875,
      "low": 193.47000122070312,
      "close": 197.25,
      "volume": 11819200
    },
    {
      "time": "2026-05-20",
      "open": 196.25,
      "high": 198.19000244140625,
      "low": 191.27000427246094,
      "close": 191.3300018310547,
      "volume": 14564900
    },
    {
      "time": "2026-05-21",
      "open": 193.7899932861328,
      "high": 194.16000366210938,
      "low": 189,
      "close": 191.00999450683594,
      "volume": 9051200
    },
    {
      "time": "2026-05-22",
      "open": 190.3699951171875,
      "high": 192,
      "low": 189.8000030517578,
      "close": 191.42999267578125,
      "volume": 7209600
    },
    {
      "time": "2026-05-26",
      "open": 190,
      "high": 190.49000549316406,
      "low": 183.89999389648438,
      "close": 184.7100067138672,
      "volume": 14264600
    },
    {
      "time": "2026-05-27",
      "open": 181.85000610351562,
      "high": 183.72000122070312,
      "low": 180.6699981689453,
      "close": 182.39999389648438,
      "volume": 9442800
    },
    {
      "time": "2026-05-28",
      "open": 183.7100067138672,
      "high": 185.25999450683594,
      "low": 182.08999633789062,
      "close": 183.02999877929688,
      "volume": 8725400
    },
    {
      "time": "2026-05-29",
      "open": 182.72000122070312,
      "high": 182.97000122070312,
      "low": 180.39999389648438,
      "close": 182.4600067138672,
      "volume": 13886500
    },
    {
      "time": "2026-06-01",
      "open": 184.3800048828125,
      "high": 187.94000244140625,
      "low": 184.02000427246094,
      "close": 185.8300018310547,
      "volume": 8850500
    },
    {
      "time": "2026-06-02",
      "open": 184.8800048828125,
      "high": 188.4499969482422,
      "low": 184.8800048828125,
      "close": 187.5500030517578,
      "volume": 6549800
    },
    {
      "time": "2026-06-03",
      "open": 188.88999938964844,
      "high": 191.47999572753906,
      "low": 187.9600067138672,
      "close": 189.7100067138672,
      "volume": 7983700
    },
    {
      "time": "2026-06-04",
      "open": 189,
      "high": 190.10000610351562,
      "low": 187.6699981689453,
      "close": 188.35000610351562,
      "volume": 5163200
    },
    {
      "time": "2026-06-05",
      "open": 189.05999755859375,
      "high": 189.61000061035156,
      "low": 186.58999633789062,
      "close": 187.30999755859375,
      "volume": 6310900
    },
    {
      "time": "2026-06-08",
      "open": 188.6999969482422,
      "high": 191.02999877929688,
      "low": 188.5,
      "close": 189.24000549316406,
      "volume": 6113000
    },
    {
      "time": "2026-06-09",
      "open": 188.5,
      "high": 189.3800048828125,
      "low": 185.47000122070312,
      "close": 186.75999450683594,
      "volume": 8469900
    },
    {
      "time": "2026-06-10",
      "open": 189.19000244140625,
      "high": 192.69000244140625,
      "low": 188.22999572753906,
      "close": 189.8000030517578,
      "volume": 10041800
    },
    {
      "time": "2026-06-11",
      "open": 191.80999755859375,
      "high": 192.25,
      "low": 185.5500030517578,
      "close": 185.82000732421875,
      "volume": 9274100
    },
    {
      "time": "2026-06-12",
      "open": 185.0800018310547,
      "high": 188.39999389648438,
      "low": 184.36000061035156,
      "close": 187.22000122070312,
      "volume": 8703400
    },
    {
      "time": "2026-06-15",
      "open": 178.89999389648438,
      "high": 181.6699981689453,
      "low": 177.75999450683594,
      "close": 180.39999389648438,
      "volume": 10184900
    },
    {
      "time": "2026-06-16",
      "open": 178.6199951171875,
      "high": 180.25,
      "low": 178.3300018310547,
      "close": 180.11000061035156,
      "volume": 6663500
    },
    {
      "time": "2026-06-17",
      "open": 179.00999450683594,
      "high": 180.0800018310547,
      "low": 177.10000610351562,
      "close": 177.5800018310547,
      "volume": 8430000
    },
    {
      "time": "2026-06-18",
