{
  "ok": true,
  "cached": false,
  "ticker": "MPC",
  "price": 309.24,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: MPLX LP",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/76a5a4a5-afa1-3f93-94a0-752b807a5f47/analyst-report%3A-mplx-lp.html",
      "published": "2026-07-24"
    },
    {
      "title": "Will UK interest rates fall in 2026?",
      "publisher": "Moneyweek",
      "link": "https://finance.yahoo.com/m/fa09cc50-12d2-35d1-ada8-e901779f91b4/will-uk-interest-rates-fall.html",
      "published": "2026-07-24"
    },
    {
      "title": "Marathon Petroleum Corporation (MPC) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marathon-petroleum-corporation-mpc-trending-130002744.html",
      "published": "2026-07-23"
    },
    {
      "title": "Marathon Petroleum vs. HF Sinclair: Picking the Better Refining Play",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/marathon-petroleum-vs-hf-sinclair-153500905.html",
      "published": "2026-07-22"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Marathon Petroleum to $376 From $291, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-122953709.html",
      "published": "2026-07-22"
    },
    {
      "title": "Marathon Petroleum (MPC) Exceeds Market Returns: Some Facts to Consider",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marathon-petroleum-mpc-exceeds-market-214504605.html",
      "published": "2026-07-21"
    },
    {
      "title": "TD Cowen Adjusts Marathon Petroleum Price Target to $357 From $315, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/td-cowen-adjusts-marathon-petroleum-123728066.html",
      "published": "2026-07-21"
    },
    {
      "title": "How Time, Not a Trade, Could Re-Rate Chevron Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ee311d67-7e11-38d9-b2ec-57bb296efbd5/how-time%2C-not-a-trade%2C-could.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 172.07000732421875,
      "high": 173.22999572753906,
      "low": 170.33999633789062,
      "close": 171.57000732421875,
      "volume": 1287700
    },
    {
      "time": "2025-07-28",
      "open": 172.6999969482422,
      "high": 174.9600067138672,
      "low": 171.8699951171875,
      "close": 174.8000030517578,
      "volume": 1100100
    },
    {
      "time": "2025-07-29",
      "open": 175.25,
      "high": 175.5,
      "low": 172.99000549316406,
      "close": 175.42999267578125,
      "volume": 1296100
    },
    {
      "time": "2025-07-30",
      "open": 173.80999755859375,
      "high": 174.02000427246094,
      "low": 169.4499969482422,
      "close": 170.77999877929688,
      "volume": 1494600
    },
    {
      "time": "2025-07-31",
      "open": 170.3300018310547,
      "high": 171.9199981689453,
      "low": 169.1699981689453,
      "close": 170.19000244140625,
      "volume": 1340600
    },
    {
      "time": "2025-08-01",
      "open": 167.8000030517578,
      "high": 168,
      "low": 164.77999877929688,
      "close": 165.52999877929688,
      "volume": 1385300
    },
    {
      "time": "2025-08-04",
      "open": 166.39999389648438,
      "high": 168.77999877929688,
      "low": 165.75999450683594,
      "close": 167.9600067138672,
      "volume": 2068400
    },
    {
      "time": "2025-08-05",
      "open": 169.47000122070312,
      "high": 170.08999633789062,
      "low": 165.49000549316406,
      "close": 168.9199981689453,
      "volume": 1923300
    },
    {
      "time": "2025-08-06",
      "open": 169.6699981689453,
      "high": 170.3000030517578,
      "low": 160.85000610351562,
      "close": 162.44000244140625,
      "volume": 2755500
    },
    {
      "time": "2025-08-07",
      "open": 164.27000427246094,
      "high": 165,
      "low": 161.44000244140625,
      "close": 161.50999450683594,
      "volume": 1587800
    },
    {
      "time": "2025-08-08",
