{
  "ok": true,
  "cached": false,
  "ticker": "FANG",
  "price": 204.68,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Roger Williams",
      "slug": "roger-williams",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Cash-Producing Stock to Own for Decades and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-own-101708656.html",
      "published": "2026-07-24"
    },
    {
      "title": "Diamondback Energy (FANG) Ascends While Market Falls: Some Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/diamondback-energy-fang-ascends-while-221502695.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sector Update: Energy Stocks Higher Tuesday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-higher-tuesday-174434515.html",
      "published": "2026-07-21"
    },
    {
      "title": "Diamondback Energy Expected to Deliver Strong Q2, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/diamondback-energy-expected-deliver-strong-162445111.html",
      "published": "2026-07-21"
    },
    {
      "title": "UBS Adjusts Price Target on Diamondback Energy to $243 From $246, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/ubs-adjusts-price-target-diamondback-133731223.html",
      "published": "2026-07-21"
    },
    {
      "title": "Susquehanna Lifts Price Target on Diamondback Energy to $255 From $245, Maintains Positive Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/susquehanna-lifts-price-target-diamondback-121020751.html",
      "published": "2026-07-21"
    },
    {
      "title": "Diamondback Energy (FANG) Increases Despite Market Slip: Here's What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/diamondback-energy-fang-increases-despite-221505978.html",
      "published": "2026-07-17"
    },
    {
      "title": "Stock Market Today: Dow Drops 400 Points Amid Iran War News; Netflix Tumbles (Live Coverage)",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/321db8d1-ca56-378a-a99c-0f73b9c90d9b/stock-market-today%3A-dow-drops.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 145.60000610351562,
      "high": 146.1699981689453,
      "low": 143.25999450683594,
      "close": 144.61000061035156,
      "volume": 1035600
    },
    {
      "time": "2025-07-28",
      "open": 145.99000549316406,
      "high": 150.99000549316406,
      "low": 145.99000549316406,
      "close": 150.52000427246094,
      "volume": 1686800
    },
    {
      "time": "2025-07-29",
      "open": 150.52000427246094,
      "high": 153.0500030517578,
      "low": 149.22000122070312,
      "close": 152.5,
      "volume": 2587200
    },
    {
      "time": "2025-07-30",
      "open": 151.61000061035156,
      "high": 151.92999267578125,
      "low": 149.49000549316406,
      "close": 151,
      "volume": 2019300
    },
    {
      "time": "2025-07-31",
      "open": 149,
      "high": 152.1999969482422,
      "low": 147.75999450683594,
      "close": 148.66000366210938,
      "volume": 1866000
    },
    {
      "time": "2025-08-01",
      "open": 148.44000244140625,
      "high": 148.99000549316406,
      "low": 144.82000732421875,
      "close": 146.13999938964844,
      "volume": 2830900
    },
    {
      "time": "2025-08-04",
      "open": 145,
      "high": 148.19000244140625,
      "low": 144.6999969482422,
      "close": 147.77999877929688,
      "volume": 2536100
    },
    {
      "time": "2025-08-05",
      "open": 147.77999877929688,
      "high": 147.77999877929688,
      "low": 140.69000244140625,
      "close": 145.67999267578125,
      "volume": 3845200
    },
    {
      "time": "2025-08-06",
      "open": 147,
      "high": 149.00999450683594,
      "low": 142.83999633789062,
      "close": 144.36000061035156,
      "volume": 2171900
    },
    {
      "time": "2025-08-07",
      "open": 145.6300048828125,
      "high": 147.6999969482422,
      "low": 140.85000610351562,
      "close": 141.1199951171875,
      "volume": 2202600
    },
    {
      "time": "2025-08-08",
      "open": 142,
      "high": 144.67999267578125,
      "low": 140.3000030517578,
      "close": 142.02999877929688,
      "volume": 1684600
    },
    {
      "time": "2025-08-11",
      "open": 141,
      "high": 141.47999572753906,
      "low": 136.1999969482422,
      "close": 136.83999633789062,
      "volume": 3044700
    },
    {
      "time": "2025-08-12",
      "open": 137.6999969482422,
      "high": 140.82000732421875,
      "low": 137.1199951171875,
      "close": 138.49000549316406,
      "volume": 2581300
    },
    {
      "time": "2025-08-13",
      "open": 138,
      "high": 140.17999267578125,
      "low": 137.6999969482422,
      "close": 139.97999572753906,
      "volume": 1945500
    },
    {
      "time": "2025-08-14",
      "open": 139.02000427246094,
      "high": 141.0800018310547,
      "low": 136.88999938964844,
      "close": 140.77000427246094,
      "volume": 1483400
    },
    {
      "time": "2025-08-15",
      "open": 140.77000427246094,
      "high": 142.66000366210938,
      "low": 139.5800018310547,
      "close": 140.22000122070312,
      "volume": 1889700
    },
    {
      "time": "2025-08-18",
      "open": 139.3300018310547,
      "high": 140.1699981689453,
      "low": 137.1999969482422,
      "close": 139.52000427246094,
      "volume": 1408000
    },
    {
      "time": "2025-08-19",
      "open": 138.4600067138672,
      "high": 140.63999938964844,
      "low": 137.80999755859375,
      "close": 138.9600067138672,
      "volume": 1324000
    },
    {
      "time": "2025-08-20",
      "open": 139.41000366210938,
      "high": 140.4499969482422,
      "low": 137.64999389648438,
      "close": 137.8699951171875,
      "volume": 1582000
    },
    {
      "time": "2025-08-21",
      "open": 137.66000366210938,
      "high": 138.97999572753906,
      "low": 136.41000366210938,
      "close": 138,
      "volume": 1734700
    },
    {
      "time": "2025-08-22",
      "open": 138.89999389648438,
      "high": 143.7899932861328,
      "low": 138.50999450683594,
      "close": 143.27999877929688,
      "volume": 2029200
    },
    {
      "time": "2025-08-25",
      "open": 143.39999389648438,
      "high": 145.55999755859375,
      "low": 142.14999389648438,
      "close": 145.27000427246094,
      "volume": 1623100
    },
    {
      "time": "2025-08-26",
      "open": 144.27999877929688,
      "high": 144.5500030517578,
      "low": 142.25999450683594,
      "close": 143.9600067138672,
      "volume": 2046200
    },
    {
      "time": "2025-08-27",
      "open": 144.16000366210938,
      "high": 147.66000366210938,
      "low": 143.9600067138672,
      "close": 147.05999755859375,
      "volume": 1987800
    },
    {
      "time": "2025-08-28",
      "open": 147.61000061035156,
      "high": 149.3699951171875,
      "low": 145.91000366210938,
      "close": 149.1699981689453,
      "volume": 1061400
    },
    {
      "time": "2025-08-29",
      "open": 148.50999450683594,
      "high": 150.1199951171875,
      "low": 148.3000030517578,
      "close": 148.75999450683594,
      "volume": 1214100
    },
    {
      "time": "2025-09-02",
      "open": 148.4600067138672,
      "high": 150.11000061035156,
      "low": 146.9499969482422,
      "close": 149.86000061035156,
      "volume": 1558700
    },
    {
      "time": "2025-09-03",
      "open": 148.00999450683594,
      "high": 148.69000244140625,
      "low": 141.52000427246094,
      "close": 142.2899932861328,
      "volume": 1952800
    },
    {
      "time": "2025-09-04",
      "open": 141.94000244140625,
      "high": 143.8000030517578,
      "low": 140.5399932861328,
      "close": 142.74000549316406,
      "volume": 1572700
    },
    {
      "time": "2025-09-05",
      "open": 140.77999877929688,
      "high": 142.0500030517578,
      "low": 137.07000732421875,
      "close": 138.7100067138672,
      "volume": 1995100
    },
    {
      "time": "2025-09-08",
      "open": 139.6199951171875,
      "high": 139.89999389648438,
      "low": 135.64999389648438,
      "close": 137.27999877929688,
      "volume": 2052100
    },
    {
      "time": "2025-09-09",
      "open": 138.02999877929688,
      "high": 139.89999389648438,
      "low": 136.22999572753906,
      "close": 136.2899932861328,
      "volume": 2149800
    },