      "open": 175.63999938964844,
      "high": 175.63999938964844,
      "low": 172.22999572753906,
      "close": 173.6300048828125,
      "volume": 19146100
    },
    {
      "time": "2026-06-22",
      "open": 174.0800018310547,
      "high": 175.4499969482422,
      "low": 172.86000061035156,
      "close": 175.05999755859375,
      "volume": 11108900
    },
    {
      "time": "2026-06-23",
      "open": 175.77999877929688,
      "high": 176.39999389648438,
      "low": 174.6999969482422,
      "close": 175.97999572753906,
      "volume": 6555300
    },
    {
      "time": "2026-06-24",
      "open": 173.88999938964844,
      "high": 173.99000549316406,
      "low": 170.86000061035156,
      "close": 171.4499969482422,
      "volume": 10634600
    },
    {
      "time": "2026-06-25",
      "open": 170.22000122070312,
      "high": 172.77000427246094,
      "low": 169.27000427246094,
      "close": 172.24000549316406,
      "volume": 7954200
    },
    {
      "time": "2026-06-26",
      "open": 172.24000549316406,
      "high": 172.25,
      "low": 169.92999267578125,
      "close": 171.05999755859375,
      "volume": 13102200
    },
    {
      "time": "2026-06-29",
      "open": 171.3699951171875,
      "high": 171.60000610351562,
      "low": 168.3699951171875,
      "close": 168.47000122070312,
      "volume": 8813700
    },
    {
      "time": "2026-06-30",
      "open": 169.6999969482422,
      "high": 170.4600067138672,
      "low": 165.1999969482422,
      "close": 165.75999450683594,
      "volume": 19428800
    },
    {
      "time": "2026-07-01",
      "open": 164.77999877929688,
      "high": 167.47000122070312,
      "low": 164.77999877929688,
      "close": 165.69000244140625,
      "volume": 9175500
    },
    {
      "time": "2026-07-02",
      "open": 168.27999877929688,
      "high": 169.5500030517578,
      "low": 167.39999389648438,
      "close": 169.1999969482422,
      "volume": 9561800
    },
    {
      "time": "2026-07-06",
      "open": 168.86000061035156,
      "high": 169.25999450683594,
      "low": 167.16000366210938,
      "close": 168.10000610351562,
      "volume": 9974300
    },
    {
      "time": "2026-07-07",
      "open": 170.13999938964844,
      "high": 174.61000061035156,
      "low": 170,
      "close": 174.00999450683594,
      "volume": 9748900
    },
    {
      "time": "2026-07-08",
      "open": 176.8000030517578,
      "high": 178.5800018310547,
      "low": 174.9499969482422,
      "close": 175.97000122070312,
      "volume": 9921800
    },
    {
      "time": "2026-07-09",
      "open": 174.6300048828125,
      "high": 175.58999633789062,
      "low": 173.89999389648438,
      "close": 174.0500030517578,
      "volume": 6582400
    },
    {
      "time": "2026-07-10",
      "open": 174.97000122070312,
      "high": 176.4199981689453,
      "low": 173.50999450683594,
      "close": 176.39999389648438,
      "volume": 5996600
    },
    {
      "time": "2026-07-13",
      "open": 179.02000427246094,
      "high": 182.3800048828125,
      "low": 179.02000427246094,
      "close": 182.1999969482422,
      "volume": 7685100
    },
    {
      "time": "2026-07-14",
      "open": 182.75,
      "high": 183.36000061035156,
      "low": 180.6300048828125,
      "close": 181.75999450683594,
      "volume": 6823300
    },
    {
      "time": "2026-07-15",
      "open": 182.1699981689453,
      "high": 182.39999389648438,
      "low": 178.5800018310547,
      "close": 181.60000610351562,
      "volume": 6665700
    },
    {
      "time": "2026-07-16",
      "open": 182.57000732421875,
      "high": 184.8300018310547,
      "low": 181.9499969482422,
      "close": 183.86000061035156,
      "volume": 6257600
    },
    {
      "time": "2026-07-17",
      "open": 187.47000122070312,
      "high": 188.14999389648438,
      "low": 185.5,
      "close": 187.3800048828125,
      "volume": 7058300
    },
    {
      "time": "2026-07-20",
      "open": 186.2899932861328,