      "open": 162.22000122070312,
      "high": 163.16000366210938,
      "low": 160.2899932861328,
      "close": 160.83999633789062,
      "volume": 1278200
    },
    {
      "time": "2025-08-11",
      "open": 162.47000122070312,
      "high": 162.8300018310547,
      "low": 158.0800018310547,
      "close": 158.58999633789062,
      "volume": 1784200
    },
    {
      "time": "2025-08-12",
      "open": 160,
      "high": 161.6199951171875,
      "low": 158.5500030517578,
      "close": 159.11000061035156,
      "volume": 2291800
    },
    {
      "time": "2025-08-13",
      "open": 159,
      "high": 161.8300018310547,
      "low": 158,
      "close": 161.72999572753906,
      "volume": 2072000
    },
    {
      "time": "2025-08-14",
      "open": 160.66000366210938,
      "high": 162.5800018310547,
      "low": 159.00999450683594,
      "close": 162.32000732421875,
      "volume": 1373000
    },
    {
      "time": "2025-08-15",
      "open": 162.47999572753906,
      "high": 163.47000122070312,
      "low": 161.52999877929688,
      "close": 162.33999633789062,
      "volume": 1831400
    },
    {
      "time": "2025-08-18",
      "open": 161.3699951171875,
      "high": 162.9499969482422,
      "low": 160.8699951171875,
      "close": 162.6699981689453,
      "volume": 1487800
    },
    {
      "time": "2025-08-19",
      "open": 162.36000061035156,
      "high": 165.35000610351562,
      "low": 161.8000030517578,
      "close": 164.3800048828125,
      "volume": 2155200
    },
    {
      "time": "2025-08-20",
      "open": 163.9499969482422,
      "high": 166.66000366210938,
      "low": 163.3699951171875,
      "close": 165.82000732421875,
      "volume": 1540100
    },
    {
      "time": "2025-08-21",
      "open": 165.00999450683594,
      "high": 166.0800018310547,
      "low": 163.10000610351562,
      "close": 164.94000244140625,
      "volume": 1299700
    },
    {
      "time": "2025-08-22",
      "open": 165.7100067138672,
      "high": 171.0800018310547,
      "low": 165.0800018310547,
      "close": 170.8800048828125,
      "volume": 1734000
    },
    {
      "time": "2025-08-25",
      "open": 170.72000122070312,
      "high": 172.8000030517578,
      "low": 170.30999755859375,
      "close": 172.17999267578125,
      "volume": 1476900
    },
    {
      "time": "2025-08-26",
      "open": 170.99000549316406,
      "high": 173.57000732421875,
      "low": 170.22999572753906,
      "close": 173.50999450683594,
      "volume": 3153900
    },
    {
      "time": "2025-08-27",
      "open": 173.25,
      "high": 178.5500030517578,
      "low": 173.05999755859375,
      "close": 177.88999938964844,
      "volume": 1820500
    },
    {
      "time": "2025-08-28",
      "open": 178.3800048828125,
      "high": 179.3300018310547,
      "low": 175.4600067138672,
      "close": 179.3000030517578,
      "volume": 1844100
    },
    {
      "time": "2025-08-29",
      "open": 179.77999877929688,
      "high": 181.42999267578125,
      "low": 178.19000244140625,
      "close": 179.7100067138672,
      "volume": 1753800
    },
    {
      "time": "2025-09-02",
      "open": 178.86000061035156,
      "high": 180.24000549316406,
      "low": 177.89999389648438,
      "close": 180.14999389648438,
      "volume": 2245600
    },
    {
      "time": "2025-09-03",
      "open": 180,
      "high": 183.5,
      "low": 177.35000610351562,
      "close": 179,
      "volume": 1751400
    },
    {
      "time": "2025-09-04",
      "open": 179.66000366210938,
      "high": 180.1300048828125,
      "low": 178.16000366210938,
      "close": 178.97999572753906,
      "volume": 1494000
    },
    {
      "time": "2025-09-05",
      "open": 178.5,
      "high": 180.47999572753906,
      "low": 177.0500030517578,
      "close": 180.27999877929688,
