{
  "ok": true,
  "cached": false,
  "ticker": "LNG",
  "price": 269.72,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SLB Q2 Earnings Beat Estimates on Digital & Production Systems Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/slb-q2-earnings-beat-estimates-154000600.html",
      "published": "2026-07-24"
    },
    {
      "title": "Patterson-UTI Energy to Report Q2 Earnings: What's in Store?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/patterson-uti-energy-report-q2-140000997.html",
      "published": "2026-07-24"
    },
    {
      "title": "KMI Q2 Earnings Beat Estimates on Natural Gas Pipeline Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/kmi-q2-earnings-beat-estimates-161800354.html",
      "published": "2026-07-23"
    },
    {
      "title": "Magnolia to Acquire WildFire Energy in $4.06B Strategic Deal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/magnolia-acquire-wildfire-energy-4-130500362.html",
      "published": "2026-07-22"
    },
    {
      "title": "RRC Q2 Earnings Beat Estimates on Higher Output & Price Realizations",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/rrc-q2-earnings-beat-estimates-123800711.html",
      "published": "2026-07-22"
    },
    {
      "title": "Halliburton Q2 Earnings & Revenues Beat Estimates, Sales Up Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/halliburton-q2-earnings-revenues-beat-153300863.html",
      "published": "2026-07-21"
    },
    {
      "title": "Petrobras Expands Deepwater Operations With Two New FPSOs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/petrobras-expands-deepwater-operations-two-134200077.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Peer-Group Mispricing Sitting On VG Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/22123711-d659-3ce1-8411-c2d56c9c6d53/the-peer-group-mispricing.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 226.41000366210938,
      "high": 227,
      "low": 224.9199981689453,
      "close": 225.3699951171875,
      "volume": 1360200
    },
    {
      "time": "2025-07-28",
      "open": 233.27999877929688,
      "high": 235.97000122070312,
      "low": 227.2100067138672,
      "close": 228.47999572753906,
      "volume": 2798300
    },
    {
      "time": "2025-07-29",
      "open": 229.75999450683594,
      "high": 235.8800048828125,
      "low": 229.75999450683594,
      "close": 235,
      "volume": 2490400
    },
    {
      "time": "2025-07-30",
      "open": 235.5,
      "high": 237.14999389648438,
      "low": 231.27000427246094,
      "close": 233.2899932861328,
      "volume": 1475900
    },
    {
      "time": "2025-07-31",
      "open": 234.5399932861328,
      "high": 237.39999389648438,
      "low": 233.2899932861328,
      "close": 235.8800048828125,
      "volume": 1771500
    },
    {
      "time": "2025-08-01",
      "open": 234.30999755859375,
      "high": 240.42999267578125,
      "low": 232,
      "close": 238.30999755859375,
      "volume": 2022400
    },
    {
      "time": "2025-08-04",
      "open": 238.7100067138672,
      "high": 243.32000732421875,
      "low": 238.50999450683594,
      "close": 242.00999450683594,
      "volume": 1766500
    },
    {
      "time": "2025-08-05",
      "open": 241.75999450683594,
      "high": 242.22999572753906,
      "low": 235.24000549316406,
      "close": 239.6300048828125,
      "volume": 1921500
    },
    {
      "time": "2025-08-06",
      "open": 239.60000610351562,
      "high": 240.52000427246094,
      "low": 234.35000610351562,
      "close": 235.91000366210938,
      "volume": 2078200
    },
    {
      "time": "2025-08-07",
      "open": 232.67999267578125,
      "high": 238.9600067138672,
      "low": 231.6300048828125,
      "close": 235.27000427246094,
      "volume": 2148900
    },
    {
      "time": "2025-08-08",
      "open": 235.3000030517578,
      "high": 240.3300018310547,
      "low": 228.97999572753906,
      "close": 230.8300018310547,
      "volume": 2357000
    },
    {
      "time": "2025-08-11",
      "open": 231.6699981689453,
      "high": 233.92999267578125,
      "low": 229.47999572753906,
      "close": 230.0500030517578,
      "volume": 2114500
    },
    {
      "time": "2025-08-12",
      "open": 229.66000366210938,
      "high": 231.47000122070312,
      "low": 226.92999267578125,
      "close": 229.77000427246094,
      "volume": 1828700
    },
    {
      "time": "2025-08-13",
      "open": 229.6699981689453,
      "high": 232,
      "low": 227.8300018310547,
      "close": 231.2899932861328,
      "volume": 1498300
    },
    {
      "time": "2025-08-14",
      "open": 232.07000732421875,
      "high": 233.85000610351562,
      "low": 231.35000610351562,
      "close": 232.6300048828125,
      "volume": 1067200
    },
    {
      "time": "2025-08-15",
      "open": 233.08999633789062,
      "high": 234.41000366210938,
      "low": 230.0500030517578,
      "close": 230.13999938964844,
      "volume": 1268800
    },
    {
      "time": "2025-08-18",
      "open": 229.69000244140625,
      "high": 231.77000427246094,
      "low": 228.0500030517578,
      "close": 229.94000244140625,
      "volume": 1355700
    },
    {
      "time": "2025-08-19",
      "open": 229.00999450683594,
      "high": 231.02000427246094,
      "low": 228.4600067138672,
      "close": 230.39999389648438,
      "volume": 1326200
    },
    {
      "time": "2025-08-20",
      "open": 231.44000244140625,
      "high": 238.11000061035156,
      "low": 230.99000549316406,
      "close": 236.00999450683594,
      "volume": 2089200
    },
    {
      "time": "2025-08-21",
      "open": 237.52000427246094,
      "high": 242.39999389648438,
      "low": 237.14999389648438,
      "close": 240.61000061035156,
      "volume": 2126700
    },
    {
      "time": "2025-08-22",
      "open": 240.6999969482422,
      "high": 241.57000732421875,
      "low": 236.89999389648438,
      "close": 237.55999755859375,
      "volume": 1434100
    },
    {
      "time": "2025-08-25",
      "open": 237.3300018310547,
      "high": 241.25,
      "low": 237.1999969482422,
      "close": 239.35000610351562,
      "volume": 1441300
    },
    {
      "time": "2025-08-26",
      "open": 239.75,
      "high": 242.5399932861328,
      "low": 238.5,
      "close": 241.5800018310547,
      "volume": 1817300
    },
    {
      "time": "2025-08-27",
      "open": 240.4499969482422,
      "high": 244.9199981689453,
      "low": 240.4499969482422,
      "close": 241.60000610351562,
      "volume": 1657900
    },
    {
      "time": "2025-08-28",
      "open": 242.60000610351562,
      "high": 242.60000610351562,
      "low": 239.2899932861328,
      "close": 242.13999938964844,
      "volume": 1649400
    },
    {
      "time": "2025-08-29",
      "open": 242.00999450683594,
      "high": 243.75,
      "low": 240.8699951171875,
      "close": 241.82000732421875,
      "volume": 1655500
    },
    {
      "time": "2025-09-02",
      "open": 240.63999938964844,
      "high": 242.42999267578125,
      "low": 239.1199951171875,
      "close": 240.86000061035156,
      "volume": 1719400
    },
    {
      "time": "2025-09-03",
      "open": 241.60000610351562,
      "high": 243.5,
      "low": 238.8000030517578,
      "close": 239.38999938964844,
      "volume": 1350100
    },
    {
      "time": "2025-09-04",
      "open": 239.63999938964844,
      "high": 242.30999755859375,
      "low": 235.47999572753906,
      "close": 236.97000122070312,
      "volume": 1799000
    },
    {
      "time": "2025-09-05",
      "open": 236.42999267578125,
      "high": 237.97999572753906,
      "low": 231.67999267578125,
      "close": 235.77999877929688,
      "volume": 1822900
    },
    {
      "time": "2025-09-08",
      "open": 235.80999755859375,
      "high": 237.86000061035156,
      "low": 231.8699951171875,
      "close": 233.38999938964844,
      "volume": 1796900
    },
    {
      "time": "2025-09-09",
      "open": 234.52000427246094,
      "high": 237.3300018310547,
      "low": 233.9600067138672,
      "close": 234.41000366210938,
      "volume": 1264900
    },
    {
      "time": "2025-09-10",
      "open": 234.66000366210938,