    {
      "time": "2025-09-10",
      "open": 136.99000549316406,
      "high": 140.11000061035156,
      "low": 136.1199951171875,
      "close": 139.63999938964844,
      "volume": 2005900
    },
    {
      "time": "2025-09-11",
      "open": 137.5,
      "high": 139.3699951171875,
      "low": 137,
      "close": 138.4199981689453,
      "volume": 1573000
    },
    {
      "time": "2025-09-12",
      "open": 138.82000732421875,
      "high": 140.1999969482422,
      "low": 136.83999633789062,
      "close": 136.8800048828125,
      "volume": 1752000
    },
    {
      "time": "2025-09-15",
      "open": 137.4600067138672,
      "high": 137.50999450683594,
      "low": 134.3000030517578,
      "close": 134.52999877929688,
      "volume": 3109100
    },
    {
      "time": "2025-09-16",
      "open": 135.63999938964844,
      "high": 140.07000732421875,
      "low": 135.58999633789062,
      "close": 138.4199981689453,
      "volume": 2752100
    },
    {
      "time": "2025-09-17",
      "open": 137.72999572753906,
      "high": 142.3300018310547,
      "low": 136.5,
      "close": 140.47000122070312,
      "volume": 2225200
    },
    {
      "time": "2025-09-18",
      "open": 140.80999755859375,
      "high": 141.17999267578125,
      "low": 138.7100067138672,
      "close": 140.63999938964844,
      "volume": 1954500
    },
    {
      "time": "2025-09-19",
      "open": 140.6999969482422,
      "high": 140.6999969482422,
      "low": 137.6999969482422,
      "close": 139.6699981689453,
      "volume": 4089400
    },
    {
      "time": "2025-09-22",
      "open": 138.22000122070312,
      "high": 139.30999755859375,
      "low": 136.1300048828125,
      "close": 138.8300018310547,
      "volume": 2136700
    },
    {
      "time": "2025-09-23",
      "open": 139.6999969482422,
      "high": 146.52000427246094,
      "low": 139.6999969482422,
      "close": 142.17999267578125,
      "volume": 2423600
    },
    {
      "time": "2025-09-24",
      "open": 144.3000030517578,
      "high": 148.13999938964844,
      "low": 144.2100067138672,
      "close": 144.61000061035156,
      "volume": 1998900
    },
    {
      "time": "2025-09-25",
      "open": 144.61000061035156,
      "high": 147.1999969482422,
      "low": 143.91000366210938,
      "close": 145.7899932861328,
      "volume": 1306500
    },
    {
      "time": "2025-09-26",
      "open": 146.22999572753906,
      "high": 151,
      "low": 145.30999755859375,
      "close": 148.25,
      "volume": 1646100
    },
    {
      "time": "2025-09-29",
      "open": 146.72999572753906,
      "high": 147.14999389648438,
      "low": 142.89999389648438,
      "close": 143.5800018310547,
      "volume": 1808100
    },
    {
      "time": "2025-09-30",
      "open": 141.74000549316406,
      "high": 144.1300048828125,
      "low": 140.75,
      "close": 143.10000610351562,
      "volume": 2488400
    },
    {
      "time": "2025-10-01",
      "open": 141.61000061035156,
      "high": 144.44000244140625,
      "low": 141.39999389648438,
      "close": 143.5399932861328,
      "volume": 1497300
    },
    {
      "time": "2025-10-02",
      "open": 142.2100067138672,
      "high": 147.6999969482422,
      "low": 142.07000732421875,
      "close": 143.19000244140625,
      "volume": 2614600
    },
    {
      "time": "2025-10-03",
      "open": 143.5800018310547,
      "high": 147.91000366210938,
      "low": 143.5800018310547,
      "close": 147.47000122070312,
      "volume": 2012300
    },
    {
      "time": "2025-10-06",
      "open": 149.00999450683594,
      "high": 152.49000549316406,
      "low": 148.5500030517578,
      "close": 149.10000610351562,
      "volume": 2499600
    },
    {
      "time": "2025-10-07",
      "open": 147.6999969482422,
      "high": 149.07000732421875,
      "low": 145.66000366210938,
      "close": 148.91000366210938,
      "volume": 1358100
    },
    {
      "time": "2025-10-08",
      "open": 149.14999389648438,
      "high": 149.8699951171875,
      "low": 146.49000549316406,
      "close": 149.07000732421875,
      "volume": 1399900
    },
    {
      "time": "2025-10-09",
      "open": 149.80999755859375,
      "high": 151.5,
      "low": 144.02000427246094,
      "close": 144.2100067138672,
      "volume": 1481000
    },
    {
      "time": "2025-10-10",
      "open": 141.6699981689453,
      "high": 143.13999938964844,
      "low": 139.69000244140625,
      "close": 139.82000732421875,
      "volume": 2134500
    },
    {
      "time": "2025-10-13",
      "open": 142.22999572753906,
      "high": 143.08999633789062,
      "low": 140.75,
      "close": 142.11000061035156,
      "volume": 1527300
    },
    {
      "time": "2025-10-14",
      "open": 139.38999938964844,
      "high": 143.10000610351562,
      "low": 139,
      "close": 141.8300018310547,
      "volume": 1751500
    },
    {
      "time": "2025-10-15",
      "open": 143.19000244140625,
      "high": 144.1999969482422,
      "low": 140.8000030517578,
      "close": 141.94000244140625,
      "volume": 1105700
    },
    {
      "time": "2025-10-16",
      "open": 142.61000061035156,
      "high": 143.35000610351562,
      "low": 137.25,
      "close": 139.44000244140625,
      "volume": 1915000
    },
    {
      "time": "2025-10-17",
      "open": 139.64999389648438,
      "high": 140.0399932861328,
      "low": 137.5800018310547,
      "close": 139.08999633789062,
      "volume": 1541200
    },
    {
      "time": "2025-10-20",
      "open": 139.89999389648438,
      "high": 141.97000122070312,
      "low": 139.39999389648438,
      "close": 141.19000244140625,
      "volume": 2216200
    },
    {
      "time": "2025-10-21",
      "open": 141.3800048828125,
      "high": 142.13999938964844,
      "low": 139.5,
      "close": 141.52999877929688,
      "volume": 1410200
    },
    {
      "time": "2025-10-22",
      "open": 143.10000610351562,
      "high": 144.89999389648438,
      "low": 140.8300018310547,
      "close": 142.27999877929688,
      "volume": 2404200
    },
    {
      "time": "2025-10-23",
      "open": 147.6199951171875,
      "high": 149.3800048828125,
      "low": 146.5,
      "close": 147.1699981689453,
      "volume": 2477500
    },
    {
      "time": "2025-10-24",
      "open": 147.75999450683594,
      "high": 148.3699951171875,
      "low": 145.1999969482422,
      "close": 145.86000061035156,
      "volume": 1434400
    },
    {
      "time": "2025-10-27",
      "open": 146.5,
      "high": 147.66000366210938,
      "low": 143.89999389648438,
      "close": 144.39999389648438,
      "volume": 1389400
    },
    {
      "time": "2025-10-28",
      "open": 143.63999938964844,
      "high": 143.9499969482422,
      "low": 140.41000366210938,
      "close": 141.13999938964844,
      "volume": 1140500
    },
    {
      "time": "2025-10-29",
      "open": 140.69000244140625,
      "high": 145.36000061035156,
      "low": 140.69000244140625,
      "close": 143.6300048828125,
      "volume": 1473300
    },
    {
      "time": "2025-10-30",
      "open": 143.6300048828125,
      "high": 144.61000061035156,
      "low": 141.91000366210938,
      "close": 142.14999389648438,
      "volume": 1392100
    },
    {
      "time": "2025-10-31",
      "open": 142.10000610351562,
      "high": 144.5,
      "low": 141.91000366210938,
      "close": 143.19000244140625,
      "volume": 1653700
    },
    {
      "time": "2025-11-03",
      "open": 143.25,
      "high": 143.6699981689453,
      "low": 139.83999633789062,
      "close": 141.27000427246094,
      "volume": 1964300
    },
    {
      "time": "2025-11-04",
      "open": 141.58999633789062,
      "high": 141.58999633789062,
      "low": 137.5,
      "close": 139.4199981689453,
      "volume": 2390400
    },
    {
      "time": "2025-11-05",
      "open": 139.1999969482422,
      "high": 140.82000732421875,
      "low": 137.02999877929688,
      "close": 137.2899932861328,
      "volume": 1830700
    },
    {
      "time": "2025-11-06",
      "open": 138.49000549316406,
      "high": 143.08999633789062,
      "low": 138.33999633789062,
      "close": 140.77000427246094,
      "volume": 2062700
    },
    {
      "time": "2025-11-07",
      "open": 141.94000244140625,