      "volume": 1696300
    },
    {
      "time": "2025-09-08",
      "open": 179.92999267578125,
      "high": 181.24000549316406,
      "low": 176.88999938964844,
      "close": 181.19000244140625,
      "volume": 2006800
    },
    {
      "time": "2025-09-09",
      "open": 182.38999938964844,
      "high": 186.27999877929688,
      "low": 178.47999572753906,
      "close": 183.17999267578125,
      "volume": 2307700
    },
    {
      "time": "2025-09-10",
      "open": 183,
      "high": 184.77999877929688,
      "low": 177.4199981689453,
      "close": 181.69000244140625,
      "volume": 1800200
    },
    {
      "time": "2025-09-11",
      "open": 182.27999877929688,
      "high": 183.74000549316406,
      "low": 180.66000366210938,
      "close": 182.30999755859375,
      "volume": 1265800
    },
    {
      "time": "2025-09-12",
      "open": 183,
      "high": 183.5399932861328,
      "low": 179.8300018310547,
      "close": 180.27999877929688,
      "volume": 1500300
    },
    {
      "time": "2025-09-15",
      "open": 180.11000061035156,
      "high": 181.94000244140625,
      "low": 178.8800048828125,
      "close": 179.94000244140625,
      "volume": 1765400
    },
    {
      "time": "2025-09-16",
      "open": 181.27999877929688,
      "high": 184.52999877929688,
      "low": 180,
      "close": 182.99000549316406,
      "volume": 2250000
    },
    {
      "time": "2025-09-17",
      "open": 182.82000732421875,
      "high": 186.0800018310547,
      "low": 182.05999755859375,
      "close": 184.67999267578125,
      "volume": 1885800
    },
    {
      "time": "2025-09-18",
      "open": 186,
      "high": 186,
      "low": 182.02999877929688,
      "close": 185.02999877929688,
      "volume": 1570600
    },
    {
      "time": "2025-09-19",
      "open": 185.3000030517578,
      "high": 185.72999572753906,
      "low": 182.86000061035156,
      "close": 185.4600067138672,
      "volume": 6246900
    },
    {
      "time": "2025-09-22",
      "open": 185.5800018310547,
      "high": 188.6999969482422,
      "low": 185.25,
      "close": 187.25,
      "volume": 1783100
    },
    {
      "time": "2025-09-23",
      "open": 187.74000549316406,
      "high": 192.61000061035156,
      "low": 187.1699981689453,
      "close": 190.8699951171875,
      "volume": 1787500
    },
    {
      "time": "2025-09-24",
      "open": 191.50999450683594,
      "high": 194.9199981689453,
      "low": 191,
      "close": 193.10000610351562,
      "volume": 1526600
    },
    {
      "time": "2025-09-25",
      "open": 193.10000610351562,
      "high": 196.6999969482422,
      "low": 192.0800018310547,
      "close": 196.44000244140625,
      "volume": 1811300
    },
    {
      "time": "2025-09-26",
      "open": 198,
      "high": 201.61000061035156,
      "low": 197.07000732421875,
      "close": 198.69000244140625,
      "volume": 2042700
    },
    {
      "time": "2025-09-29",
      "open": 198.3300018310547,
      "high": 198.44000244140625,
      "low": 194.5,
      "close": 196.47000122070312,
      "volume": 1402100
    },
    {
      "time": "2025-09-30",
      "open": 194.77999877929688,
      "high": 195.63999938964844,
      "low": 191.2899932861328,
      "close": 192.74000549316406,
      "volume": 1532100
    },
    {
      "time": "2025-10-01",
      "open": 192.08999633789062,
      "high": 193.47999572753906,
      "low": 191.0800018310547,
      "close": 192.30999755859375,
      "volume": 1265100
    },
    {
      "time": "2025-10-02",
      "open": 191.02999877929688,
      "high": 192.94000244140625,
      "low": 189.4199981689453,
      "close": 192.24000549316406,
      "volume": 1642800
    },
    {
      "time": "2025-10-03",
      "open": 195.25,
      "high": 198.75,
      "low": 193.13999938964844,
      "close": 193.13999938964844,