      "high": 238.39999389648438,
      "low": 234.41000366210938,
      "close": 237.0399932861328,
      "volume": 1133100
    },
    {
      "time": "2025-09-11",
      "open": 235.8800048828125,
      "high": 238.33999633789062,
      "low": 235,
      "close": 237.07000732421875,
      "volume": 1571200
    },
    {
      "time": "2025-09-12",
      "open": 237.75999450683594,
      "high": 240.14999389648438,
      "low": 235.63999938964844,
      "close": 236.08999633789062,
      "volume": 1095900
    },
    {
      "time": "2025-09-15",
      "open": 236.41000366210938,
      "high": 238.4499969482422,
      "low": 232.6999969482422,
      "close": 232.82000732421875,
      "volume": 1461400
    },
    {
      "time": "2025-09-16",
      "open": 234.97999572753906,
      "high": 235.41000366210938,
      "low": 232.88999938964844,
      "close": 234.89999389648438,
      "volume": 1217900
    },
    {
      "time": "2025-09-17",
      "open": 235.2899932861328,
      "high": 236.85000610351562,
      "low": 234.5500030517578,
      "close": 235.32000732421875,
      "volume": 1081300
    },
    {
      "time": "2025-09-18",
      "open": 234.35000610351562,
      "high": 237.57000732421875,
      "low": 232.92999267578125,
      "close": 234.33999633789062,
      "volume": 2083300
    },
    {
      "time": "2025-09-19",
      "open": 235.67999267578125,
      "high": 236.17999267578125,
      "low": 228.5,
      "close": 231.5,
      "volume": 3066900
    },
    {
      "time": "2025-09-22",
      "open": 231.1999969482422,
      "high": 232.6300048828125,
      "low": 230.10000610351562,
      "close": 230.8000030517578,
      "volume": 1725300
    },
    {
      "time": "2025-09-23",
      "open": 231.11000061035156,
      "high": 237.2899932861328,
      "low": 231,
      "close": 234.91000366210938,
      "volume": 1564300
    },
    {
      "time": "2025-09-24",
      "open": 235.17999267578125,
      "high": 239.63999938964844,
      "low": 235.17999267578125,
      "close": 236.61000061035156,
      "volume": 2084800
    },
    {
      "time": "2025-09-25",
      "open": 236.24000549316406,
      "high": 239.88999938964844,
      "low": 234.5,
      "close": 237.6199951171875,
      "volume": 1390700
    },
    {
      "time": "2025-09-26",
      "open": 238.10000610351562,
      "high": 240.38999938964844,
      "low": 237.22000122070312,
      "close": 238.42999267578125,
      "volume": 1171500
    },
    {
      "time": "2025-09-29",
      "open": 238.47999572753906,
      "high": 238.47999572753906,
      "low": 233.77000427246094,
      "close": 235.4600067138672,
      "volume": 1173000
    },
    {
      "time": "2025-09-30",
      "open": 234.25999450683594,
      "high": 235.77999877929688,
      "low": 232.75999450683594,
      "close": 234.97999572753906,
      "volume": 1588000
    },
    {
      "time": "2025-10-01",
      "open": 234.8000030517578,
      "high": 236,
      "low": 231.9600067138672,
      "close": 232.11000061035156,
      "volume": 1279600
    },
    {
      "time": "2025-10-02",
      "open": 232.11000061035156,
      "high": 235.58999633789062,
      "low": 231.0800018310547,
      "close": 231.7899932861328,
      "volume": 1286700
    },
    {
      "time": "2025-10-03",
      "open": 232.55999755859375,
      "high": 234,
      "low": 231.11000061035156,
      "close": 232.27999877929688,
      "volume": 1090000
    },
    {
      "time": "2025-10-06",
      "open": 232.8300018310547,
      "high": 235.32000732421875,
      "low": 230.82000732421875,
      "close": 233.25999450683594,
      "volume": 1178100
    },
    {
      "time": "2025-10-07",
      "open": 234.2100067138672,
      "high": 236.6300048828125,
      "low": 233.47000122070312,
      "close": 235.33999633789062,
      "volume": 1889900
    },
    {
      "time": "2025-10-08",
      "open": 235,
      "high": 237.4600067138672,
      "low": 233.9499969482422,
      "close": 235.74000549316406,
      "volume": 1974300
    },
    {
      "time": "2025-10-09",
      "open": 236.49000549316406,
      "high": 238.30999755859375,
      "low": 229.9600067138672,
      "close": 231.3800048828125,
      "volume": 1246200
    },
    {
      "time": "2025-10-10",
      "open": 230.55999755859375,
      "high": 233.63999938964844,
      "low": 227.24000549316406,
      "close": 227.3699951171875,
      "volume": 1383600
    },
    {
      "time": "2025-10-13",
      "open": 228,
      "high": 229.6999969482422,
      "low": 226.75,
      "close": 227,
      "volume": 1323300
    },
    {
      "time": "2025-10-14",
      "open": 225.08999633789062,
      "high": 227.32000732421875,
      "low": 223.35000610351562,
      "close": 226.22000122070312,
      "volume": 2036500
    },
    {
      "time": "2025-10-15",
      "open": 228,
      "high": 230.49000549316406,
      "low": 225.14999389648438,
      "close": 225.22999572753906,
      "volume": 2110300
    },
    {
      "time": "2025-10-16",
      "open": 225.00999450683594,
      "high": 226.24000549316406,
      "low": 217.89999389648438,
      "close": 220.07000732421875,
      "volume": 2389000
    },
    {
      "time": "2025-10-17",
      "open": 219.49000549316406,
      "high": 220.8699951171875,
      "low": 217.1999969482422,
      "close": 218.9600067138672,
      "volume": 1473600
    },
    {
      "time": "2025-10-20",
      "open": 220.4199981689453,
      "high": 221.99000549316406,
      "low": 218.5,
      "close": 221.32000732421875,
      "volume": 1621700
    },
    {
      "time": "2025-10-21",
      "open": 222.13999938964844,
      "high": 224.22999572753906,
      "low": 221.5399932861328,
      "close": 222.22000122070312,
      "volume": 1293100
    },
    {
      "time": "2025-10-22",
      "open": 223.42999267578125,
      "high": 225.36000061035156,
      "low": 221.50999450683594,
      "close": 224.4600067138672,
      "volume": 1318700
    },
    {
      "time": "2025-10-23",
      "open": 227.72000122070312,
      "high": 227.72000122070312,
      "low": 221.02999877929688,
      "close": 221.5399932861328,
      "volume": 1904100
    },
    {
      "time": "2025-10-24",
      "open": 222,
      "high": 223.5,
      "low": 219.11000061035156,
      "close": 219.58999633789062,
      "volume": 1116600
    },
    {
      "time": "2025-10-27",
      "open": 220.52000427246094,
      "high": 221,
      "low": 218.8800048828125,
      "close": 219.8000030517578,
      "volume": 1494900
    },
    {
      "time": "2025-10-28",
      "open": 218.72999572753906,
      "high": 220,
      "low": 215.63999938964844,
      "close": 216,
      "volume": 1964900
    },
    {
      "time": "2025-10-29",
      "open": 216,
      "high": 216.6300048828125,
      "low": 210.14999389648438,
      "close": 211.1300048828125,
      "volume": 3246100
    },
    {
      "time": "2025-10-30",
      "open": 209.5399932861328,
      "high": 216.10000610351562,
      "low": 207.91000366210938,
      "close": 211.52000427246094,
      "volume": 3057300
    },
    {
      "time": "2025-10-31",
      "open": 212.5,
      "high": 213,
      "low": 209,
      "close": 212,
      "volume": 3048800
    },
    {
      "time": "2025-11-03",
      "open": 211.52999877929688,
      "high": 214.22999572753906,
      "low": 208.1300048828125,
      "close": 209.61000061035156,
      "volume": 1926900
    },
    {
      "time": "2025-11-04",
      "open": 207.6999969482422,
      "high": 209.61000061035156,
      "low": 206,
      "close": 206.75,
      "volume": 2080000
    },
    {
      "time": "2025-11-05",
      "open": 208.3300018310547,
      "high": 208.77000427246094,
      "low": 205.5500030517578,
      "close": 205.6300048828125,
      "volume": 1642300
    },
    {
      "time": "2025-11-06",
      "open": 207.4199981689453,
      "high": 210.25,
      "low": 207.13999938964844,
      "close": 208.02999877929688,
      "volume": 1575600
    },
    {
      "time": "2025-11-07",
      "open": 207.19000244140625,
      "high": 208.6699981689453,
      "low": 205.07000732421875,
      "close": 207.89999389648438,
      "volume": 2492400
    },
    {
      "time": "2025-11-10",