      "high": 144.6300048828125,
      "low": 139.64999389648438,
      "close": 143.64999389648438,
      "volume": 1564600
    },
    {
      "time": "2025-11-10",
      "open": 144.47000122070312,
      "high": 145.75999450683594,
      "low": 142.27000427246094,
      "close": 144.72999572753906,
      "volume": 1332800
    },
    {
      "time": "2025-11-11",
      "open": 146.22000122070312,
      "high": 149.97000122070312,
      "low": 144.82000732421875,
      "close": 148.14999389648438,
      "volume": 1432400
    },
    {
      "time": "2025-11-12",
      "open": 148,
      "high": 148.6300048828125,
      "low": 145.67999267578125,
      "close": 146.1699981689453,
      "volume": 1295000
    },
    {
      "time": "2025-11-13",
      "open": 145.10000610351562,
      "high": 147.17999267578125,
      "low": 143.42999267578125,
      "close": 144.3800048828125,
      "volume": 1602100
    },
    {
      "time": "2025-11-14",
      "open": 144.82000732421875,
      "high": 149.82000732421875,
      "low": 143.13999938964844,
      "close": 149.1999969482422,
      "volume": 2001800
    },
    {
      "time": "2025-11-17",
      "open": 148.67999267578125,
      "high": 149,
      "low": 145.8300018310547,
      "close": 146.3699951171875,
      "volume": 1271900
    },
    {
      "time": "2025-11-18",
      "open": 145.55999755859375,
      "high": 151.35000610351562,
      "low": 144.44000244140625,
      "close": 149.5800018310547,
      "volume": 1853500
    },
    {
      "time": "2025-11-19",
      "open": 145.6999969482422,
      "high": 149.11000061035156,
      "low": 144.52000427246094,
      "close": 148.69000244140625,
      "volume": 1365200
    },
    {
      "time": "2025-11-20",
      "open": 149.41000366210938,
      "high": 154.49000549316406,
      "low": 146.11000061035156,
      "close": 146.25,
      "volume": 1963100
    },
    {
      "time": "2025-11-21",
      "open": 145.91000366210938,
      "high": 148.07000732421875,
      "low": 143.88999938964844,
      "close": 146.44000244140625,
      "volume": 1873500
    },
    {
      "time": "2025-11-24",
      "open": 145.85000610351562,
      "high": 148.4600067138672,
      "low": 143.57000732421875,
      "close": 147.63999938964844,
      "volume": 1776600
    },
    {
      "time": "2025-11-25",
      "open": 146.0800018310547,
      "high": 147.6300048828125,
      "low": 144.7899932861328,
      "close": 147.02000427246094,
      "volume": 1341800
    },
    {
      "time": "2025-11-26",
      "open": 147.3000030517578,
      "high": 150.67999267578125,
      "low": 146.5800018310547,
      "close": 149.30999755859375,
      "volume": 1379600
    },
    {
      "time": "2025-11-28",
      "open": 149.30999755859375,
      "high": 153.41000366210938,
      "low": 149.0399932861328,
      "close": 152.58999633789062,
      "volume": 749300
    },
    {
      "time": "2025-12-01",
      "open": 152.75999450683594,
      "high": 158.72999572753906,
      "low": 152.3300018310547,
      "close": 156.16000366210938,
      "volume": 2404200
    },
    {
      "time": "2025-12-02",
      "open": 156,
      "high": 157.14999389648438,
      "low": 153.88999938964844,
      "close": 155.97999572753906,
      "volume": 1820900
    },
    {
      "time": "2025-12-03",
      "open": 156.8000030517578,
      "high": 159.38999938964844,
      "low": 156.8000030517578,
      "close": 158.3800048828125,
      "volume": 1638800
    },
    {
      "time": "2025-12-04",
      "open": 158.14999389648438,
      "high": 161.1300048828125,
      "low": 158,
      "close": 159.50999450683594,
      "volume": 1652800
    },
    {
      "time": "2025-12-05",
      "open": 159.63999938964844,
      "high": 164.44000244140625,
      "low": 158.5,
      "close": 158.60000610351562,
      "volume": 2047800
    },
    {
      "time": "2025-12-08",
      "open": 157.7100067138672,
      "high": 160.19000244140625,
      "low": 156.57000732421875,
      "close": 157.52000427246094,
      "volume": 1215500
    },
    {
      "time": "2025-12-09",
      "open": 156.9199981689453,
      "high": 159.72000122070312,
      "low": 156.60000610351562,
      "close": 158.1699981689453,
      "volume": 1370100
    },
    {
      "time": "2025-12-10",
      "open": 158.5399932861328,
      "high": 160.64999389648438,
      "low": 155.8800048828125,
      "close": 160.27999877929688,
      "volume": 1817300
    },
    {
      "time": "2025-12-11",
      "open": 158.05999755859375,
      "high": 160.86000061035156,
      "low": 155.6699981689453,
      "close": 157.0399932861328,
      "volume": 1902500
    },
    {
      "time": "2025-12-12",
      "open": 158.1300048828125,
      "high": 159.14999389648438,
      "low": 156.08999633789062,
      "close": 156.67999267578125,
      "volume": 1514900
    },
    {
      "time": "2025-12-15",
      "open": 157.42999267578125,
      "high": 157.42999267578125,
      "low": 151.5399932861328,
      "close": 154.05999755859375,
      "volume": 1897600
    },
    {
      "time": "2025-12-16",
      "open": 151.66000366210938,
      "high": 152.13999938964844,
      "low": 146.42999267578125,
      "close": 149.05999755859375,
      "volume": 2939400
    },
    {
      "time": "2025-12-17",
      "open": 150.64999389648438,
      "high": 154.94000244140625,
      "low": 149.7899932861328,
      "close": 154.07000732421875,
      "volume": 2313100
    },
    {
      "time": "2025-12-18",
      "open": 153.42999267578125,
      "high": 153.77000427246094,
      "low": 146.1699981689453,
      "close": 147,
      "volume": 2178300
    },
    {
      "time": "2025-12-19",
      "open": 146.9199981689453,
      "high": 150.9199981689453,
      "low": 146.66000366210938,
      "close": 148.1300048828125,
      "volume": 3981300
    },
    {
      "time": "2025-12-22",
      "open": 150.11000061035156,
      "high": 153.19000244140625,
      "low": 148.42999267578125,
      "close": 148.4600067138672,
      "volume": 1317900
    },
    {
      "time": "2025-12-23",
      "open": 148.74000549316406,
      "high": 149.77000427246094,
      "low": 147.19000244140625,
      "close": 148.16000366210938,
      "volume": 1041200
    },
    {
      "time": "2025-12-24",
      "open": 147.9600067138672,
      "high": 147.9600067138672,
      "low": 146.42999267578125,
      "close": 146.91000366210938,
      "volume": 667500
    },
    {
      "time": "2025-12-26",
      "open": 146.72999572753906,
      "high": 146.8000030517578,
      "low": 144.8000030517578,
      "close": 146.30999755859375,
      "volume": 985300
    },
    {
      "time": "2025-12-29",
      "open": 147.75,
      "high": 149.4199981689453,
      "low": 147.4199981689453,
      "close": 148.57000732421875,
      "volume": 1398200
    },
    {
      "time": "2025-12-30",
      "open": 149.86000061035156,
      "high": 152.3000030517578,
      "low": 149.44000244140625,
      "close": 151.25,
      "volume": 1551800
    },
    {
      "time": "2025-12-31",
      "open": 151.25,
      "high": 151.75,
      "low": 149.9499969482422,
      "close": 150.3300018310547,
      "volume": 1202100
    },
    {
      "time": "2026-01-02",
      "open": 151.10000610351562,
      "high": 153.66000366210938,
      "low": 148.67999267578125,
      "close": 152.33999633789062,
      "volume": 1370500
    },
    {
      "time": "2026-01-05",
      "open": 153.72999572753906,
      "high": 154.5800018310547,
      "low": 143.5500030517578,
      "close": 146.99000549316406,
      "volume": 2598000
    },
    {
      "time": "2026-01-06",
      "open": 148.3000030517578,
      "high": 148.3699951171875,
      "low": 143.66000366210938,
      "close": 144.47000122070312,
      "volume": 1892900
    },
    {
      "time": "2026-01-07",
      "open": 143.8699951171875,
      "high": 144.9499969482422,
      "low": 139.41000366210938,
      "close": 140.4499969482422,
      "volume": 2492100
    },
    {
      "time": "2026-01-08",
      "open": 140.75,
      "high": 149.8000030517578,
      "low": 140.75,
      "close": 147.66000366210938,
      "volume": 2496800
    },
    {
      "time": "2026-01-09",
      "open": 147.3800048828125,
      "high": 148.8800048828125,