      "high": 190.35000610351562,
      "low": 185.92999267578125,
      "close": 189.7100067138672,
      "volume": 7767000
    },
    {
      "time": "2026-07-21",
      "open": 190.5,
      "high": 191.25999450683594,
      "low": 189.32000732421875,
      "close": 191.07000732421875,
      "volume": 6892400
    },
    {
      "time": "2026-07-22",
      "open": 193.39999389648438,
      "high": 193.6999969482422,
      "low": 191.94000244140625,
      "close": 192.97999572753906,
      "volume": 6142400
    },
    {
      "time": "2026-07-23",
      "open": 196.3000030517578,
      "high": 197.69000244140625,
      "low": 194.02000427246094,
      "close": 194.4199981689453,
      "volume": 8150000
    },
    {
      "time": "2026-07-24",
      "open": 194.4600067138672,
      "high": 196.8699951171875,
      "low": 193.8000030517578,
      "close": 194.7899932861328,
      "volume": 5564858
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 156.11779968261717
    },
    {
      "time": "2025-10-06",
      "value": 156.1013998413086
    },
    {
      "time": "2025-10-07",
      "value": 156.07399993896485
    },
    {
      "time": "2025-10-08",
      "value": 156.0082000732422
    },
    {
      "time": "2025-10-09",
      "value": 155.9698001098633
    },
    {
      "time": "2025-10-10",
      "value": 155.915
    },
    {
      "time": "2025-10-13",
      "value": 155.92580017089844
    },
    {
      "time": "2025-10-14",
      "value": 155.95280029296876
    },
    {
      "time": "2025-10-15",
      "value": 155.93420043945312
    },
    {
      "time": "2025-10-16",
      "value": 155.91280059814454
    },
    {
      "time": "2025-10-17",
      "value": 155.91120056152343
    },
    {
      "time": "2025-10-20",
      "value": 155.9006005859375
    },
    {
      "time": "2025-10-21",
      "value": 155.90740051269532
    },
    {
      "time": "2025-10-22",
      "value": 155.93000061035156
    },
    {
      "time": "2025-10-23",
      "value": 155.9438006591797
    },
    {
      "time": "2025-10-24",
      "value": 155.95180053710936
    },
    {
      "time": "2025-10-27",
      "value": 155.92640045166016
    },
    {
      "time": "2025-10-28",
      "value": 155.90260040283204
    },
    {
      "time": "2025-10-29",
      "value": 155.96460052490235
    },
    {
      "time": "2025-10-30",
      "value": 155.9706005859375
    },
    {
      "time": "2025-10-31",
      "value": 156.0140005493164
    },
    {
      "time": "2025-11-03",
      "value": 155.93120056152344
    },
    {
      "time": "2025-11-04",
      "value": 155.83500061035156
    },
    {
      "time": "2025-11-05",
      "value": 155.74100067138673
    },
    {
      "time": "2025-11-06",
      "value": 155.61500061035156
    },
    {
      "time": "2025-11-07",
      "value": 155.5290005493164
    },
    {
      "time": "2025-11-10",
      "value": 155.43000030517578
    },
    {
      "time": "2025-11-11",
      "value": 155.31820037841797
    },
    {
      "time": "2025-11-12",
      "value": 155.22340057373046
    },
    {
      "time": "2025-11-13",
      "value": 155.18120056152344
    },
    {
      "time": "2025-11-14",
      "value": 155.260400390625
    },
    {
      "time": "2025-11-17",
      "value": 155.27680053710938
    },
    {
      "time": "2025-11-18",
      "value": 155.2522003173828
    },
    {
      "time": "2025-11-19",
      "value": 155.130400390625
    },
    {
      "time": "2025-11-20",
      "value": 154.9716003417969
    },
    {
      "time": "2025-11-21",
      "value": 154.82900024414062
    },
    {
      "time": "2025-11-24",
      "value": 154.67780029296875
    },
    {
      "time": "2025-11-25",
      "value": 154.45760040283204
    },
    {
      "time": "2025-11-26",
      "value": 154.24600036621095
    },
    {
      "time": "2025-11-28",
      "value": 154.09180053710938
    },
    {
      "time": "2025-12-01",
      "value": 154.0184002685547
    },
    {
      "time": "2025-12-02",