      "open": 207.5,
      "high": 211.7899932861328,
      "low": 206.8800048828125,
      "close": 211.5500030517578,
      "volume": 1607300
    },
    {
      "time": "2025-11-11",
      "open": 211.5500030517578,
      "high": 214.25,
      "low": 211.16000366210938,
      "close": 212,
      "volume": 1455300
    },
    {
      "time": "2025-11-12",
      "open": 212,
      "high": 215.5500030517578,
      "low": 211.27000427246094,
      "close": 213.5500030517578,
      "volume": 2367500
    },
    {
      "time": "2025-11-13",
      "open": 213.99000549316406,
      "high": 216.52999877929688,
      "low": 211.9499969482422,
      "close": 213.3000030517578,
      "volume": 1467700
    },
    {
      "time": "2025-11-14",
      "open": 213.22000122070312,
      "high": 216.94000244140625,
      "low": 212.30999755859375,
      "close": 215.19000244140625,
      "volume": 1820200
    },
    {
      "time": "2025-11-17",
      "open": 215.22999572753906,
      "high": 217.80999755859375,
      "low": 214.11000061035156,
      "close": 215.2100067138672,
      "volume": 2144900
    },
    {
      "time": "2025-11-18",
      "open": 215.61000061035156,
      "high": 216.7899932861328,
      "low": 212.30999755859375,
      "close": 212.4600067138672,
      "volume": 1612000
    },
    {
      "time": "2025-11-19",
      "open": 208.4600067138672,
      "high": 210.3699951171875,
      "low": 205.5,
      "close": 209.6199951171875,
      "volume": 1909600
    },
    {
      "time": "2025-11-20",
      "open": 210.16000366210938,
      "high": 215.6300048828125,
      "low": 207.83999633789062,
      "close": 208.1699981689453,
      "volume": 1663800
    },
    {
      "time": "2025-11-21",
      "open": 208.80999755859375,
      "high": 209.44000244140625,
      "low": 204.5399932861328,
      "close": 205.5,
      "volume": 1778300
    },
    {
      "time": "2025-11-24",
      "open": 203.7899932861328,
      "high": 205,
      "low": 200.63999938964844,
      "close": 204.5800018310547,
      "volume": 3986900
    },
    {
      "time": "2025-11-25",
      "open": 203.63999938964844,
      "high": 205.0399932861328,
      "low": 200.50999450683594,
      "close": 204.91000366210938,
      "volume": 2404000
    },
    {
      "time": "2025-11-26",
      "open": 205.67999267578125,
      "high": 207.33999633789062,
      "low": 203.4199981689453,
      "close": 205.7899932861328,
      "volume": 1486800
    },
    {
      "time": "2025-11-28",
      "open": 205.8699951171875,
      "high": 210.10000610351562,
      "low": 205,
      "close": 208.4600067138672,
      "volume": 839000
    },
    {
      "time": "2025-12-01",
      "open": 207.9600067138672,
      "high": 211.2100067138672,
      "low": 207,
      "close": 210.69000244140625,
      "volume": 1505900
    },
    {
      "time": "2025-12-02",
      "open": 210.91000366210938,
      "high": 211.39999389648438,
      "low": 208.49000549316406,
      "close": 209.27999877929688,
      "volume": 1257500
    },
    {
      "time": "2025-12-03",
      "open": 209.4499969482422,
      "high": 209.8699951171875,
      "low": 206.33999633789062,
      "close": 208.4600067138672,
      "volume": 1485600
    },
    {
      "time": "2025-12-04",
      "open": 208.4600067138672,
      "high": 209.33999633789062,
      "low": 206.5800018310547,
      "close": 207.89999389648438,
      "volume": 2261200
    },
    {
      "time": "2025-12-05",
      "open": 208.27000427246094,
      "high": 209.49000549316406,
      "low": 203.0800018310547,
      "close": 205.69000244140625,
      "volume": 2280400
    },
    {
      "time": "2025-12-08",
      "open": 203.2100067138672,
      "high": 204.66000366210938,
      "low": 200.2899932861328,
      "close": 200.8000030517578,
      "volume": 3188800
    },
    {
      "time": "2025-12-09",
      "open": 200.35000610351562,
      "high": 202.3000030517578,
      "low": 198.17999267578125,
      "close": 198.72000122070312,
      "volume": 2187900
    },
    {
      "time": "2025-12-10",
      "open": 199,
      "high": 199.89999389648438,
      "low": 191.35000610351562,
      "close": 192.91000366210938,
      "volume": 2966900
    },
    {
      "time": "2025-12-11",
      "open": 192.58999633789062,
      "high": 194.44000244140625,
      "low": 191.00999450683594,
      "close": 191.60000610351562,
      "volume": 1780600
    },
    {
      "time": "2025-12-12",
      "open": 192.2899932861328,
      "high": 193.7100067138672,
      "low": 189.08999633789062,
      "close": 189.36000061035156,
      "volume": 2959900
    },
    {
      "time": "2025-12-15",
      "open": 189.00999450683594,
      "high": 189.08999633789062,
      "low": 186.6999969482422,
      "close": 188.8300018310547,
      "volume": 2716300
    },
    {
      "time": "2025-12-16",
      "open": 188.0800018310547,
      "high": 190.11000061035156,
      "low": 186.1999969482422,
      "close": 189.27999877929688,
      "volume": 3029000
    },
    {
      "time": "2025-12-17",
      "open": 189,
      "high": 191.88999938964844,
      "low": 188.22000122070312,
      "close": 190.35000610351562,
      "volume": 4220400
    },
    {
      "time": "2025-12-18",
      "open": 189.24000549316406,
      "high": 193.07000732421875,
      "low": 188.75,
      "close": 189.85000610351562,
      "volume": 1983000
    },
    {
      "time": "2025-12-19",
      "open": 190.5,
      "high": 191.35000610351562,
      "low": 188.94000244140625,
      "close": 189.75999450683594,
      "volume": 2402000
    },
    {
      "time": "2025-12-22",
      "open": 190,
      "high": 190.80999755859375,
      "low": 188.8000030517578,
      "close": 189.3699951171875,
      "volume": 1428400
    },
    {
      "time": "2025-12-23",
      "open": 189.5800018310547,
      "high": 192.10000610351562,
      "low": 188.5399932861328,
      "close": 191.6999969482422,
      "volume": 1254700
    },
    {
      "time": "2025-12-24",
      "open": 191.7100067138672,
      "high": 192.2100067138672,
      "low": 189.77000427246094,
      "close": 190.3300018310547,
      "volume": 520700
    },
    {
      "time": "2025-12-26",
      "open": 190.4199981689453,
      "high": 190.55999755859375,
      "low": 188.1300048828125,
      "close": 189.30999755859375,
      "volume": 728300
    },
    {
      "time": "2025-12-29",
      "open": 189.94000244140625,
      "high": 192.6999969482422,
      "low": 189.30999755859375,
      "close": 192.60000610351562,
      "volume": 1944500
    },
    {
      "time": "2025-12-30",
      "open": 193,
      "high": 194.57000732421875,
      "low": 192.5500030517578,
      "close": 193.44000244140625,
      "volume": 1079300
    },
    {
      "time": "2025-12-31",
      "open": 193.44000244140625,
      "high": 194.74000549316406,
      "low": 192.8699951171875,
      "close": 194.38999938964844,
      "volume": 1256600
    },
    {
      "time": "2026-01-02",
      "open": 194.4600067138672,
      "high": 199.7899932861328,
      "low": 193.8300018310547,
      "close": 197.8000030517578,
      "volume": 1928900
    },
    {
      "time": "2026-01-05",
      "open": 199.72000122070312,
      "high": 200.80999755859375,
      "low": 191.63999938964844,
      "close": 198.72000122070312,
      "volume": 2146700
    },
    {
      "time": "2026-01-06",
      "open": 198.39999389648438,
      "high": 198.91000366210938,
      "low": 192.6999969482422,
      "close": 194.58999633789062,
      "volume": 1945800
    },
    {
      "time": "2026-01-07",
      "open": 195.1999969482422,
      "high": 199.22999572753906,
      "low": 195,
      "close": 196.07000732421875,
      "volume": 1901200
    },
    {
      "time": "2026-01-08",
      "open": 196.30999755859375,
      "high": 199.0399932861328,
      "low": 195.42999267578125,
      "close": 196.5,
      "volume": 2153300
    },
    {
      "time": "2026-01-09",
      "open": 197.92999267578125,
      "high": 199.32000732421875,
      "low": 194,
      "close": 194.17999267578125,
      "volume": 1792900
    },
    {
      "time": "2026-01-12",
      "open": 194.17999267578125,
      "high": 195.99000549316406,