      "volume": 1968700
    },
    {
      "time": "2025-10-06",
      "open": 193.6199951171875,
      "high": 197.10000610351562,
      "low": 193.19000244140625,
      "close": 193.52000427246094,
      "volume": 1013200
    },
    {
      "time": "2025-10-07",
      "open": 192.72000122070312,
      "high": 193.49000549316406,
      "low": 187.80999755859375,
      "close": 191.5399932861328,
      "volume": 1352300
    },
    {
      "time": "2025-10-08",
      "open": 191,
      "high": 191.16000366210938,
      "low": 188.02000427246094,
      "close": 188.7100067138672,
      "volume": 2416700
    },
    {
      "time": "2025-10-09",
      "open": 189.72000122070312,
      "high": 190.88999938964844,
      "low": 186.6300048828125,
      "close": 187.55999755859375,
      "volume": 1284000
    },
    {
      "time": "2025-10-10",
      "open": 186,
      "high": 187.67999267578125,
      "low": 180.72000122070312,
      "close": 180.88999938964844,
      "volume": 1678400
    },
    {
      "time": "2025-10-13",
      "open": 183.75,
      "high": 185.08999633789062,
      "low": 182.3699951171875,
      "close": 183.39999389648438,
      "volume": 1095500
    },
    {
      "time": "2025-10-14",
      "open": 181.41000366210938,
      "high": 186.08999633789062,
      "low": 181.25,
      "close": 183.1199951171875,
      "volume": 1389600
    },
    {
      "time": "2025-10-15",
      "open": 184.64999389648438,
      "high": 185.4199981689453,
      "low": 181.91000366210938,
      "close": 183.8300018310547,
      "volume": 1882600
    },
    {
      "time": "2025-10-16",
      "open": 185.3000030517578,
      "high": 185.3000030517578,
      "low": 180.32000732421875,
      "close": 181.14999389648438,
      "volume": 1193700
    },
    {
      "time": "2025-10-17",
      "open": 183.36000061035156,
      "high": 185.5,
      "low": 181.17999267578125,
      "close": 184.47000122070312,
      "volume": 1954300
    },
    {
      "time": "2025-10-20",
      "open": 184.92999267578125,
      "high": 187.3000030517578,
      "low": 184.67999267578125,
      "close": 186.27000427246094,
      "volume": 957900
    },
    {
      "time": "2025-10-21",
      "open": 186.11000061035156,
      "high": 186.6999969482422,
      "low": 182.61000061035156,
      "close": 182.8699951171875,
      "volume": 1282300
    },
    {
      "time": "2025-10-22",
      "open": 184.07000732421875,
      "high": 188.82000732421875,
      "low": 181.7899932861328,
      "close": 188.5399932861328,
      "volume": 1709800
    },
    {
      "time": "2025-10-23",
      "open": 190.08999633789062,
      "high": 197.3300018310547,
      "low": 189.97000122070312,
      "close": 195.9600067138672,
      "volume": 1931400
    },
    {
      "time": "2025-10-24",
      "open": 196.88999938964844,
      "high": 198.7899932861328,
      "low": 195.97000122070312,
      "close": 196.22000122070312,
      "volume": 1233200
    },
    {
      "time": "2025-10-27",
      "open": 196.72000122070312,
      "high": 197.55999755859375,
      "low": 194.33999633789062,
      "close": 196.22999572753906,
      "volume": 2622200
    },
    {
      "time": "2025-10-28",
      "open": 194.6300048828125,
      "high": 196.13999938964844,
      "low": 191.9499969482422,
      "close": 192.2100067138672,
      "volume": 1171000
    },
    {
      "time": "2025-10-29",
      "open": 191.57000732421875,
      "high": 197.4600067138672,
      "low": 190.32000732421875,
      "close": 195.75,
      "volume": 1624500
    },
    {
      "time": "2025-10-30",
      "open": 196.44000244140625,
      "high": 200.64999389648438,
      "low": 195.49000549316406,
      "close": 195.6300048828125,
      "volume": 1697200
    },
    {
      "time": "2025-10-31",
      "open": 196.1999969482422,