      "value": 153.90240020751952
    },
    {
      "time": "2025-12-03",
      "value": 153.78580017089843
    },
    {
      "time": "2025-12-04",
      "value": 153.64740020751952
    },
    {
      "time": "2025-12-05",
      "value": 153.43300018310546
    },
    {
      "time": "2025-12-08",
      "value": 153.20400024414062
    },
    {
      "time": "2025-12-09",
      "value": 153.05180023193358
    },
    {
      "time": "2025-12-10",
      "value": 152.9742004394531
    },
    {
      "time": "2025-12-11",
      "value": 152.8970004272461
    },
    {
      "time": "2025-12-12",
      "value": 152.82940063476562
    },
    {
      "time": "2025-12-15",
      "value": 152.75440063476563
    },
    {
      "time": "2025-12-16",
      "value": 152.60900054931642
    },
    {
      "time": "2025-12-17",
      "value": 152.50120056152343
    },
    {
      "time": "2025-12-18",
      "value": 152.3802005004883
    },
    {
      "time": "2025-12-19",
      "value": 152.3024005126953
    },
    {
      "time": "2025-12-22",
      "value": 152.32040069580077
    },
    {
      "time": "2025-12-23",
      "value": 152.29180053710937
    },
    {
      "time": "2025-12-24",
      "value": 152.2540005493164
    },
    {
      "time": "2025-12-26",
      "value": 152.21220062255858
    },
    {
      "time": "2025-12-29",
      "value": 152.19780059814454
    },
    {
      "time": "2025-12-30",
      "value": 152.18240051269532
    },
    {
      "time": "2025-12-31",
      "value": 152.1410006713867
    },
    {
      "time": "2026-01-02",
      "value": 152.18320068359375
    },
    {
      "time": "2026-01-05",
      "value": 152.3488006591797
    },
    {
      "time": "2026-01-06",
      "value": 152.34840057373046
    },
    {
      "time": "2026-01-07",
      "value": 152.34120056152344
    },
    {
      "time": "2026-01-08",
      "value": 152.4206005859375
    },
    {
      "time": "2026-01-09",
      "value": 152.58020050048827
    },
    {
      "time": "2026-01-12",
      "value": 152.72500030517577
    },
    {
      "time": "2026-01-13",
      "value": 152.93200012207032
    },
    {
      "time": "2026-01-14",
      "value": 153.12240020751952
    },
    {
      "time": "2026-01-15",
      "value": 153.36480041503907
    },
    {
      "time": "2026-01-16",
      "value": 153.6222003173828
    },
    {
      "time": "2026-01-20",
      "value": 153.87500030517577
    },
    {
      "time": "2026-01-21",
      "value": 154.15080017089844
    },
    {
      "time": "2026-01-22",
      "value": 154.3836001586914
    },
    {
      "time": "2026-01-23",
      "value": 154.6050003051758
    },
    {
      "time": "2026-01-26",
      "value": 154.8302001953125
    },
    {
      "time": "2026-01-27",
      "value": 155.14480010986327
    },
    {
      "time": "2026-01-28",
      "value": 155.4317999267578
    },
    {
      "time": "2026-01-29",
      "value": 155.7032000732422
    },
    {
      "time": "2026-01-30",
      "value": 156.1447998046875
    },
    {
      "time": "2026-02-02",
      "value": 156.5529998779297
    },
    {
      "time": "2026-02-03",
      "value": 157.0797998046875
    },
    {
      "time": "2026-02-04",
      "value": 157.69819976806642
    },
    {
      "time": "2026-02-05",
      "value": 158.2831997680664
    },
    {
      "time": "2026-02-06",
      "value": 158.90539978027343
    },
    {
      "time": "2026-02-09",
      "value": 159.5867999267578
    },
    {
      "time": "2026-02-10",
      "value": 160.2417999267578
    },
    {
      "time": "2026-02-11",
      "value": 160.93559997558594
    },
    {
      "time": "2026-02-12",
      "value": 161.53279998779297
    },
    {
      "time": "2026-02-13",
      "value": 162.20260009765624
    },
    {
      "time": "2026-02-17",
      "value": 162.7818002319336
    },
    {
      "time": "2026-02-18",
      "value": 163.41400024414062
    },
    {
      "time": "2026-02-19",
      "value": 164.10960021972656
    },
    {