      "low": 145.69000244140625,
      "close": 147.41000366210938,
      "volume": 1899100
    },
    {
      "time": "2026-01-12",
      "open": 147.2899932861328,
      "high": 149.2100067138672,
      "low": 145.97000122070312,
      "close": 147.55999755859375,
      "volume": 1998800
    },
    {
      "time": "2026-01-13",
      "open": 149.8800048828125,
      "high": 153.3699951171875,
      "low": 148.7100067138672,
      "close": 151.2100067138672,
      "volume": 1853600
    },
    {
      "time": "2026-01-14",
      "open": 151.24000549316406,
      "high": 156.85000610351562,
      "low": 151.1999969482422,
      "close": 153.72999572753906,
      "volume": 2496800
    },
    {
      "time": "2026-01-15",
      "open": 152.17999267578125,
      "high": 153.10000610351562,
      "low": 149.5500030517578,
      "close": 150.82000732421875,
      "volume": 2404300
    },
    {
      "time": "2026-01-16",
      "open": 151.19000244140625,
      "high": 151.85000610351562,
      "low": 149.6300048828125,
      "close": 151.27999877929688,
      "volume": 2249300
    },
    {
      "time": "2026-01-20",
      "open": 152.80999755859375,
      "high": 154,
      "low": 148.25,
      "close": 148.6999969482422,
      "volume": 2055500
    },
    {
      "time": "2026-01-21",
      "open": 151.8000030517578,
      "high": 156.33999633789062,
      "low": 150.8699951171875,
      "close": 153,
      "volume": 1955500
    },
    {
      "time": "2026-01-22",
      "open": 150.72999572753906,
      "high": 152.57000732421875,
      "low": 149.1999969482422,
      "close": 151.85000610351562,
      "volume": 2170300
    },
    {
      "time": "2026-01-23",
      "open": 153.61000061035156,
      "high": 156.25,
      "low": 153.1999969482422,
      "close": 154.02000427246094,
      "volume": 1227500
    },
    {
      "time": "2026-01-26",
      "open": 155.52000427246094,
      "high": 156,
      "low": 151.07000732421875,
      "close": 153.52000427246094,
      "volume": 1705900
    },
    {
      "time": "2026-01-27",
      "open": 153.6300048828125,
      "high": 159.27000427246094,
      "low": 153.1699981689453,
      "close": 159.1199951171875,
      "volume": 2016900
    },
    {
      "time": "2026-01-28",
      "open": 161.42999267578125,
      "high": 161.4600067138672,
      "low": 158.44000244140625,
      "close": 160.27000427246094,
      "volume": 1748800
    },
    {
      "time": "2026-01-29",
      "open": 165,
      "high": 168.47999572753906,
      "low": 162.85000610351562,
      "close": 163.07000732421875,
      "volume": 2504900
    },
    {
      "time": "2026-01-30",
      "open": 162.5800018310547,
      "high": 165.9499969482422,
      "low": 160.83999633789062,
      "close": 163.9499969482422,
      "volume": 2161200
    },
    {
      "time": "2026-02-02",
      "open": 158.61000061035156,
      "high": 160.47999572753906,
      "low": 157.5,
      "close": 158.63999938964844,
      "volume": 1748000
    },
    {
      "time": "2026-02-03",
      "open": 158.57000732421875,
      "high": 162.9499969482422,
      "low": 156.77000427246094,
      "close": 162.8800048828125,
      "volume": 1876000
    },
    {
      "time": "2026-02-04",
      "open": 162.91000366210938,
      "high": 169.49000549316406,
      "low": 162.91000366210938,
      "close": 168.99000549316406,
      "volume": 2672000
    },
    {
      "time": "2026-02-05",
      "open": 165.94000244140625,
      "high": 168.0500030517578,
      "low": 163.08999633789062,
      "close": 164.77999877929688,
      "volume": 1821300
    },
    {
      "time": "2026-02-06",
      "open": 164.64999389648438,
      "high": 168.5,
      "low": 164.52000427246094,
      "close": 166.92999267578125,
      "volume": 2090800
    },
    {
      "time": "2026-02-09",
      "open": 165.91000366210938,
      "high": 167.47999572753906,
      "low": 164.9199981689453,
      "close": 165.9600067138672,
      "volume": 1738400
    },
    {
      "time": "2026-02-10",
      "open": 165.85000610351562,
      "high": 165.9499969482422,
      "low": 162.66000366210938,
      "close": 164.88999938964844,
      "volume": 1636100
    },
    {
      "time": "2026-02-11",
      "open": 168,
      "high": 170.5399932861328,
      "low": 166.32000732421875,
      "close": 169.00999450683594,
      "volume": 2986500
    },
    {
      "time": "2026-02-12",
      "open": 167.92999267578125,
      "high": 169.66000366210938,
      "low": 164.36000061035156,
      "close": 167.4199981689453,
      "volume": 2316900
    },
    {
      "time": "2026-02-13",
      "open": 166.6199951171875,
      "high": 170.3000030517578,
      "low": 166.35000610351562,
      "close": 169.13999938964844,
      "volume": 1405800
    },
    {
      "time": "2026-02-17",
      "open": 170.5,
      "high": 172.8000030517578,
      "low": 163.5,
      "close": 168.58999633789062,
      "volume": 1704100
    },
    {
      "time": "2026-02-18",
      "open": 171.0500030517578,
      "high": 174.1699981689453,
      "low": 169.47999572753906,
      "close": 174.00999450683594,
      "volume": 2497700
    },
    {
      "time": "2026-02-19",
      "open": 176.27000427246094,
      "high": 177.02000427246094,
      "low": 173.5800018310547,
      "close": 174.72000122070312,
      "volume": 2257600
    },
    {
      "time": "2026-02-20",
      "open": 174.08999633789062,
      "high": 176.5500030517578,
      "low": 172.3000030517578,
      "close": 176.00999450683594,
      "volume": 3473900
    },
    {
      "time": "2026-02-23",
      "open": 176.27000427246094,
      "high": 177.25,
      "low": 173.22999572753906,
      "close": 173.82000732421875,
      "volume": 2711300
    },
    {
      "time": "2026-02-24",
      "open": 175,
      "high": 176,
      "low": 166.10000610351562,
      "close": 172.52000427246094,
      "volume": 3975500
    },
    {
      "time": "2026-02-25",
      "open": 174.47999572753906,
      "high": 174.5,
      "low": 165.6300048828125,
      "close": 167.77000427246094,
      "volume": 2479300
    },
    {
      "time": "2026-02-26",
      "open": 166.3699951171875,
      "high": 170.92999267578125,
      "low": 164.3699951171875,
      "close": 166.97999572753906,
      "volume": 2523500
    },
    {
      "time": "2026-02-27",
      "open": 169.27000427246094,
      "high": 174.4600067138672,
      "low": 167.4499969482422,
      "close": 174.0800018310547,
      "volume": 2459400
    },
    {
      "time": "2026-03-02",
      "open": 181.19000244140625,
      "high": 183.36000061035156,
      "low": 173.3800048828125,
      "close": 178.9600067138672,
      "volume": 5199300
    },
    {
      "time": "2026-03-03",
      "open": 180.02000427246094,
      "high": 181.5,
      "low": 173.27999877929688,
      "close": 177.52999877929688,
      "volume": 5508700
    },
    {
      "time": "2026-03-04",
      "open": 175.80999755859375,
      "high": 177.52999877929688,
      "low": 172.5500030517578,
      "close": 176.7100067138672,
      "volume": 2533800
    },
    {
      "time": "2026-03-05",
      "open": 176.27999877929688,
      "high": 179.77999877929688,
      "low": 176.00999450683594,
      "close": 179.0399932861328,
      "volume": 5065300
    },
    {
      "time": "2026-03-06",
      "open": 182.5800018310547,
      "high": 183.0800018310547,
      "low": 179.30999755859375,
      "close": 180.5399932861328,
      "volume": 4917000
    },
    {
      "time": "2026-03-09",
      "open": 183.64999389648438,
      "high": 186.66000366210938,
      "low": 179.5,
      "close": 182.86000061035156,
      "volume": 5221200
    },
    {
      "time": "2026-03-10",
      "open": 181.2899932861328,
      "high": 182.75999450683594,
      "low": 176.14999389648438,
      "close": 178.3699951171875,
      "volume": 2194700
    },
    {
      "time": "2026-03-11",
      "open": 173,
      "high": 178.0500030517578,
      "low": 172.80999755859375,
      "close": 176.63999938964844,
      "volume": 11186100
    },
    {
      "time": "2026-03-12",
      "open": 178.41000366210938,
      "high": 181.63999938964844,
      "low": 176.89999389648438,
      "close": 177.00999450683594,
      "volume": 4683900
    },
    {
      "time": "2026-03-13",