      "high": 196.5,
      "low": 193.3300018310547,
      "close": 194.91000366210938,
      "volume": 1539000
    },
    {
      "time": "2025-11-03",
      "open": 194.75999450683594,
      "high": 196.52999877929688,
      "low": 193.4600067138672,
      "close": 195.7899932861328,
      "volume": 1443200
    },
    {
      "time": "2025-11-04",
      "open": 179.10000610351562,
      "high": 187.24000549316406,
      "low": 175,
      "close": 183.77999877929688,
      "volume": 5838700
    },
    {
      "time": "2025-11-05",
      "open": 184.7899932861328,
      "high": 189.66000366210938,
      "low": 184.00999450683594,
      "close": 186.17999267578125,
      "volume": 2092700
    },
    {
      "time": "2025-11-06",
      "open": 187.6199951171875,
      "high": 195.92999267578125,
      "low": 187.6199951171875,
      "close": 192.72000122070312,
      "volume": 3079300
    },
    {
      "time": "2025-11-07",
      "open": 194.10000610351562,
      "high": 197.07000732421875,
      "low": 191.57000732421875,
      "close": 193.75999450683594,
      "volume": 2174200
    },
    {
      "time": "2025-11-10",
      "open": 193.3300018310547,
      "high": 198.75999450683594,
      "low": 191.5500030517578,
      "close": 196.36000061035156,
      "volume": 2269100
    },
    {
      "time": "2025-11-11",
      "open": 197.8000030517578,
      "high": 201.72000122070312,
      "low": 197.4199981689453,
      "close": 200.1300048828125,
      "volume": 2132900
    },
    {
      "time": "2025-11-12",
      "open": 199.63999938964844,
      "high": 202.25,
      "low": 196.35000610351562,
      "close": 196.89999389648438,
      "volume": 2506100
    },
    {
      "time": "2025-11-13",
      "open": 197.22999572753906,
      "high": 199.39999389648438,
      "low": 193.7100067138672,
      "close": 194.5800018310547,
      "volume": 2217900
    },
    {
      "time": "2025-11-14",
      "open": 196.63999938964844,
      "high": 202.3000030517578,
      "low": 195.36000061035156,
      "close": 199.97999572753906,
      "volume": 1714400
    },
    {
      "time": "2025-11-17",
      "open": 198.8800048828125,
      "high": 199.3699951171875,
      "low": 195.3000030517578,
      "close": 195.97000122070312,
      "volume": 1984000
    },
    {
      "time": "2025-11-18",
      "open": 195.6199951171875,
      "high": 199.66000366210938,
      "low": 195,
      "close": 199.61000061035156,
      "volume": 1545300
    },
    {
      "time": "2025-11-19",
      "open": 193.22000122070312,
      "high": 196.1999969482422,
      "low": 190.49000549316406,
      "close": 195.52000427246094,
      "volume": 2076800
    },
    {
      "time": "2025-11-20",
      "open": 195.6199951171875,
      "high": 197.9600067138672,
      "low": 187.4199981689453,
      "close": 187.8699951171875,
      "volume": 2983600
    },
    {
      "time": "2025-11-21",
      "open": 187.88999938964844,
      "high": 192.07000732421875,
      "low": 186.55999755859375,
      "close": 190.6199951171875,
      "volume": 1914500
    },
    {
      "time": "2025-11-24",
      "open": 189.5399932861328,
      "high": 191.75999450683594,
      "low": 186.4499969482422,
      "close": 190.17999267578125,
      "volume": 2533400
    },
    {
      "time": "2025-11-25",
      "open": 188.8000030517578,
      "high": 191.1999969482422,
      "low": 187.13999938964844,
      "close": 190,
      "volume": 1594400
    },
    {
      "time": "2025-11-26",
      "open": 189.99000549316406,
      "high": 193.5,
      "low": 189.75,
      "close": 191.74000549316406,
      "volume": 1253600
    },
    {
      "time": "2025-11-28",
      "open": 193.1199951171875,
      "high": 196,
      "low": 192.94000244140625,
      "close": 193.72999572753906,
      "volume": 1020900
    },
    {