      "time": "2026-02-20",
      "value": 164.81399993896486
    },
    {
      "time": "2026-02-23",
      "value": 165.54239990234376
    },
    {
      "time": "2026-02-24",
      "value": 166.22099975585937
    },
    {
      "time": "2026-02-25",
      "value": 166.89099975585938
    },
    {
      "time": "2026-02-26",
      "value": 167.57439971923827
    },
    {
      "time": "2026-02-27",
      "value": 168.31359954833985
    },
    {
      "time": "2026-03-02",
      "value": 169.17059967041016
    },
    {
      "time": "2026-03-03",
      "value": 169.95559967041015
    },
    {
      "time": "2026-03-04",
      "value": 170.72239959716796
    },
    {
      "time": "2026-03-05",
      "value": 171.56539947509765
    },
    {
      "time": "2026-03-06",
      "value": 172.36819946289063
    },
    {
      "time": "2026-03-09",
      "value": 173.14679962158203
    },
    {
      "time": "2026-03-10",
      "value": 173.8625994873047
    },
    {
      "time": "2026-03-11",
      "value": 174.69799926757813
    },
    {
      "time": "2026-03-12",
      "value": 175.6175991821289
    },
    {
      "time": "2026-03-13",
      "value": 176.50779937744142
    },
    {
      "time": "2026-03-16",
      "value": 177.39639923095703
    },
    {
      "time": "2026-03-17",
      "value": 178.2377993774414
    },
    {
      "time": "2026-03-18",
      "value": 178.9329992675781
    },
    {
      "time": "2026-03-19",
      "value": 179.8309994506836
    },
    {
      "time": "2026-03-20",
      "value": 180.76159942626953
    },
    {
      "time": "2026-03-23",
      "value": 181.6807995605469
    },
    {
      "time": "2026-03-24",
      "value": 182.5743994140625
    },
    {
      "time": "2026-03-25",
      "value": 183.43059936523437
    },
    {
      "time": "2026-03-26",
      "value": 184.30899932861328
    },
    {
      "time": "2026-03-27",
      "value": 185.18719909667968
    },
    {
      "time": "2026-03-30",
      "value": 186.07819915771483
    },
    {
      "time": "2026-03-31",
      "value": 186.8909991455078
    },
    {
      "time": "2026-04-01",
      "value": 187.53319915771485
    },
    {
      "time": "2026-04-02",
      "value": 188.17799926757812
    },
    {
      "time": "2026-04-06",
      "value": 188.82199920654296
    },
    {
      "time": "2026-04-07",
      "value": 189.51839904785157
    },
    {
      "time": "2026-04-08",
      "value": 190.02619903564454
    },
    {
      "time": "2026-04-09",
      "value": 190.4523989868164
    },
    {
      "time": "2026-04-10",
      "value": 190.82479919433592
    },
    {
      "time": "2026-04-13",
      "value": 191.23659912109375
    },
    {
      "time": "2026-04-14",
      "value": 191.43899932861328
    },
    {
      "time": "2026-04-15",
      "value": 191.65659942626954
    },
    {
      "time": "2026-04-16",
      "value": 191.85879943847655
    },
    {
      "time": "2026-04-17",
      "value": 191.91399963378908
    },
    {
      "time": "2026-04-20",
      "value": 191.9943997192383
    },
    {
      "time": "2026-04-21",
      "value": 192.09679962158202
    },
    {
      "time": "2026-04-22",
      "value": 192.1711996459961
    },
    {
      "time": "2026-04-23",
      "value": 192.2779998779297
    },
    {
      "time": "2026-04-24",
      "value": 192.26579986572267
    },
    {
      "time": "2026-04-27",
      "value": 192.3133999633789
    },
    {
      "time": "2026-04-28",
      "value": 192.40579986572266
    },
    {
      "time": "2026-04-29",
      "value": 192.63919982910156
    },
    {
      "time": "2026-04-30",
      "value": 192.8279998779297
    },
    {
      "time": "2026-05-01",
      "value": 192.945
    },
    {
      "time": "2026-05-04",
      "value": 193.1120001220703
    },
    {
      "time": "2026-05-05",
      "value": 193.2666000366211
    },
    {
      "time": "2026-05-06",
      "value": 193.26300018310548
    },
    {
      "time": "2026-05-07",
      "value": 193.2286001586914