      "open": 174.89999389648438,
      "high": 183.39999389648438,
      "low": 174.25999450683594,
      "close": 182.3699951171875,
      "volume": 4100900
    },
    {
      "time": "2026-03-16",
      "open": 182.60000610351562,
      "high": 183.6199951171875,
      "low": 179.7100067138672,
      "close": 182.3300018310547,
      "volume": 3203000
    },
    {
      "time": "2026-03-17",
      "open": 183.0399932861328,
      "high": 188.72999572753906,
      "low": 182.3300018310547,
      "close": 187.22000122070312,
      "volume": 2629900
    },
    {
      "time": "2026-03-18",
      "open": 188.11000061035156,
      "high": 191.1999969482422,
      "low": 187.6300048828125,
      "close": 189.67999267578125,
      "volume": 2692200
    },
    {
      "time": "2026-03-19",
      "open": 191.74000549316406,
      "high": 193.75,
      "low": 189.67999267578125,
      "close": 190.30999755859375,
      "volume": 3262100
    },
    {
      "time": "2026-03-20",
      "open": 190.30999755859375,
      "high": 194.67999267578125,
      "low": 190.02000427246094,
      "close": 192.5399932861328,
      "volume": 4606800
    },
    {
      "time": "2026-03-23",
      "open": 187.25,
      "high": 194.07000732421875,
      "low": 186.02000427246094,
      "close": 191.77999877929688,
      "volume": 3254900
    },
    {
      "time": "2026-03-24",
      "open": 194.1999969482422,
      "high": 199.9600067138672,
      "low": 194.1999969482422,
      "close": 197.05999755859375,
      "volume": 2780700
    },
    {
      "time": "2026-03-25",
      "open": 194.6300048828125,
      "high": 197.13999938964844,
      "low": 194.02000427246094,
      "close": 196.02000427246094,
      "volume": 2182300
    },
    {
      "time": "2026-03-26",
      "open": 198.88999938964844,
      "high": 204.16000366210938,
      "low": 198.0399932861328,
      "close": 202.19000244140625,
      "volume": 3220000
    },
    {
      "time": "2026-03-27",
      "open": 204.2100067138672,
      "high": 204.91000366210938,
      "low": 201.4499969482422,
      "close": 201.83999633789062,
      "volume": 5333800
    },
    {
      "time": "2026-03-30",
      "open": 203.91000366210938,
      "high": 204.69000244140625,
      "low": 197.61000061035156,
      "close": 198.64999389648438,
      "volume": 3737600
    },
    {
      "time": "2026-03-31",
      "open": 199.52000427246094,
      "high": 203.14999389648438,
      "low": 193.77999877929688,
      "close": 197.7899932861328,
      "volume": 4423800
    },
    {
      "time": "2026-04-01",
      "open": 190.52999877929688,
      "high": 195.74000549316406,
      "low": 187.33999633789062,
      "close": 190.6199951171875,
      "volume": 4287000
    },
    {
      "time": "2026-04-02",
      "open": 197.57000732421875,
      "high": 201.47000122070312,
      "low": 192.89999389648438,
      "close": 193.8800048828125,
      "volume": 2911800
    },
    {
      "time": "2026-04-06",
      "open": 194.0800018310547,
      "high": 195.83999633789062,
      "low": 192.67999267578125,
      "close": 194.27000427246094,
      "volume": 1463500
    },
    {
      "time": "2026-04-07",
      "open": 196.1199951171875,
      "high": 199.2899932861328,
      "low": 194.91000366210938,
      "close": 195.5,
      "volume": 2520300
    },
    {
      "time": "2026-04-08",
      "open": 177.1699981689453,
      "high": 187.33999633789062,
      "low": 175.13999938964844,
      "close": 186.47000122070312,
      "volume": 5403100
    },
    {
      "time": "2026-04-09",
      "open": 187.97000122070312,
      "high": 191.13999938964844,
      "low": 185.27000427246094,
      "close": 186.30999755859375,
      "volume": 3384800
    },
    {
      "time": "2026-04-10",
      "open": 185.66000366210938,
      "high": 189.67999267578125,
      "low": 185.32000732421875,
      "close": 188.2100067138672,
      "volume": 2948000
    },
    {
      "time": "2026-04-13",
      "open": 190.5500030517578,
      "high": 192.02000427246094,
      "low": 187.66000366210938,
      "close": 189.10000610351562,
      "volume": 3560300
    },
    {
      "time": "2026-04-14",
      "open": 186.77000427246094,
      "high": 187.58999633789062,
      "low": 183.02000427246094,
      "close": 186.50999450683594,
      "volume": 4133500
    },
    {
      "time": "2026-04-15",
      "open": 186.36000061035156,
      "high": 188.77999877929688,
      "low": 184,
      "close": 185.8699951171875,
      "volume": 3336300
    },
    {
      "time": "2026-04-16",
      "open": 185.5500030517578,
      "high": 189.39999389648438,
      "low": 185.5500030517578,
      "close": 186.64999389648438,
      "volume": 3026600
    },
    {
      "time": "2026-04-17",
      "open": 176.4499969482422,
      "high": 180.61000061035156,
      "low": 170.5500030517578,
      "close": 180.27000427246094,
      "volume": 6169400
    },
    {
      "time": "2026-04-20",
      "open": 181.8699951171875,
      "high": 185.66000366210938,
      "low": 180.41000366210938,
      "close": 183.4499969482422,
      "volume": 2861200
    },
    {
      "time": "2026-04-21",
      "open": 184.4600067138672,
      "high": 189.97999572753906,
      "low": 183.08999633789062,
      "close": 189.8000030517578,
      "volume": 2447000
    },
    {
      "time": "2026-04-22",
      "open": 191.27999877929688,
      "high": 194.75999450683594,
      "low": 189.25999450683594,
      "close": 193.8699951171875,
      "volume": 2043500
    },
    {
      "time": "2026-04-23",
      "open": 196.82000732421875,
      "high": 198.25999450683594,
      "low": 194.00999450683594,
      "close": 195.58999633789062,
      "volume": 2569300
    },
    {
      "time": "2026-04-24",
      "open": 195.30999755859375,
      "high": 195.9499969482422,
      "low": 191.8300018310547,
      "close": 194.7899932861328,
      "volume": 1733900
    },
    {
      "time": "2026-04-27",
      "open": 196.52999877929688,
      "high": 198.13999938964844,
      "low": 195.94000244140625,
      "close": 196.4199981689453,
      "volume": 1640700
    },
    {
      "time": "2026-04-28",
      "open": 200,
      "high": 201.14999389648438,
      "low": 196.60000610351562,
      "close": 200.05999755859375,
      "volume": 1863600
    },
    {
      "time": "2026-04-29",
      "open": 202.52999877929688,
      "high": 205.8699951171875,
      "low": 201.75,
      "close": 205.32000732421875,
      "volume": 2135500
    },
    {
      "time": "2026-04-30",
      "open": 200.61000061035156,
      "high": 206.89999389648438,
      "low": 200.61000061035156,
      "close": 205.6300048828125,
      "volume": 2169500
    },
    {
      "time": "2026-05-01",
      "open": 204.55999755859375,
      "high": 207.77000427246094,
      "low": 200.25999450683594,
      "close": 207.64999389648438,
      "volume": 3206000
    },
    {
      "time": "2026-05-04",
      "open": 209.5,
      "high": 214.50999450683594,
      "low": 208.0500030517578,
      "close": 213.69000244140625,
      "volume": 2725400
    },
    {
      "time": "2026-05-05",
      "open": 210.10000610351562,
      "high": 211.72999572753906,
      "low": 205.58999633789062,
      "close": 206.17999267578125,
      "volume": 4916200
    },
    {
      "time": "2026-05-06",
      "open": 198.83999633789062,
      "high": 198.9600067138672,
      "low": 192.47000122070312,
      "close": 195.0800018310547,
      "volume": 3938200
    },
    {
      "time": "2026-05-07",
      "open": 190.99000549316406,
      "high": 192.11000061035156,
      "low": 186.5500030517578,
      "close": 190.4499969482422,
      "volume": 2611100
    },
    {
      "time": "2026-05-08",
      "open": 189.80999755859375,
      "high": 190.32000732421875,
      "low": 186.94000244140625,
      "close": 188.6999969482422,
      "volume": 3161400
    },
    {
      "time": "2026-05-11",
      "open": 190.5,
      "high": 197.02999877929688,
      "low": 190.5,
      "close": 196.14999389648438,
      "volume": 2290600
    },
    {
      "time": "2026-05-12",
      "open": 198.05999755859375,
      "high": 199.1999969482422,
      "low": 195.67999267578125,
      "close": 198.14999389648438,
      "volume": 1783500
    },
    {