      "time": "2025-12-01",
      "open": 194.1199951171875,
      "high": 198.1699981689453,
      "low": 194.1199951171875,
      "close": 196.13999938964844,
      "volume": 1703500
    },
    {
      "time": "2025-12-02",
      "open": 194.64999389648438,
      "high": 194.67999267578125,
      "low": 189.77000427246094,
      "close": 192.6999969482422,
      "volume": 1911700
    },
    {
      "time": "2025-12-03",
      "open": 193.25999450683594,
      "high": 194,
      "low": 188.4600067138672,
      "close": 189.42999267578125,
      "volume": 2415900
    },
    {
      "time": "2025-12-04",
      "open": 188.61000061035156,
      "high": 191.6999969482422,
      "low": 187.63999938964844,
      "close": 190.14999389648438,
      "volume": 2103000
    },
    {
      "time": "2025-12-05",
      "open": 189.91000366210938,
      "high": 193.52999877929688,
      "low": 189.91000366210938,
      "close": 190.52999877929688,
      "volume": 1441800
    },
    {
      "time": "2025-12-08",
      "open": 188.38999938964844,
      "high": 191.57000732421875,
      "low": 186.9199981689453,
      "close": 189.66000366210938,
      "volume": 2258600
    },
    {
      "time": "2025-12-09",
      "open": 189.72000122070312,
      "high": 192.1699981689453,
      "low": 188.5800018310547,
      "close": 190.72999572753906,
      "volume": 1808500
    },
    {
      "time": "2025-12-10",
      "open": 190.8300018310547,
      "high": 192.4199981689453,
      "low": 187.52000427246094,
      "close": 191.3000030517578,
      "volume": 2782600
    },
    {
      "time": "2025-12-11",
      "open": 188.72999572753906,
      "high": 190.3699951171875,
      "low": 186.6199951171875,
      "close": 187.11000061035156,
      "volume": 2603200
    },
    {
      "time": "2025-12-12",
      "open": 187.89999389648438,
      "high": 188.19000244140625,
      "low": 184.1300048828125,
      "close": 185.77000427246094,
      "volume": 2419200
    },
    {
      "time": "2025-12-15",
      "open": 185.00999450683594,
      "high": 185.82000732421875,
      "low": 184.02000427246094,
      "close": 185.50999450683594,
      "volume": 2402800
    },
    {
      "time": "2025-12-16",
      "open": 184.00999450683594,
      "high": 185.1699981689453,
      "low": 175.25,
      "close": 176.7899932861328,
      "volume": 2889200
    },
    {
      "time": "2025-12-17",
      "open": 177.2899932861328,
      "high": 177.52999877929688,
      "low": 172.86000061035156,
      "close": 174.5,
      "volume": 3050900
    },
    {
      "time": "2025-12-18",
      "open": 173.41000366210938,
      "high": 174.3800048828125,
      "low": 167.1300048828125,
      "close": 168.11000061035156,
      "volume": 2888600
    },
    {
      "time": "2025-12-19",
      "open": 168.38999938964844,
      "high": 170.52999877929688,
      "low": 167.27000427246094,
      "close": 168.32000732421875,
      "volume": 6618000
    },
    {
      "time": "2025-12-22",
      "open": 169.89999389648438,
      "high": 170.7899932861328,
      "low": 164.63999938964844,
      "close": 164.77000427246094,
      "volume": 1999800
    },
    {
      "time": "2025-12-23",
      "open": 165.27000427246094,
      "high": 166.9499969482422,
      "low": 164.22000122070312,
      "close": 166.39999389648438,
      "volume": 2380600
    },
    {
      "time": "2025-12-24",
      "open": 165.5399932861328,
      "high": 166.30999755859375,
      "low": 164.4499969482422,
      "close": 165.72999572753906,
      "volume": 996200
    },
    {
      "time": "2025-12-26",
      "open": 165.00999450683594,
      "high": 165.8800048828125,
      "low": 163.33999633789062,
      "close": 163.69000244140625,
      "volume": 1262300
    },
    {
      "time": "2025-12-29",
      "open": 164.7899932861328,
      "high": 165,