      "low": 192.86000061035156,
      "close": 193.44000244140625,
      "volume": 1479000
    },
    {
      "time": "2026-01-13",
      "open": 194.33999633789062,
      "high": 195.33999633789062,
      "low": 192.00999450683594,
      "close": 193.69000244140625,
      "volume": 1989400
    },
    {
      "time": "2026-01-14",
      "open": 195.94000244140625,
      "high": 203.74000549316406,
      "low": 195.38999938964844,
      "close": 199.72000122070312,
      "volume": 3324200
    },
    {
      "time": "2026-01-15",
      "open": 201.14999389648438,
      "high": 203.82000732421875,
      "low": 196.47999572753906,
      "close": 202.74000549316406,
      "volume": 2405200
    },
    {
      "time": "2026-01-16",
      "open": 203.4499969482422,
      "high": 208.5,
      "low": 203.3300018310547,
      "close": 206.6999969482422,
      "volume": 2110200
    },
    {
      "time": "2026-01-20",
      "open": 207.2899932861328,
      "high": 208.91000366210938,
      "low": 202.2100067138672,
      "close": 203.0399932861328,
      "volume": 2099200
    },
    {
      "time": "2026-01-21",
      "open": 205.49000549316406,
      "high": 207.5500030517578,
      "low": 204.3800048828125,
      "close": 207.3000030517578,
      "volume": 1756100
    },
    {
      "time": "2026-01-22",
      "open": 208,
      "high": 209.5,
      "low": 204.89999389648438,
      "close": 206.7899932861328,
      "volume": 1716400
    },
    {
      "time": "2026-01-23",
      "open": 208.25,
      "high": 209.35000610351562,
      "low": 206.19000244140625,
      "close": 207.35000610351562,
      "volume": 1302200
    },
    {
      "time": "2026-01-26",
      "open": 209.8000030517578,
      "high": 210.2899932861328,
      "low": 205.33999633789062,
      "close": 206.50999450683594,
      "volume": 1658300
    },
    {
      "time": "2026-01-27",
      "open": 206.7100067138672,
      "high": 207.75999450683594,
      "low": 204.69000244140625,
      "close": 205.72999572753906,
      "volume": 1520500
    },
    {
      "time": "2026-01-28",
      "open": 206.61000061035156,
      "high": 210.92999267578125,
      "low": 205.4600067138672,
      "close": 208.0399932861328,
      "volume": 2020700
    },
    {
      "time": "2026-01-29",
      "open": 211,
      "high": 213.64999389648438,
      "low": 210.72000122070312,
      "close": 212.99000549316406,
      "volume": 2113300
    },
    {
      "time": "2026-01-30",
      "open": 212.75,
      "high": 214.0399932861328,
      "low": 209.32000732421875,
      "close": 211.52000427246094,
      "volume": 1484600
    },
    {
      "time": "2026-02-02",
      "open": 209.36000061035156,
      "high": 210.44000244140625,
      "low": 206.50999450683594,
      "close": 207.75999450683594,
      "volume": 1271100
    },
    {
      "time": "2026-02-03",
      "open": 208.58999633789062,
      "high": 210.97999572753906,
      "low": 207.08999633789062,
      "close": 210.9600067138672,
      "volume": 1716700
    },
    {
      "time": "2026-02-04",
      "open": 211.0399932861328,
      "high": 213.8699951171875,
      "low": 206.19000244140625,
      "close": 213.86000061035156,
      "volume": 2209300
    },
    {
      "time": "2026-02-05",
      "open": 212.8000030517578,
      "high": 212.88999938964844,
      "low": 207.35000610351562,
      "close": 210.5399932861328,
      "volume": 1773500
    },
    {
      "time": "2026-02-06",
      "open": 209.97000122070312,
      "high": 213.61000061035156,
      "low": 209.77000427246094,
      "close": 213.11000061035156,
      "volume": 1423600
    },
    {
      "time": "2026-02-09",
      "open": 213.11000061035156,
      "high": 215.75999450683594,
      "low": 212.9199981689453,
      "close": 215.64999389648438,
      "volume": 1413600
    },
    {
      "time": "2026-02-10",
      "open": 216.60000610351562,
      "high": 218.67999267578125,
      "low": 216.60000610351562,
      "close": 218.3699951171875,
      "volume": 1284200
    },
    {
      "time": "2026-02-11",
      "open": 219.89999389648438,
      "high": 220.89999389648438,
      "low": 217.83999633789062,
      "close": 219.41000366210938,
      "volume": 1680900
    },
    {
      "time": "2026-02-12",
      "open": 219.8699951171875,
      "high": 222.9199981689453,
      "low": 217.52999877929688,
      "close": 217.69000244140625,
      "volume": 2153100
    },
    {
      "time": "2026-02-13",
      "open": 218.8300018310547,
      "high": 221.77999877929688,
      "low": 217.52999877929688,
      "close": 220.7899932861328,
      "volume": 1845600
    },
    {
      "time": "2026-02-17",
      "open": 222.49000549316406,
      "high": 223.5399932861328,
      "low": 217.5500030517578,
      "close": 219.00999450683594,
      "volume": 1283800
    },
    {
      "time": "2026-02-18",
      "open": 221,
      "high": 224.25999450683594,
      "low": 220.57000732421875,
      "close": 223.72000122070312,
      "volume": 1311500
    },
    {
      "time": "2026-02-19",
      "open": 224.85000610351562,
      "high": 228.0399932861328,
      "low": 224.0399932861328,
      "close": 226.19000244140625,
      "volume": 1679500
    },
    {
      "time": "2026-02-20",
      "open": 226.3800048828125,
      "high": 227.14999389648438,
      "low": 224,
      "close": 226.47000122070312,
      "volume": 1377200
    },
    {
      "time": "2026-02-23",
      "open": 226.75,
      "high": 229.50999450683594,
      "low": 223.0500030517578,
      "close": 223.35000610351562,
      "volume": 1873600
    },
    {
      "time": "2026-02-24",
      "open": 220.2899932861328,
      "high": 222.1699981689453,
      "low": 216.72999572753906,
      "close": 220.9600067138672,
      "volume": 2483500
    },
    {
      "time": "2026-02-25",
      "open": 220.82000732421875,
      "high": 221.9499969482422,
      "low": 216.60000610351562,
      "close": 220.67999267578125,
      "volume": 2398200
    },
    {
      "time": "2026-02-26",
      "open": 221.75,
      "high": 236.57000732421875,
      "low": 216.42999267578125,
      "close": 232.50999450683594,
      "volume": 3473100
    },
    {
      "time": "2026-02-27",
      "open": 231.10000610351562,
      "high": 236.6300048828125,
      "low": 230.99000549316406,
      "close": 235.72999572753906,
      "volume": 3058800
    },
    {
      "time": "2026-03-02",
      "open": 247.8699951171875,
      "high": 252.5,
      "low": 244.44000244140625,
      "close": 248.92999267578125,
      "volume": 4987400
    },
    {
      "time": "2026-03-03",
      "open": 252,
      "high": 255.77999877929688,
      "low": 244.16000366210938,
      "close": 246.07000732421875,
      "volume": 5118000
    },
    {
      "time": "2026-03-04",
      "open": 245.3000030517578,
      "high": 249.6699981689453,
      "low": 241.13999938964844,
      "close": 248.97999572753906,
      "volume": 2897100
    },
    {
      "time": "2026-03-05",
      "open": 250.5,
      "high": 253.11000061035156,
      "low": 246.33999633789062,
      "close": 249.5399932861328,
      "volume": 4281200
    },
    {
      "time": "2026-03-06",
      "open": 252.5,
      "high": 259.239990234375,
      "low": 250.5,
      "close": 255.14999389648438,
      "volume": 4691900
    },
    {
      "time": "2026-03-09",
      "open": 254.3800048828125,
      "high": 258.4700012207031,
      "low": 249.1300048828125,
      "close": 250.8000030517578,
      "volume": 5274100
    },
    {
      "time": "2026-03-10",
      "open": 250,
      "high": 250,
      "low": 242.97999572753906,
      "close": 245.75999450683594,
      "volume": 3505700
    },
    {
      "time": "2026-03-11",
      "open": 246.5,
      "high": 251.1199951171875,
      "low": 245.07000732421875,
      "close": 250.32000732421875,
      "volume": 2159500
    },
    {
      "time": "2026-03-12",
      "open": 251.3800048828125,
      "high": 258.3500061035156,
      "low": 250.6699981689453,
      "close": 253.83999633789062,
      "volume": 3111600
    },
    {
      "time": "2026-03-13",
      "open": 254.89999389648438,
      "high": 259.19000244140625,
      "low": 249.8000030517578,