      "time": "2026-05-13",
      "open": 198,
      "high": 201.39999389648438,
      "low": 196.49000549316406,
      "close": 201.10000610351562,
      "volume": 1388900
    },
    {
      "time": "2026-05-14",
      "open": 198.9199981689453,
      "high": 201.5,
      "low": 197.61000061035156,
      "close": 200.25999450683594,
      "volume": 1569100
    },
    {
      "time": "2026-05-15",
      "open": 203,
      "high": 204.61000061035156,
      "low": 201.4499969482422,
      "close": 203.55999755859375,
      "volume": 2152700
    },
    {
      "time": "2026-05-18",
      "open": 202.85000610351562,
      "high": 206.9199981689453,
      "low": 199.5,
      "close": 205.6199951171875,
      "volume": 1538100
    },
    {
      "time": "2026-05-19",
      "open": 207.25,
      "high": 208.5800018310547,
      "low": 205.02000427246094,
      "close": 207.77000427246094,
      "volume": 1732400
    },
    {
      "time": "2026-05-20",
      "open": 207.0800018310547,
      "high": 210.8000030517578,
      "low": 202.89999389648438,
      "close": 204.3300018310547,
      "volume": 1550900
    },
    {
      "time": "2026-05-21",
      "open": 208.0800018310547,
      "high": 208.9499969482422,
      "low": 198.75,
      "close": 200.97000122070312,
      "volume": 1495600
    },
    {
      "time": "2026-05-22",
      "open": 199.52000427246094,
      "high": 201.5,
      "low": 198,
      "close": 200.7100067138672,
      "volume": 1522900
    },
    {
      "time": "2026-05-26",
      "open": 199.1199951171875,
      "high": 201.89999389648438,
      "low": 194.67999267578125,
      "close": 195.1300048828125,
      "volume": 1651900
    },
    {
      "time": "2026-05-27",
      "open": 191.9600067138672,
      "high": 194.67999267578125,
      "low": 190.75,
      "close": 192.83999633789062,
      "volume": 1570400
    },
    {
      "time": "2026-05-28",
      "open": 194.75999450683594,
      "high": 195.7100067138672,
      "low": 191.7899932861328,
      "close": 194.13999938964844,
      "volume": 1947600
    },
    {
      "time": "2026-05-29",
      "open": 193.11000061035156,
      "high": 193.89999389648438,
      "low": 189.5,
      "close": 191.47999572753906,
      "volume": 4583100
    },
    {
      "time": "2026-06-01",
      "open": 194.49000549316406,
      "high": 201.66000366210938,
      "low": 194.1300048828125,
      "close": 199.02999877929688,
      "volume": 1819300
    },
    {
      "time": "2026-06-02",
      "open": 197.0800018310547,
      "high": 203.6199951171875,
      "low": 197.0800018310547,
      "close": 202.39999389648438,
      "volume": 1819300
    },
    {
      "time": "2026-06-03",
      "open": 202.47999572753906,
      "high": 211.69000244140625,
      "low": 201.50999450683594,
      "close": 210.58999633789062,
      "volume": 3174200
    },
    {
      "time": "2026-06-04",
      "open": 207.16000366210938,
      "high": 207.16000366210938,
      "low": 199.8000030517578,
      "close": 202.94000244140625,
      "volume": 4824900
    },
    {
      "time": "2026-06-05",
      "open": 202.5,
      "high": 203.52999877929688,
      "low": 192.60000610351562,
      "close": 192.6199951171875,
      "volume": 3749300
    },
    {
      "time": "2026-06-08",
      "open": 195.42999267578125,
      "high": 200.02999877929688,
      "low": 194.80999755859375,
      "close": 198.1999969482422,
      "volume": 2908900
    },
    {
      "time": "2026-06-09",
      "open": 196.5,
      "high": 197.02999877929688,
      "low": 191.91000366210938,
      "close": 194.24000549316406,
      "volume": 2661400
    },
    {
      "time": "2026-06-10",
      "open": 196.77999877929688,
      "high": 200.22000122070312,
      "low": 194.88999938964844,
      "close": 196.5500030517578,
      "volume": 2732800
    },
    {
      "time": "2026-06-11",
      "open": 199.5500030517578,
      "high": 200.35000610351562,
      "low": 190.2899932861328,
      "close": 191.58999633789062,
      "volume": 2788500
    },
    {
      "time": "2026-06-12",
      "open": 190,
      "high": 195.42999267578125,
      "low": 189.4499969482422,
      "close": 192.1300048828125,
      "volume": 2033000
    },
    {
      "time": "2026-06-15",
      "open": 183.11000061035156,
      "high": 190.83999633789062,
      "low": 182.3000030517578,
      "close": 189.9600067138672,
      "volume": 3360400
    },
    {
      "time": "2026-06-16",
      "open": 186.66000366210938,
      "high": 188.30999755859375,
      "low": 185.5500030517578,
      "close": 188.1199951171875,
      "volume": 2241600
    },
    {
      "time": "2026-06-17",
      "open": 187.27999877929688,
      "high": 188.92999267578125,
      "low": 184.7100067138672,
      "close": 185.47999572753906,
      "volume": 2616700
    },
    {
      "time": "2026-06-18",
      "open": 183,
      "high": 183.89999389648438,
      "low": 180.44000244140625,
      "close": 183.5,
      "volume": 4783100
    },
    {
      "time": "2026-06-22",
      "open": 184.77999877929688,
      "high": 188.3699951171875,
      "low": 184.77999877929688,
      "close": 187.8000030517578,
      "volume": 1864500
    },
    {
      "time": "2026-06-23",
      "open": 186.4499969482422,
      "high": 188.97999572753906,
      "low": 186.25999450683594,
      "close": 187.91000366210938,
      "volume": 2188600
    },
    {
      "time": "2026-06-24",
      "open": 184.02999877929688,
      "high": 186.0800018310547,
      "low": 182,
      "close": 183.47999572753906,
      "volume": 2561700
    },
    {
      "time": "2026-06-25",
      "open": 181.6199951171875,
      "high": 183.9199981689453,
      "low": 181.0800018310547,
      "close": 182.5500030517578,
      "volume": 1748700
    },
    {
      "time": "2026-06-26",
      "open": 180.74000549316406,
      "high": 183.22000122070312,
      "low": 179.36000061035156,
      "close": 179.91000366210938,
      "volume": 3402100
    },
    {
      "time": "2026-06-29",
      "open": 180.25999450683594,
      "high": 182.14999389648438,
      "low": 179.61000061035156,
      "close": 180.5399932861328,
      "volume": 2387600
    },
    {
      "time": "2026-06-30",
      "open": 179.75,
      "high": 181.52000427246094,
      "low": 175.27000427246094,
      "close": 175.77999877929688,
      "volume": 3356900
    },
    {
      "time": "2026-07-01",
      "open": 176.4600067138672,
      "high": 179,
      "low": 171.47999572753906,
      "close": 171.9600067138672,
      "volume": 2706500
    },
    {
      "time": "2026-07-02",
      "open": 171.7899932861328,
      "high": 174,
      "low": 170.10000610351562,
      "close": 172.0399932861328,
      "volume": 2690200
    },
    {
      "time": "2026-07-06",
      "open": 171.86000061035156,
      "high": 174.30999755859375,
      "low": 171.32000732421875,
      "close": 173.72999572753906,
      "volume": 2059000
    },
    {
      "time": "2026-07-07",
      "open": 176.27000427246094,
      "high": 181.6300048828125,
      "low": 175.72999572753906,
      "close": 180.55999755859375,
      "volume": 2027200
    },
    {
      "time": "2026-07-08",
      "open": 183.88999938964844,
      "high": 187.75999450683594,
      "low": 181.47000122070312,
      "close": 186.60000610351562,
      "volume": 2883500
    },
    {
      "time": "2026-07-09",
      "open": 184.36000061035156,
      "high": 185.49000549316406,
      "low": 181.64999389648438,
      "close": 182,
      "volume": 1561800
    },
    {
      "time": "2026-07-10",
      "open": 181.91000366210938,
      "high": 184.58999633789062,
      "low": 180.74000549316406,
      "close": 183.38999938964844,
      "volume": 1365000
    },
    {
      "time": "2026-07-13",
      "open": 185.92999267578125,
      "high": 193.17999267578125,
      "low": 185.92999267578125,
      "close": 191.60000610351562,
      "volume": 2401800
    },
    {
      "time": "2026-07-14",
      "open": 193.58999633789062,
      "high": 193.8800048828125,
      "low": 188.22000122070312,
      "close": 190.69000244140625,
      "volume": 2032100
    },
    {
      "time": "2026-07-15",
      "open": 191.42999267578125,
      "high": 192.1699981689453,
      "low": 187.4199981689453,