      "low": 162.6199951171875,
      "close": 163.60000610351562,
      "volume": 1847500
    },
    {
      "time": "2025-12-30",
      "open": 164.58999633789062,
      "high": 164.80999755859375,
      "low": 162.82000732421875,
      "close": 163.82000732421875,
      "volume": 1224000
    },
    {
      "time": "2025-12-31",
      "open": 164.08999633789062,
      "high": 164.1699981689453,
      "low": 161.92999267578125,
      "close": 162.6300048828125,
      "volume": 1323800
    },
    {
      "time": "2026-01-02",
      "open": 162.85000610351562,
      "high": 165.36000061035156,
      "low": 162.3300018310547,
      "close": 165.13999938964844,
      "volume": 1409400
    },
    {
      "time": "2026-01-05",
      "open": 173.14999389648438,
      "high": 177.6999969482422,
      "low": 171.5,
      "close": 174.94000244140625,
      "volume": 5033200
    },
    {
      "time": "2026-01-06",
      "open": 175.1300048828125,
      "high": 175.67999267578125,
      "low": 170.22999572753906,
      "close": 170.4199981689453,
      "volume": 2378700
    },
    {
      "time": "2026-01-07",
      "open": 173.36000061035156,
      "high": 176.64999389648438,
      "low": 168.69000244140625,
      "close": 172.50999450683594,
      "volume": 2730700
    },
    {
      "time": "2026-01-08",
      "open": 172.75999450683594,
      "high": 178.8300018310547,
      "low": 171.5500030517578,
      "close": 177.07000732421875,
      "volume": 2409300
    },
    {
      "time": "2026-01-09",
      "open": 178.02000427246094,
      "high": 178.8000030517578,
      "low": 174.3800048828125,
      "close": 176.1699981689453,
      "volume": 2588900
    },
    {
      "time": "2026-01-12",
      "open": 175.9199981689453,
      "high": 177.32000732421875,
      "low": 174,
      "close": 175.5399932861328,
      "volume": 2096200
    },
    {
      "time": "2026-01-13",
      "open": 175.7100067138672,
      "high": 179.08999633789062,
      "low": 174.39999389648438,
      "close": 175.85000610351562,
      "volume": 2546500
    },
    {
      "time": "2026-01-14",
      "open": 176.19000244140625,
      "high": 183.42999267578125,
      "low": 176,
      "close": 181.08999633789062,
      "volume": 2825700
    },
    {
      "time": "2026-01-15",
      "open": 179.3300018310547,
      "high": 179.7899932861328,
      "low": 177.00999450683594,
      "close": 177.58999633789062,
      "volume": 2004500
    },
    {
      "time": "2026-01-16",
      "open": 177.1999969482422,
      "high": 178.75,
      "low": 174.9600067138672,
      "close": 175.6300048828125,
      "volume": 1627200
    },
    {
      "time": "2026-01-20",
      "open": 176.69000244140625,
      "high": 177.74000549316406,
      "low": 174.0500030517578,
      "close": 174.8800048828125,
      "volume": 1302200
    },
    {
      "time": "2026-01-21",
      "open": 178.39999389648438,
      "high": 182.57000732421875,
      "low": 177.22000122070312,
      "close": 177.47999572753906,
      "volume": 2389100
    },
    {
      "time": "2026-01-22",
      "open": 176.47999572753906,
      "high": 177.9499969482422,
      "low": 174.30999755859375,
      "close": 175.75999450683594,
      "volume": 1877500
    },
    {
      "time": "2026-01-23",
      "open": 177.67999267578125,
      "high": 181.61000061035156,
      "low": 175.05999755859375,
      "close": 175.3800048828125,
      "volume": 1635000
    },
    {
      "time": "2026-01-26",
      "open": 177.35000610351562,
      "high": 177.5,
      "low": 172.24000549316406,
      "close": 172.5399932861328,
      "volume": 1610800
    },
    {
      "time": "2026-01-27",
      "open": 172.9199981689453,
      "high": 174.00999450683594,
      "low": 170.5,
      "close": 171.7899932861328,
      "volume": 2452400
    },
    {