      "close": 252.27000427246094,
      "volume": 2339900
    },
    {
      "time": "2026-03-16",
      "open": 252.66000366210938,
      "high": 253.58999633789062,
      "low": 248.14999389648438,
      "close": 251.2899932861328,
      "volume": 1857900
    },
    {
      "time": "2026-03-17",
      "open": 252,
      "high": 255.08999633789062,
      "low": 250.5,
      "close": 251.5,
      "volume": 1201800
    },
    {
      "time": "2026-03-18",
      "open": 252.61000061035156,
      "high": 267.25,
      "low": 248.3000030517578,
      "close": 266.2200012207031,
      "volume": 5087400
    },
    {
      "time": "2026-03-19",
      "open": 273.6199951171875,
      "high": 299.489990234375,
      "low": 271.1099853515625,
      "close": 281.8699951171875,
      "volume": 12185200
    },
    {
      "time": "2026-03-20",
      "open": 283.1199951171875,
      "high": 289.7900085449219,
      "low": 280.3999938964844,
      "close": 280.8900146484375,
      "volume": 7311300
    },
    {
      "time": "2026-03-23",
      "open": 273.95001220703125,
      "high": 287.9599914550781,
      "low": 271.45001220703125,
      "close": 287.20001220703125,
      "volume": 5709400
    },
    {
      "time": "2026-03-24",
      "open": 290,
      "high": 298.5400085449219,
      "low": 288.04998779296875,
      "close": 294.5799865722656,
      "volume": 4691200
    },
    {
      "time": "2026-03-25",
      "open": 286.9599914550781,
      "high": 289.489990234375,
      "low": 282.20001220703125,
      "close": 284.3900146484375,
      "volume": 3787500
    },
    {
      "time": "2026-03-26",
      "open": 287.55999755859375,
      "high": 292.3800048828125,
      "low": 286.29998779296875,
      "close": 291.3999938964844,
      "volume": 2847300
    },
    {
      "time": "2026-03-27",
      "open": 293.25,
      "high": 298.8699951171875,
      "low": 292.80999755859375,
      "close": 296.9100036621094,
      "volume": 3340400
    },
    {
      "time": "2026-03-30",
      "open": 300.8900146484375,
      "high": 300.8900146484375,
      "low": 292.260009765625,
      "close": 293.6400146484375,
      "volume": 3404000
    },
    {
      "time": "2026-03-31",
      "open": 289.3699951171875,
      "high": 294.4800109863281,
      "low": 278.6600036621094,
      "close": 283.760009765625,
      "volume": 5987000
    },
    {
      "time": "2026-04-01",
      "open": 279.9599914550781,
      "high": 283.760009765625,
      "low": 272.5199890136719,
      "close": 275.8399963378906,
      "volume": 4057700
    },
    {
      "time": "2026-04-02",
      "open": 284.7300109863281,
      "high": 286.79998779296875,
      "low": 277.32000732421875,
      "close": 281.1600036621094,
      "volume": 3280200
    },
    {
      "time": "2026-04-06",
      "open": 281.1600036621094,
      "high": 284.80999755859375,
      "low": 280.04998779296875,
      "close": 284.04998779296875,
      "volume": 2362800
    },
    {
      "time": "2026-04-07",
      "open": 284.69000244140625,
      "high": 290.8900146484375,
      "low": 282.4599914550781,
      "close": 284.2699890136719,
      "volume": 2786200
    },
    {
      "time": "2026-04-08",
      "open": 261,
      "high": 276.4100036621094,
      "low": 260.1199951171875,
      "close": 275.2099914550781,
      "volume": 4585400
    },
    {
      "time": "2026-04-09",
      "open": 277.5299987792969,
      "high": 280.6300048828125,
      "low": 262.25,
      "close": 265.7699890136719,
      "volume": 3388700
    },
    {
      "time": "2026-04-10",
      "open": 263.1400146484375,
      "high": 267.7799987792969,
      "low": 262.5,
      "close": 265.5400085449219,
      "volume": 2322700
    },
    {
      "time": "2026-04-13",
      "open": 268.760009765625,
      "high": 271.95001220703125,
      "low": 258.69000244140625,
      "close": 261.6000061035156,
      "volume": 2332700
    },
    {
      "time": "2026-04-14",
      "open": 260.57000732421875,
      "high": 260.6000061035156,
      "low": 255.7899932861328,
      "close": 259.67999267578125,
      "volume": 2501600
    },
    {
      "time": "2026-04-15",
      "open": 258.19000244140625,
      "high": 261.1499938964844,
      "low": 256.0899963378906,
      "close": 256.75,
      "volume": 2201100
    },
    {
      "time": "2026-04-16",
      "open": 257.79998779296875,
      "high": 265.5199890136719,
      "low": 256.70001220703125,
      "close": 262.739990234375,
      "volume": 1793900
    },
    {
      "time": "2026-04-17",
      "open": 253.44000244140625,
      "high": 255,
      "low": 246.44000244140625,
      "close": 251.07000732421875,
      "volume": 4369100
    },
    {
      "time": "2026-04-20",
      "open": 249.72999572753906,
      "high": 256.8599853515625,
      "low": 249.72999572753906,
      "close": 252.35000610351562,
      "volume": 2003400
    },
    {
      "time": "2026-04-21",
      "open": 254.08999633789062,
      "high": 258.4100036621094,
      "low": 251.80999755859375,
      "close": 257.7799987792969,
      "volume": 2256900
    },
    {
      "time": "2026-04-22",
      "open": 259,
      "high": 260.3299865722656,
      "low": 255.61000061035156,
      "close": 257.4800109863281,
      "volume": 1672500
    },
    {
      "time": "2026-04-23",
      "open": 258.2200012207031,
      "high": 260.44000244140625,
      "low": 255.0399932861328,
      "close": 257.19000244140625,
      "volume": 2026100
    },
    {
      "time": "2026-04-24",
      "open": 256.3500061035156,
      "high": 257.19000244140625,
      "low": 253.25999450683594,
      "close": 257.0899963378906,
      "volume": 1290100
    },
    {
      "time": "2026-04-27",
      "open": 257.9700012207031,
      "high": 261.3699951171875,
      "low": 256.7300109863281,
      "close": 259.3999938964844,
      "volume": 1614200
    },
    {
      "time": "2026-04-28",
      "open": 264,
      "high": 266.3999938964844,
      "low": 261.1099853515625,
      "close": 264.9800109863281,
      "volume": 2538800
    },
    {
      "time": "2026-04-29",
      "open": 268.2300109863281,
      "high": 273.6199951171875,
      "low": 268.2200012207031,
      "close": 272.2300109863281,
      "volume": 3304400
    },
    {
      "time": "2026-04-30",
      "open": 269.1700134277344,
      "high": 275.45001220703125,
      "low": 267.04998779296875,
      "close": 274.95001220703125,
      "volume": 2270800
    },
    {
      "time": "2026-05-01",
      "open": 274.17999267578125,
      "high": 274.9700012207031,
      "low": 264.260009765625,
      "close": 270.05999755859375,
      "volume": 2000400
    },
    {
      "time": "2026-05-04",
      "open": 270.9100036621094,
      "high": 274.8399963378906,
      "low": 270.8500061035156,
      "close": 272.8500061035156,
      "volume": 2451500
    },
    {
      "time": "2026-05-05",
      "open": 271.4599914550781,
      "high": 273.760009765625,
      "low": 267.9700012207031,
      "close": 269.5199890136719,
      "volume": 1609700
    },
    {
      "time": "2026-05-06",
      "open": 260.760009765625,
      "high": 266.6099853515625,
      "low": 259.9100036621094,
      "close": 261.4200134277344,
      "volume": 2427800
    },
    {
      "time": "2026-05-07",
      "open": 240.16000366210938,
      "high": 250.11000061035156,
      "low": 236,
      "close": 246.77999877929688,
      "volume": 5014900
    },
    {
      "time": "2026-05-08",
      "open": 244.00999450683594,
      "high": 246.8300018310547,
      "low": 238.14999389648438,
      "close": 240.11000061035156,
      "volume": 2661700
    },
    {
      "time": "2026-05-11",
      "open": 240.92999267578125,
      "high": 243.88999938964844,
      "low": 240.44000244140625,
      "close": 240.6999969482422,
      "volume": 2117700
    },
    {
      "time": "2026-05-12",
      "open": 241.80999755859375,
      "high": 246.6300048828125,
      "low": 241.5,
      "close": 244.30999755859375,
      "volume": 2130200
    },
    {
      "time": "2026-05-13",
      "open": 244.25,
      "high": 245,
      "low": 238.61000061035156,
      "close": 239.3800048828125,
      "volume": 2120800
    },
    {