      "close": 189.75999450683594,
      "volume": 1295900
    },
    {
      "time": "2026-07-16",
      "open": 190.2899932861328,
      "high": 192.02000427246094,
      "low": 189.77999877929688,
      "close": 190.1300048828125,
      "volume": 1514000
    },
    {
      "time": "2026-07-17",
      "open": 193.0399932861328,
      "high": 196.10000610351562,
      "low": 192.3000030517578,
      "close": 195.5399932861328,
      "volume": 2017400
    },
    {
      "time": "2026-07-20",
      "open": 192.42999267578125,
      "high": 198.05999755859375,
      "low": 192.42999267578125,
      "close": 195.3800048828125,
      "volume": 1633000
    },
    {
      "time": "2026-07-21",
      "open": 197.10000610351562,
      "high": 199.89999389648438,
      "low": 195.8000030517578,
      "close": 199.8000030517578,
      "volume": 1570800
    },
    {
      "time": "2026-07-22",
      "open": 202.4199981689453,
      "high": 204.9600067138672,
      "low": 202.22999572753906,
      "close": 203.02000427246094,
      "volume": 1576300
    },
    {
      "time": "2026-07-23",
      "open": 206.5399932861328,
      "high": 209.89999389648438,
      "low": 204.5800018310547,
      "close": 205.49000549316406,
      "volume": 1990200
    },
    {
      "time": "2026-07-24",
      "open": 205.8300018310547,
      "high": 210.5500030517578,
      "low": 203.5,
      "close": 204.67999267578125,
      "volume": 2403900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 142.77859985351563
    },
    {
      "time": "2025-10-06",
      "value": 142.86839996337892
    },
    {
      "time": "2025-10-07",
      "value": 142.83619995117186
    },
    {
      "time": "2025-10-08",
      "value": 142.76760009765624
    },
    {
      "time": "2025-10-09",
      "value": 142.6318002319336
    },
    {
      "time": "2025-10-10",
      "value": 142.4550003051758
    },
    {
      "time": "2025-10-13",
      "value": 142.37440032958983
    },
    {
      "time": "2025-10-14",
      "value": 142.255400390625
    },
    {
      "time": "2025-10-15",
      "value": 142.1806005859375
    },
    {
      "time": "2025-10-16",
      "value": 142.0822006225586
    },
    {
      "time": "2025-10-17",
      "value": 142.04160064697265
    },
    {
      "time": "2025-10-20",
      "value": 142.02480072021484
    },
    {
      "time": "2025-10-21",
      "value": 142.11860076904296
    },
    {
      "time": "2025-10-22",
      "value": 142.19440063476563
    },
    {
      "time": "2025-10-23",
      "value": 142.33820068359375
    },
    {
      "time": "2025-10-24",
      "value": 142.44000061035158
    },
    {
      "time": "2025-10-27",
      "value": 142.52360046386718
    },
    {
      "time": "2025-10-28",
      "value": 142.55600036621092
    },
    {
      "time": "2025-10-29",
      "value": 142.64940032958984
    },
    {
      "time": "2025-10-30",
      "value": 142.7350003051758
    },
    {
      "time": "2025-10-31",
      "value": 142.8388003540039
    },
    {
      "time": "2025-11-03",
      "value": 142.7986004638672
    },
    {
      "time": "2025-11-04",
      "value": 142.68160034179687
    },
    {
      "time": "2025-11-05",
      "value": 142.54820007324219
    },
    {
      "time": "2025-11-06",
      "value": 142.42240020751953
    },
    {
      "time": "2025-11-07",
      "value": 142.31200012207032
    },
    {
      "time": "2025-11-10",
      "value": 142.23140014648436
    },
    {
      "time": "2025-11-11",
      "value": 142.19720001220702
    },
    {
      "time": "2025-11-12",
      "value": 142.2748001098633
    },
    {
      "time": "2025-11-13",
      "value": 142.30760009765626
    },
    {
      "time": "2025-11-14",
      "value": 142.51739990234375
    },
    {
      "time": "2025-11-17",
      "value": 142.69919982910156
    },
    {
      "time": "2025-11-18",
      "value": 142.965
    },
    {
      "time": "2025-11-19",
      "value": 143.14600006103515
    },
    {
      "time": "2025-11-20",
      "value": 143.30260009765624
    },
    {
      "time": "2025-11-21",
      "value": 143.49380004882812
    },
    {
      "time": "2025-11-24",
      "value": 143.75600006103517
    },
    {
      "time": "2025-11-25",
      "value": 143.92800018310547
    },
    {
      "time": "2025-11-26",
      "value": 144.10480010986328
    },
    {
      "time": "2025-11-28",
      "value": 144.34380004882811
    },
    {
      "time": "2025-12-01",
      "value": 144.6736001586914
    },
    {
      "time": "2025-12-02",
      "value": 145.0166000366211
    },
    {
      "time": "2025-12-03",
      "value": 145.34060028076172
    },
    {
      "time": "2025-12-04",
      "value": 145.63860015869142
    },
    {
      "time": "2025-12-05",
      "value": 145.89480041503907
    },
    {
      "time": "2025-12-08",
      "value": 146.08020050048827
    },
    {
      "time": "2025-12-09",
      "value": 146.3720004272461
    },
    {
      "time": "2025-12-10",
      "value": 146.71560028076172
    },
    {
      "time": "2025-12-11",
      "value": 146.98560028076173
    },
    {
      "time": "2025-12-12",
      "value": 147.25540008544922
    },
    {
      "time": "2025-12-15",
      "value": 147.38720001220702
    },
    {
      "time": "2025-12-16",
      "value": 147.3863998413086
    },
    {
      "time": "2025-12-17",
      "value": 147.48959991455078
    },
    {
      "time": "2025-12-18",
      "value": 147.44819976806642
    },
    {
      "time": "2025-12-19",
      "value": 147.52659973144532
    },
    {
      "time": "2025-12-22",
      "value": 147.69939971923827
    },
    {
      "time": "2025-12-23",
      "value": 147.82039978027345
    },
    {
      "time": "2025-12-24",
      "value": 147.92199981689453
    },
    {
      "time": "2025-12-26",
      "value": 148.00939971923827
    },
    {
      "time": "2025-12-29",
      "value": 148.19199981689454
    },
    {
      "time": "2025-12-30",
      "value": 148.43519989013672
    },
    {
      "time": "2025-12-31",
      "value": 148.6179998779297
    },
    {
      "time": "2026-01-02",
      "value": 148.83419982910155
    },
    {
      "time": "2026-01-05",
      "value": 148.9283999633789
    },
    {
      "time": "2026-01-06",
      "value": 148.87440002441406
    },
    {
      "time": "2026-01-07",
      "value": 148.76619995117187
    },
    {
      "time": "2026-01-08",
      "value": 148.83140014648438
    },
    {
      "time": "2026-01-09",
      "value": 148.95680023193358
    },
    {
      "time": "2026-01-12",
      "value": 149.03540008544923
    },
    {
      "time": "2026-01-13",
      "value": 149.21660034179686
    },
    {
      "time": "2026-01-14",
      "value": 149.42740020751953
    },
    {
      "time": "2026-01-15",
      "value": 149.6184002685547
    },
    {
      "time": "2026-01-16",
      "value": 149.8556002807617
    },
    {
      "time": "2026-01-20",
      "value": 150.0838003540039
    },
    {
      "time": "2026-01-21",
      "value": 150.32840026855467
    },
    {
      "time": "2026-01-22",
      "value": 150.49240051269533
    },
    {
      "time": "2026-01-23",
      "value": 150.67820068359376
    },
    {
      "time": "2026-01-26",
      "value": 150.7856008911133
    },
    {
      "time": "2026-01-27",
      "value": 151.04460083007814
    },
    {
      "time": "2026-01-28",
      "value": 151.3624008178711
    },
    {
      "time": "2026-01-29",
      "value": 151.63980102539062
    },
    {
      "time": "2026-01-30",
      "value": 151.99140106201173
    },
    {
      "time": "2026-02-02",
      "value": 152.1726010131836
    },
    {
      "time": "2026-02-03",
      "value": 152.4564010620117
    },
    {
      "time": "2026-02-04",
      "value": 152.911201171875
    },
    {
      "time": "2026-02-05",
      "value": 153.2780010986328
    },
    {
      "time": "2026-02-06",
      "value": 153.66380096435546
    },
    {
      "time": "2026-02-09",
      "value": 154.0426010131836
    },
    {
      "time": "2026-02-10",
      "value": 154.3542010498047
    },
    {
      "time": "2026-02-11",
      "value": 154.6826010131836
    },
    {
      "time": "2026-02-12",
      "value": 154.90780090332032
    },
    {
      "time": "2026-02-13",