    },
    {
      "time": "2026-05-08",
      "value": 193.17779998779298
    },
    {
      "time": "2026-05-11",
      "value": 193.13740020751953
    },
    {
      "time": "2026-05-12",
      "value": 193.06440002441406
    },
    {
      "time": "2026-05-13",
      "value": 193.00899993896485
    },
    {
      "time": "2026-05-14",
      "value": 193.02119995117187
    },
    {
      "time": "2026-05-15",
      "value": 193.0452001953125
    },
    {
      "time": "2026-05-18",
      "value": 193.16880004882813
    },
    {
      "time": "2026-05-19",
      "value": 193.325
    },
    {
      "time": "2026-05-20",
      "value": 193.42580017089844
    },
    {
      "time": "2026-05-21",
      "value": 193.4102001953125
    },
    {
      "time": "2026-05-22",
      "value": 193.29940002441407
    },
    {
      "time": "2026-05-26",
      "value": 193.05720001220703
    },
    {
      "time": "2026-05-27",
      "value": 192.7683999633789
    },
    {
      "time": "2026-05-28",
      "value": 192.46959991455077
    },
    {
      "time": "2026-05-29",
      "value": 192.1466000366211
    },
    {
      "time": "2026-06-01",
      "value": 191.83440002441407
    },
    {
      "time": "2026-06-02",
      "value": 191.55080017089844
    },
    {
      "time": "2026-06-03",
      "value": 191.24080017089844
    },
    {
      "time": "2026-06-04",
      "value": 190.8720004272461
    },
    {
      "time": "2026-06-05",
      "value": 190.51520050048828
    },
    {
      "time": "2026-06-08",
      "value": 190.1442007446289
    },
    {
      "time": "2026-06-09",
      "value": 189.65640075683595
    },
    {
      "time": "2026-06-10",
      "value": 189.23820068359376
    },
    {
      "time": "2026-06-11",
      "value": 188.81660095214843
    },
    {
      "time": "2026-06-12",
      "value": 188.6128009033203
    },
    {
      "time": "2026-06-15",
      "value": 188.24140075683593
    },
    {
      "time": "2026-06-16",
      "value": 187.86640075683593
    },
    {
      "time": "2026-06-17",
      "value": 187.38720092773437
    },
    {
      "time": "2026-06-18",
      "value": 187.00200103759767
    },
    {
      "time": "2026-06-22",
      "value": 186.6960009765625
    },
    {
      "time": "2026-06-23",
      "value": 186.44460083007812
    },
    {
      "time": "2026-06-24",
      "value": 186.03800079345703
    },
    {
      "time": "2026-06-25",
      "value": 185.7424008178711
    },
    {
      "time": "2026-06-26",
      "value": 185.46540069580078
    },
    {
      "time": "2026-06-29",
      "value": 185.07180084228514
    },
    {
      "time": "2026-06-30",
      "value": 184.7072006225586
    },
    {
      "time": "2026-07-01",
      "value": 184.3560006713867
    },
    {
      "time": "2026-07-02",
      "value": 184.0204006958008
    },
    {
      "time": "2026-07-06",
      "value": 183.65600067138672
    },
    {
      "time": "2026-07-07",
      "value": 183.38420043945314
    },
    {
      "time": "2026-07-08",
      "value": 183.19940032958985
    },
    {
      "time": "2026-07-09",
      "value": 182.98480041503908
    },
    {
      "time": "2026-07-10",
      "value": 182.74560028076172
    },
    {
      "time": "2026-07-13",
      "value": 182.5452001953125
    },
    {
      "time": "2026-07-14",
      "value": 182.31420013427734
    },
    {
      "time": "2026-07-15",
      "value": 182.1336001586914
    },
    {
      "time": "2026-07-16",
      "value": 181.9652001953125
    },
    {
      "time": "2026-07-17",
      "value": 181.8600003051758
    },
    {
      "time": "2026-07-20",
      "value": 181.95100036621093
    },
    {
      "time": "2026-07-21",
      "value": 182.12240051269532
    },
    {
      "time": "2026-07-22",
      "value": 182.34960052490234
    },
    {
      "time": "2026-07-23",
      "value": 182.54320037841796
    },
    {
      "time": "2026-07-24",
      "value": 182.72000030517577
    }
  ],
  "analysis": null
}