      "time": "2026-05-14",
      "open": 239.05999755859375,
      "high": 242.2100067138672,
      "low": 238.5,
      "close": 241.0800018310547,
      "volume": 2055700
    },
    {
      "time": "2026-05-15",
      "open": 244,
      "high": 248.16000366210938,
      "low": 241.07000732421875,
      "close": 241.83999633789062,
      "volume": 2682100
    },
    {
      "time": "2026-05-18",
      "open": 240.89999389648438,
      "high": 248.72999572753906,
      "low": 240.89999389648438,
      "close": 247.74000549316406,
      "volume": 2461000
    },
    {
      "time": "2026-05-19",
      "open": 247.83999633789062,
      "high": 248.44000244140625,
      "low": 245.10000610351562,
      "close": 246.77000427246094,
      "volume": 2224200
    },
    {
      "time": "2026-05-20",
      "open": 246.75999450683594,
      "high": 251.72999572753906,
      "low": 242.5,
      "close": 243.66000366210938,
      "volume": 2008500
    },
    {
      "time": "2026-05-21",
      "open": 246,
      "high": 246.75999450683594,
      "low": 238.14999389648438,
      "close": 240.4499969482422,
      "volume": 2047600
    },
    {
      "time": "2026-05-22",
      "open": 239.4499969482422,
      "high": 241.16000366210938,
      "low": 234.6699981689453,
      "close": 240.85000610351562,
      "volume": 1978400
    },
    {
      "time": "2026-05-26",
      "open": 235.99000549316406,
      "high": 238,
      "low": 233.6300048828125,
      "close": 234.0500030517578,
      "volume": 2126000
    },
    {
      "time": "2026-05-27",
      "open": 230.74000549316406,
      "high": 233.8300018310547,
      "low": 228.88999938964844,
      "close": 230.97000122070312,
      "volume": 2116300
    },
    {
      "time": "2026-05-28",
      "open": 231.9600067138672,
      "high": 234.27000427246094,
      "low": 229.11000061035156,
      "close": 229.57000732421875,
      "volume": 1353500
    },
    {
      "time": "2026-05-29",
      "open": 228.42999267578125,
      "high": 228.77000427246094,
      "low": 223.8300018310547,
      "close": 224.86000061035156,
      "volume": 3503100
    },
    {
      "time": "2026-06-01",
      "open": 227.07000732421875,
      "high": 232.8300018310547,
      "low": 227,
      "close": 227.8800048828125,
      "volume": 2167400
    },
    {
      "time": "2026-06-02",
      "open": 228.32000732421875,
      "high": 239.7100067138672,
      "low": 228.32000732421875,
      "close": 236.00999450683594,
      "volume": 3093800
    },
    {
      "time": "2026-06-03",
      "open": 237.72999572753906,
      "high": 241.52999877929688,
      "low": 234.91000366210938,
      "close": 235.3699951171875,
      "volume": 2284800
    },
    {
      "time": "2026-06-04",
      "open": 234.89999389648438,
      "high": 241.4199981689453,
      "low": 234.5500030517578,
      "close": 241.07000732421875,
      "volume": 1435200
    },
    {
      "time": "2026-06-05",
      "open": 241.10000610351562,
      "high": 241.10000610351562,
      "low": 236.2899932861328,
      "close": 238.82000732421875,
      "volume": 1554300
    },
    {
      "time": "2026-06-08",
      "open": 239.6199951171875,
      "high": 240.33999633789062,
      "low": 235.39999389648438,
      "close": 236.61000061035156,
      "volume": 1718400
    },
    {
      "time": "2026-06-09",
      "open": 235.24000549316406,
      "high": 239.63999938964844,
      "low": 233.32000732421875,
      "close": 239.39999389648438,
      "volume": 1962600
    },
    {
      "time": "2026-06-10",
      "open": 238.5399932861328,
      "high": 245.9600067138672,
      "low": 238.1999969482422,
      "close": 241.80999755859375,
      "volume": 1587600
    },
    {
      "time": "2026-06-11",
      "open": 242.7100067138672,
      "high": 245.89999389648438,
      "low": 239.25,
      "close": 240.13999938964844,
      "volume": 1735300
    },
    {
      "time": "2026-06-12",
      "open": 236.11000061035156,
      "high": 243.97999572753906,
      "low": 234.2100067138672,
      "close": 241.27999877929688,
      "volume": 2220500
    },
    {
      "time": "2026-06-15",
      "open": 230.02999877929688,
      "high": 236.39999389648438,
      "low": 227.17999267578125,
      "close": 235.25,
      "volume": 2353200
    },
    {
      "time": "2026-06-16",
      "open": 232.5,
      "high": 235.63999938964844,
      "low": 229.58999633789062,
      "close": 230.86000061035156,
      "volume": 1863100
    },
    {
      "time": "2026-06-17",
      "open": 229,
      "high": 231.85000610351562,
      "low": 225.82000732421875,
      "close": 231.41000366210938,
      "volume": 2952400
    },
    {
      "time": "2026-06-18",
      "open": 228.00999450683594,
      "high": 229.50999450683594,
      "low": 223.6999969482422,
      "close": 227.02999877929688,
      "volume": 2791400
    },
    {
      "time": "2026-06-22",
      "open": 228.7899932861328,
      "high": 232.14999389648438,
      "low": 225.10000610351562,
      "close": 230.85000610351562,
      "volume": 2561200
    },
    {
      "time": "2026-06-23",
      "open": 231.38999938964844,
      "high": 235.91000366210938,
      "low": 228.7899932861328,
      "close": 234.22000122070312,
      "volume": 1884500
    },
    {
      "time": "2026-06-24",
      "open": 231.57000732421875,
      "high": 232.94000244140625,
      "low": 228.89999389648438,
      "close": 230.86000061035156,
      "volume": 2248100
    },
    {
      "time": "2026-06-25",
      "open": 228.75999450683594,
      "high": 236.89999389648438,
      "low": 226.32000732421875,
      "close": 235.10000610351562,
      "volume": 1985800
    },
    {
      "time": "2026-06-26",
      "open": 233.61000061035156,
      "high": 242.0800018310547,
      "low": 233.14999389648438,
      "close": 241.63999938964844,
      "volume": 6496100
    },
    {
      "time": "2026-06-29",
      "open": 242.7100067138672,
      "high": 244.77000427246094,
      "low": 241.22999572753906,
      "close": 243.97000122070312,
      "volume": 2186200
    },
    {
      "time": "2026-06-30",
      "open": 243.97000122070312,
      "high": 244.92999267578125,
      "low": 238.5800018310547,
      "close": 239.00999450683594,
      "volume": 2660900
    },
    {
      "time": "2026-07-01",
      "open": 238.3300018310547,
      "high": 244.02000427246094,
      "low": 236.17999267578125,
      "close": 243.9199981689453,
      "volume": 1894300
    },
    {
      "time": "2026-07-02",
      "open": 247.8000030517578,
      "high": 250.05999755859375,
      "low": 241.1300048828125,
      "close": 245.97000122070312,
      "volume": 1736600
    },
    {
      "time": "2026-07-06",
      "open": 246,
      "high": 247.80999755859375,
      "low": 243.44000244140625,
      "close": 246.08999633789062,
      "volume": 1666200
    },
    {
      "time": "2026-07-07",
      "open": 249,
      "high": 257.4700012207031,
      "low": 248.5,
      "close": 255,
      "volume": 2040200
    },
    {
      "time": "2026-07-08",
      "open": 258.5299987792969,
      "high": 261.239990234375,
      "low": 254.19000244140625,
      "close": 260.94000244140625,
      "volume": 2594300
    },
    {
      "time": "2026-07-09",
      "open": 259,
      "high": 264.42999267578125,
      "low": 258.54998779296875,
      "close": 261.2900085449219,
      "volume": 2168500
    },
    {
      "time": "2026-07-10",
      "open": 263.010009765625,
      "high": 264.95001220703125,
      "low": 254.22000122070312,
      "close": 258.6400146484375,
      "volume": 1471300
    },
    {
      "time": "2026-07-13",
      "open": 261.989990234375,
      "high": 265.55999755859375,
      "low": 261,
      "close": 263.2900085449219,
      "volume": 1828500
    },
    {
      "time": "2026-07-14",
      "open": 263.8599853515625,
      "high": 267.3500061035156,
      "low": 260.739990234375,
      "close": 265.0299987792969,
      "volume": 1760000
    },
    {
      "time": "2026-07-15",
      "open": 262.4599914550781,
      "high": 263.760009765625,
      "low": 254.0399932861328,
      "close": 255.8300018310547,
      "volume": 2533700
    },
    {
      "time": "2026-07-16",