      "value": 155.1710009765625
    },
    {
      "time": "2026-02-17",
      "value": 155.37520080566406
    },
    {
      "time": "2026-02-18",
      "value": 155.66520080566406
    },
    {
      "time": "2026-02-19",
      "value": 155.98760070800782
    },
    {
      "time": "2026-02-20",
      "value": 156.3574005126953
    },
    {
      "time": "2026-02-23",
      "value": 156.6704006958008
    },
    {
      "time": "2026-02-24",
      "value": 156.91520080566406
    },
    {
      "time": "2026-02-25",
      "value": 157.12980102539063
    },
    {
      "time": "2026-02-26",
      "value": 157.3358010864258
    },
    {
      "time": "2026-02-27",
      "value": 157.736201171875
    },
    {
      "time": "2026-03-02",
      "value": 158.33420135498048
    },
    {
      "time": "2026-03-03",
      "value": 158.80340118408202
    },
    {
      "time": "2026-03-04",
      "value": 159.39760131835936
    },
    {
      "time": "2026-03-05",
      "value": 160.01580108642577
    },
    {
      "time": "2026-03-06",
      "value": 160.6574008178711
    },
    {
      "time": "2026-03-09",
      "value": 161.35140075683594
    },
    {
      "time": "2026-03-10",
      "value": 161.9806005859375
    },
    {
      "time": "2026-03-11",
      "value": 162.58720062255858
    },
    {
      "time": "2026-03-12",
      "value": 163.15600036621095
    },
    {
      "time": "2026-03-13",
      "value": 163.7784002685547
    },
    {
      "time": "2026-03-16",
      "value": 164.41840026855468
    },
    {
      "time": "2026-03-17",
      "value": 165.11600036621093
    },
    {
      "time": "2026-03-18",
      "value": 165.9698001098633
    },
    {
      "time": "2026-03-19",
      "value": 166.8866000366211
    },
    {
      "time": "2026-03-20",
      "value": 167.9283999633789
    },
    {
      "time": "2026-03-23",
      "value": 168.81079986572266
    },
    {
      "time": "2026-03-24",
      "value": 169.80379974365235
    },
    {
      "time": "2026-03-25",
      "value": 170.7729998779297
    },
    {
      "time": "2026-03-26",
      "value": 171.79259979248047
    },
    {
      "time": "2026-03-27",
      "value": 172.7547998046875
    },
    {
      "time": "2026-03-30",
      "value": 173.7113995361328
    },
    {
      "time": "2026-03-31",
      "value": 174.64159942626952
    },
    {
      "time": "2026-04-01",
      "value": 175.47999938964844
    },
    {
      "time": "2026-04-02",
      "value": 176.2975994873047
    },
    {
      "time": "2026-04-06",
      "value": 177.1459994506836
    },
    {
      "time": "2026-04-07",
      "value": 177.9755993652344
    },
    {
      "time": "2026-04-08",
      "value": 178.6345993041992
    },
    {
      "time": "2026-04-09",
      "value": 179.17839935302734
    },
    {
      "time": "2026-04-10",
      "value": 179.73719940185546
    },
    {
      "time": "2026-04-13",
      "value": 180.25779937744142
    },
    {
      "time": "2026-04-14",
      "value": 180.7089993286133
    },
    {
      "time": "2026-04-15",
      "value": 181.25359924316408
    },
    {
      "time": "2026-04-16",
      "value": 181.7289990234375
    },
    {
      "time": "2026-04-17",
      "value": 181.95459899902343
    },
    {
      "time": "2026-04-20",
      "value": 182.32799896240235
    },
    {
      "time": "2026-04-21",
      "value": 182.78539916992187
    },
    {
      "time": "2026-04-22",
      "value": 183.34359893798828
    },
    {
      "time": "2026-04-23",
      "value": 183.9575988769531
    },
    {
      "time": "2026-04-24",
      "value": 184.47319885253907
    },
    {
      "time": "2026-04-27",
      "value": 185.05319885253905
    },
    {
      "time": "2026-04-28",
      "value": 185.67159881591797
    },
    {
      "time": "2026-04-29",
      "value": 186.40619903564453
    },
    {
      "time": "2026-04-30",
      "value": 187.03859924316407
    },
    {
      "time": "2026-05-01",
      "value": 187.6971990966797
    },
    {
      "time": "2026-05-04",
      "value": 188.4507992553711
    },
    {
      "time": "2026-05-05",
      "value": 189.09799896240236
    },
    {
      "time": "2026-05-06",
      "value": 189.54919891357423
    },
    {
      "time": "2026-05-07",
      "value": 190.00279876708984
    },
    {
      "time": "2026-05-08",
      "value": 190.4371987915039
    },
    {
      "time": "2026-05-11",
      "value": 190.8785986328125
    },
    {
      "time": "2026-05-12",
      "value": 191.26239837646483
    },
    {
      "time": "2026-05-13",
      "value": 191.73379852294923
    },
    {
      "time": "2026-05-14",
      "value": 192.2047982788086
    },
    {
      "time": "2026-05-15",
      "value": 192.6951983642578
    },
    {
      "time": "2026-05-18",
      "value": 193.19679840087892
    },
    {
      "time": "2026-05-19",
      "value": 193.6949984741211
    },
    {
      "time": "2026-05-20",
      "value": 194.21419860839845
    },
    {
      "time": "2026-05-21",
      "value": 194.70079864501952
    },
    {
      "time": "2026-05-22",
      "value": 195.17479888916014
    },
    {
      "time": "2026-05-26",
      "value": 195.42999908447266
    },
    {
      "time": "2026-05-27",
      "value": 195.64019897460938
    },
    {
      "time": "2026-05-28",
      "value": 195.77859893798828
    },
    {
      "time": "2026-05-29",
      "value": 195.81459899902345
    },
    {
      "time": "2026-06-01",
      "value": 195.9889990234375
    },
    {
      "time": "2026-06-02",
      "value": 196.18619903564453
    },
    {
      "time": "2026-06-03",
      "value": 196.56239898681642
    },
    {
      "time": "2026-06-04",
      "value": 196.67999908447266
    },
    {
      "time": "2026-06-05",
      "value": 196.6119989013672
    },
    {
      "time": "2026-06-08",
      "value": 196.5321987915039
    },
    {
      "time": "2026-06-09",
      "value": 196.38019897460939
    },
    {
      "time": "2026-06-10",
      "value": 196.33819915771485
    },
    {
      "time": "2026-06-11",
      "value": 196.21419921875
    },
    {
      "time": "2026-06-12",
      "value": 196.2443994140625
    },
    {
      "time": "2026-06-15",
      "value": 196.1659994506836
    },
    {
      "time": "2026-06-16",
      "value": 196.04299926757812
    },
    {
      "time": "2026-06-17",
      "value": 195.8425991821289
    },
    {
      "time": "2026-06-18",
      "value": 195.78319915771485
    },
    {
      "time": "2026-06-22",
      "value": 195.81299926757814
    },
    {
      "time": "2026-06-23",
      "value": 195.80699920654297
    },
    {
      "time": "2026-06-24",
      "value": 195.69459899902344
    },
    {
      "time": "2026-06-25",
      "value": 195.6153991699219
    },
    {
      "time": "2026-06-26",
      "value": 195.4961993408203
    },
    {
      "time": "2026-06-29",
      "value": 195.37399932861328
    },
    {
      "time": "2026-06-30",
      "value": 195.28419921875
    },
    {
      "time": "2026-07-01",
      "value": 195.0543994140625
    },
    {
      "time": "2026-07-02",
      "value": 194.69919921875
    },
    {
      "time": "2026-07-06",
      "value": 194.29639923095704
    },
    {
      "time": "2026-07-07",
      "value": 193.99579925537108
    },
    {
      "time": "2026-07-08",
      "value": 193.83199951171875
    },
    {
      "time": "2026-07-09",
      "value": 193.54359954833984
    },
    {
      "time": "2026-07-10",
      "value": 193.21019958496095
    },
    {
      "time": "2026-07-13",
      "value": 192.93579956054688
    },
    {
      "time": "2026-07-14",
      "value": 192.63699951171876
    },
    {
      "time": "2026-07-15",
      "value": 192.27919952392577
    },
    {
      "time": "2026-07-16",
      "value": 191.8079995727539
    },
    {
      "time": "2026-07-17",
      "value": 191.59519958496094
    },
    {
      "time": "2026-07-20",
      "value": 191.6011996459961
    },
    {
      "time": "2026-07-21",
      "value": 191.78819976806642
    },
    {
      "time": "2026-07-22",
      "value": 192.0745999145508
    },
    {
      "time": "2026-07-23",
      "value": 192.26140014648436
    },
    {
      "time": "2026-07-24",
      "value": 192.3920001220703
    }
  ],
  "analysis": null
}