      "open": 258.6499938964844,
      "high": 260.57000732421875,
      "low": 256.489990234375,
      "close": 259,
      "volume": 1611600
    },
    {
      "time": "2026-07-17",
      "open": 262.69000244140625,
      "high": 263.760009765625,
      "low": 258.8900146484375,
      "close": 262.6000061035156,
      "volume": 1447200
    },
    {
      "time": "2026-07-20",
      "open": 262.6000061035156,
      "high": 267.2300109863281,
      "low": 260.57000732421875,
      "close": 264.95001220703125,
      "volume": 1349600
    },
    {
      "time": "2026-07-21",
      "open": 264.1099853515625,
      "high": 267.0899963378906,
      "low": 259.75,
      "close": 262.5899963378906,
      "volume": 1358900
    },
    {
      "time": "2026-07-22",
      "open": 266,
      "high": 267.7300109863281,
      "low": 261.1199951171875,
      "close": 267.3999938964844,
      "volume": 1870700
    },
    {
      "time": "2026-07-23",
      "open": 272.20001220703125,
      "high": 273.6300048828125,
      "low": 268.57000732421875,
      "close": 271.989990234375,
      "volume": 1805000
    },
    {
      "time": "2026-07-24",
      "open": 271.3999938964844,
      "high": 276.8999938964844,
      "low": 267.69000244140625,
      "close": 269.7200012207031,
      "volume": 2125900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 235.19480010986328
    },
    {
      "time": "2025-10-06",
      "value": 235.35260009765625
    },
    {
      "time": "2025-10-07",
      "value": 235.48980010986327
    },
    {
      "time": "2025-10-08",
      "value": 235.50460021972657
    },
    {
      "time": "2025-10-09",
      "value": 235.46640045166015
    },
    {
      "time": "2025-10-10",
      "value": 235.29620025634765
    },
    {
      "time": "2025-10-13",
      "value": 235.07000030517577
    },
    {
      "time": "2025-10-14",
      "value": 234.75420043945311
    },
    {
      "time": "2025-10-15",
      "value": 234.46620025634766
    },
    {
      "time": "2025-10-16",
      "value": 234.14940032958984
    },
    {
      "time": "2025-10-17",
      "value": 233.82320037841797
    },
    {
      "time": "2025-10-20",
      "value": 233.63300048828125
    },
    {
      "time": "2025-10-21",
      "value": 233.47640045166017
    },
    {
      "time": "2025-10-22",
      "value": 233.3702005004883
    },
    {
      "time": "2025-10-23",
      "value": 233.17520050048827
    },
    {
      "time": "2025-10-24",
      "value": 232.91440032958985
    },
    {
      "time": "2025-10-27",
      "value": 232.70760040283204
    },
    {
      "time": "2025-10-28",
      "value": 232.4288003540039
    },
    {
      "time": "2025-10-29",
      "value": 232.04340057373048
    },
    {
      "time": "2025-10-30",
      "value": 231.55360076904296
    },
    {
      "time": "2025-10-31",
      "value": 230.98140075683594
    },
    {
      "time": "2025-11-03",
      "value": 230.4224008178711
    },
    {
      "time": "2025-11-04",
      "value": 229.7704006958008
    },
    {
      "time": "2025-11-05",
      "value": 229.05140075683593
    },
    {
      "time": "2025-11-06",
      "value": 228.38000061035157
    },
    {
      "time": "2025-11-07",
      "value": 227.69520050048828
    },
    {
      "time": "2025-11-10",
      "value": 227.08980041503906
    },
    {
      "time": "2025-11-11",
      "value": 226.51260040283202
    },
    {
      "time": "2025-11-12",
      "value": 225.9958004760742
    },
    {
      "time": "2025-11-13",
      "value": 225.5224005126953
    },
    {
      "time": "2025-11-14",
      "value": 225.1106005859375
    },
    {
      "time": "2025-11-17",
      "value": 224.74700073242187
    },
    {
      "time": "2025-11-18",
      "value": 224.30800079345704
    },
    {
      "time": "2025-11-19",
      "value": 223.7596008300781
    },
    {
      "time": "2025-11-20",
      "value": 223.18160064697267
    },
    {
      "time": "2025-11-21",
      "value": 222.56980072021486
    },
    {
      "time": "2025-11-24",
      "value": 222.00500061035157
    },
    {
      "time": "2025-11-25",
      "value": 221.40520080566407
    },
    {
      "time": "2025-11-26",
      "value": 220.81460052490235
    },
    {
      "time": "2025-11-28",
      "value": 220.29700073242188
    },
    {
      "time": "2025-12-01",
      "value": 219.88080078125
    },
    {
      "time": "2025-12-02",
      "value": 219.4504006958008
    },
    {
      "time": "2025-12-03",
      "value": 218.92140075683594
    },
    {
      "time": "2025-12-04",
      "value": 218.3472006225586
    },
    {
      "time": "2025-12-05",
      "value": 217.70860076904296
    },
    {
      "time": "2025-12-08",
      "value": 216.9560009765625
    },
    {
      "time": "2025-12-09",
      "value": 216.2212008666992
    },
    {
      "time": "2025-12-10",
      "value": 215.37980102539063
    },
    {
      "time": "2025-12-11",
      "value": 214.56960113525392
    },
    {
      "time": "2025-12-12",
      "value": 213.72100128173827
    },
    {
      "time": "2025-12-15",
      "value": 212.85200134277343
    },
    {
      "time": "2025-12-16",
      "value": 211.97240142822267
    },
    {
      "time": "2025-12-17",
      "value": 211.07260162353515
    },
    {
      "time": "2025-12-18",
      "value": 210.1548016357422
    },
    {
      "time": "2025-12-19",
      "value": 209.32240142822266
    },
    {
      "time": "2025-12-22",
      "value": 208.56240142822264
    },
    {
      "time": "2025-12-23",
      "value": 207.8564013671875
    },
    {
      "time": "2025-12-24",
      "value": 207.13860137939454
    },
    {
      "time": "2025-12-26",
      "value": 206.42020141601563
    },
    {
      "time": "2025-12-29",
      "value": 205.87080139160156
    },
    {
      "time": "2025-12-30",
      "value": 205.36040130615234
    },
    {
      "time": "2025-12-31",
      "value": 204.82180114746095
    },
    {
      "time": "2026-01-02",
      "value": 204.33340118408202
    },
    {
      "time": "2026-01-05",
      "value": 203.81860107421875
    },
    {
      "time": "2026-01-06",
      "value": 203.2796011352539
    },
    {
      "time": "2026-01-07",
      "value": 202.80920135498047
    },
    {
      "time": "2026-01-08",
      "value": 202.3432012939453
    },
    {
      "time": "2026-01-09",
      "value": 201.90680114746092
    },
    {
      "time": "2026-01-12",
      "value": 201.55300109863282
    },
    {
      "time": "2026-01-13",
      "value": 201.19640106201172
    },
    {
      "time": "2026-01-14",
      "value": 200.95080108642577
    },
    {
      "time": "2026-01-15",
      "value": 200.81340118408204
    },
    {
      "time": "2026-01-16",
      "value": 200.81240112304687
    },
    {
      "time": "2026-01-20",
      "value": 200.76060089111328
    },
    {
      "time": "2026-01-21",
      "value": 200.7460009765625
    },
    {
      "time": "2026-01-22",
      "value": 200.72380096435546
    },
    {
      "time": "2026-01-23",
      "value": 200.63980102539062
    },
    {
      "time": "2026-01-26",
      "value": 200.53000091552735
    },
    {
      "time": "2026-01-27",
      "value": 200.37360076904298
    },
    {
      "time": "2026-01-28",
      "value": 200.26840057373047
    },
    {
      "time": "2026-01-29",
      "value": 200.22440063476563
    },
    {
      "time": "2026-01-30",
      "value": 200.1506005859375
    },
    {
      "time": "2026-02-02",
      "value": 200.05660034179687
    },
    {
      "time": "2026-02-03",
      "value": 200.08340057373047
    },
    {
      "time": "2026-02-04",
      "value": 200.1972006225586
    },
    {
      "time": "2026-02-05",
      "value": 200.29800048828125
    },
    {
      "time": "2026-02-06",
      "value": 200.46860046386718
    },
    {
      "time": "2026-02-09",
      "value": 200.6834002685547
    },
    {
      "time": "2026-02-10",
      "value": 200.93500030517578
    },
    {
      "time": "2026-02-11",
      "value": 201.15400024414063
    },
    {
      "time": "2026-02-12",
      "value": 201.29400024414062
    },
    {
      "time": "2026-02-13",
      "value": 201.52420013427735
    },
    {
      "time": "2026-02-17",
      "value": 201.73519989013673
    },
    {
      "time": "2026-02-18",
      "value": 202.0516000366211
    },
    {
      "time": "2026-02-19",
      "value": 202.4616000366211
    },
    {
      "time": "2026-02-20",
      "value": 202.975
    },
    {
      "time": "2026-02-23",
      "value": 203.46760009765626
    },
    {
      "time": "2026-02-24",
      "value": 204.0286001586914
    },
    {
      "time": "2026-02-25",
      "value": 204.61019989013673
    },
    {
      "time": "2026-02-26",
      "value": 205.4731997680664
    },
    {
      "time": "2026-02-27",
      "value": 206.4111996459961
    },
    {
      "time": "2026-03-02",
      "value": 207.6041995239258
    },
    {
      "time": "2026-03-03",
      "value": 208.71859954833985
    },
    {
      "time": "2026-03-04",
      "value": 209.9011993408203
    },
    {
      "time": "2026-03-05",
      "value": 211.09679931640625
    },
    {
      "time": "2026-03-06",
      "value": 212.4123992919922
    },
    {
      "time": "2026-03-09",
      "value": 213.5943994140625
    },
    {
      "time": "2026-03-10",
      "value": 214.70299926757812
    },
    {
      "time": "2026-03-11",
      "value": 215.92319946289064
    },
    {
      "time": "2026-03-12",
      "value": 217.14799926757811
    },
    {
      "time": "2026-03-13",
      "value": 218.3245993041992
    },
    {
      "time": "2026-03-16",
      "value": 219.4625991821289
    },
    {
      "time": "2026-03-17",
      "value": 220.53659912109376
    },
    {
      "time": "2026-03-18",
      "value": 221.88659912109375
    },
    {
      "time": "2026-03-19",
      "value": 223.6321990966797
    },
    {
      "time": "2026-03-20",
      "value": 225.32859924316406
    },
    {
      "time": "2026-03-23",
      "value": 227.1425994873047
    },
    {
      "time": "2026-03-24",
      "value": 229.15059936523437
    },
    {
      "time": "2026-03-25",
      "value": 230.969599609375
    },
    {
      "time": "2026-03-26",
      "value": 232.92379943847655
    },
    {
      "time": "2026-03-27",
      "value": 234.8675994873047
    },
    {
      "time": "2026-03-30",
      "value": 236.68559967041017
    },
    {
      "time": "2026-03-31",
      "value": 238.22679992675782
    },
    {
      "time": "2026-04-01",
      "value": 239.68279998779298
    },
    {
      "time": "2026-04-02",
      "value": 241.16
    },
    {
      "time": "2026-04-06",
      "value": 242.70519989013673
    },
    {
      "time": "2026-04-07",
      "value": 244.24359954833983
    },
    {
      "time": "2026-04-08",
      "value": 245.6175994873047
    },
    {
      "time": "2026-04-09",
      "value": 246.81839935302733
    },
    {
      "time": "2026-04-10",
      "value": 247.9683996582031
    },
    {
      "time": "2026-04-13",
      "value": 248.94059967041017
    },
    {
      "time": "2026-04-14",
      "value": 249.90379943847657
    },
    {
      "time": "2026-04-15",
      "value": 250.88359954833984
    },
    {
      "time": "2026-04-16",
      "value": 251.91919921875
    },
    {
      "time": "2026-04-17",
      "value": 252.66339935302733
    },
    {
      "time": "2026-04-20",
      "value": 253.499599609375
    },
    {
      "time": "2026-04-21",
      "value": 254.3929995727539
    },
    {
      "time": "2026-04-22",
      "value": 255.2295999145508
    },
    {
      "time": "2026-04-23",
      "value": 256.00600006103514
    },
    {
      "time": "2026-04-24",
      "value": 256.7595999145508
    },
    {
      "time": "2026-04-27",
      "value": 257.59379974365237
    },
    {
      "time": "2026-04-28",
      "value": 258.47760009765625
    },
    {
      "time": "2026-04-29",
      "value": 259.5420004272461
    },
    {
      "time": "2026-04-30",
      "value": 260.56660064697263
    },
    {
      "time": "2026-05-01",
      "value": 261.4440005493164
    },
    {
      "time": "2026-05-04",
      "value": 262.37160064697264
    },
    {
      "time": "2026-05-05",
      "value": 263.2950003051758
    },
    {
      "time": "2026-05-06",
      "value": 264.1042004394531
    },
    {
      "time": "2026-05-07",
      "value": 264.62620056152343
    },
    {
      "time": "2026-05-08",
      "value": 264.77820068359375
    },
    {
      "time": "2026-05-11",
      "value": 264.87760070800783
    },
    {
      "time": "2026-05-12",
      "value": 264.7852008056641
    },
    {
      "time": "2026-05-13",
      "value": 264.6514007568359
    },
    {
      "time": "2026-05-14",
      "value": 264.49340087890624
    },
    {
      "time": "2026-05-15",
      "value": 264.3394009399414
    },
    {
      "time": "2026-05-18",
      "value": 264.191201171875
    },
    {
      "time": "2026-05-19",
      "value": 264.11060119628905
    },
    {
      "time": "2026-05-20",
      "value": 264.0686013793945
    },
    {
      "time": "2026-05-21",
      "value": 263.871201171875
    },
    {
      "time": "2026-05-22",
      "value": 263.6114013671875
    },
    {
      "time": "2026-05-26",
      "value": 263.24700134277344
    },
    {
      "time": "2026-05-27",
      "value": 262.84060150146485
    },
    {
      "time": "2026-05-28",
      "value": 262.4020016479492
    },
    {
      "time": "2026-05-29",
      "value": 261.5748016357422
    },
    {
      "time": "2026-06-01",
      "value": 260.4950018310547
    },
    {
      "time": "2026-06-02",
      "value": 259.59740142822267
    },
    {
      "time": "2026-06-03",
      "value": 258.5608010864258
    },
    {
      "time": "2026-06-04",
      "value": 257.4906015014648
    },
    {
      "time": "2026-06-05",
      "value": 256.57920135498046
    },
    {
      "time": "2026-06-08",
      "value": 255.4834014892578
    },
    {
      "time": "2026-06-09",
      "value": 254.3332012939453
    },
    {
      "time": "2026-06-10",
      "value": 253.29660095214842
    },
    {
      "time": "2026-06-11",
      "value": 252.4242007446289
    },
    {
      "time": "2026-06-12",
      "value": 251.73300079345702
    },
    {
      "time": "2026-06-15",
      "value": 250.81480072021483
    },
    {
      "time": "2026-06-16",
      "value": 249.7510009765625
    },
    {
      "time": "2026-06-17",
      "value": 248.69380126953126
    },
    {
      "time": "2026-06-18",
      "value": 247.73020141601563
    },
    {
      "time": "2026-06-22",
      "value": 247.0318017578125
    },
    {
      "time": "2026-06-23",
      "value": 246.40540161132813
    },
    {
      "time": "2026-06-24",
      "value": 245.79060150146483
    },
    {
      "time": "2026-06-25",
      "value": 245.29900177001954
    },
    {
      "time": "2026-06-26",
      "value": 244.9968017578125
    },
    {
      "time": "2026-06-29",
      "value": 244.62140197753905
    },
    {
      "time": "2026-06-30",
      "value": 244.3802017211914
    },
    {
      "time": "2026-07-01",
      "value": 244.2116015625
    },
    {
      "time": "2026-07-02",
      "value": 243.97540161132812
    },
    {
      "time": "2026-07-06",
      "value": 243.7476013183594
    },
    {
      "time": "2026-07-07",
      "value": 243.70380126953125
    },
    {
      "time": "2026-07-08",
      "value": 243.78080139160156
    },
    {
      "time": "2026-07-09",
      "value": 243.81860168457033
    },
    {
      "time": "2026-07-10",
      "value": 243.6918017578125
    },
    {
      "time": "2026-07-13",
      "value": 243.51300170898438
    },
    {
      "time": "2026-07-14",
      "value": 243.3146014404297
    },
    {
      "time": "2026-07-15",
      "value": 243.0300015258789
    },
    {
      "time": "2026-07-16",
      "value": 242.75300140380858
    },
    {
      "time": "2026-07-17",
      "value": 242.61460174560546
    },
    {
      "time": "2026-07-20",
      "value": 242.68520172119142
    },
    {
      "time": "2026-07-21",
      "value": 243.00140167236327
    },
    {
      "time": "2026-07-22",
      "value": 243.54720153808594
    },
    {
      "time": "2026-07-23",
      "value": 244.1730014038086
    },
    {
      "time": "2026-07-24",
      "value": 244.6812014770508
    }
  ],
  "analysis": null
}