      "time": "2026-01-28",
      "open": 173,
      "high": 174,
      "low": 170.0800018310547,
      "close": 172.00999450683594,
      "volume": 1691300
    },
    {
      "time": "2026-01-29",
      "open": 175.41000366210938,
      "high": 180.74000549316406,
      "low": 175.24000549316406,
      "close": 175.74000549316406,
      "volume": 2826200
    },
    {
      "time": "2026-01-30",
      "open": 175.1300048828125,
      "high": 176.75,
      "low": 172,
      "close": 176.19000244140625,
      "volume": 2098500
    },
    {
      "time": "2026-02-02",
      "open": 172.74000549316406,
      "high": 177.32000732421875,
      "low": 171.74000549316406,
      "close": 176.91000366210938,
      "volume": 3027000
    },
    {
      "time": "2026-02-03",
      "open": 180.69000244140625,
      "high": 187.63999938964844,
      "low": 172.44000244140625,
      "close": 187.5800018310547,
      "volume": 5254900
    },
    {
      "time": "2026-02-04",
      "open": 188.99000549316406,
      "high": 197.5800018310547,
      "low": 188.13999938964844,
      "close": 195.9199981689453,
      "volume": 4157700
    },
    {
      "time": "2026-02-05",
      "open": 193.57000732421875,
      "high": 195.8300018310547,
      "low": 190.99000549316406,
      "close": 195.8300018310547,
      "volume": 1900700
    },
    {
      "time": "2026-02-06",
      "open": 196.7899932861328,
      "high": 204.3699951171875,
      "low": 196.1699981689453,
      "close": 203,
      "volume": 2316000
    },
    {
      "time": "2026-02-09",
      "open": 204.0500030517578,
      "high": 206.4499969482422,
      "low": 202.30999755859375,
      "close": 204.25999450683594,
      "volume": 2004800
    },
    {
      "time": "2026-02-10",
      "open": 204.1199951171875,
      "high": 204.27000427246094,
      "low": 200.9600067138672,
      "close": 204.14999389648438,
      "volume": 1814700
    },
    {
      "time": "2026-02-11",
      "open": 206.47000122070312,
      "high": 209.39999389648438,
      "low": 205.05999755859375,
      "close": 208.63999938964844,
      "volume": 1629100
    },
    {
      "time": "2026-02-12",
      "open": 209,
      "high": 210.32000732421875,
      "low": 197.80999755859375,
      "close": 198.02000427246094,
      "volume": 1917400
    },
    {
      "time": "2026-02-13",
      "open": 196.3800048828125,
      "high": 204.32000732421875,
      "low": 195.75,
      "close": 203.25999450683594,
      "volume": 1592700
    },
    {
      "time": "2026-02-17",
      "open": 204.75,
      "high": 207.3000030517578,
      "low": 197.6300048828125,
      "close": 200.5399932861328,
      "volume": 2222300
    },
    {
      "time": "2026-02-18",
      "open": 201.39999389648438,
      "high": 202,
      "low": 198.38999938964844,
      "close": 199.57000732421875,
      "volume": 1561600
    },
    {
      "time": "2026-02-19",
      "open": 200.5399932861328,
      "high": 201.97999572753906,
      "low": 196.30999755859375,
      "close": 196.47000122070312,
      "volume": 2013300
    },
    {
      "time": "2026-02-20",
      "open": 195.94000244140625,
      "high": 198.4499969482422,
      "low": 194.5800018310547,
      "close": 196.75999450683594,
      "volume": 1714000
    },
    {
      "time": "2026-02-23",
      "open": 196.3300018310547,
      "high": 199.75,
      "low": 190.44000244140625,
      "close": 192.82000732421875,
      "volume": 2214100
    },
    {
      "time": "2026-02-24",
      "open": 191.30999755859375,
      "high": 195.3300018310547,
      "low": 190.83999633789062,
      "close": 195.2899932861328,
      "volume": 1938200
    },
    {
      "time": "2026-02-25",
      "open": 196,
      "high": 197.5,
      "low": 192.24000549316406,
      "close": 195.77000427246094,
      "volume": 1886400
    },
    {
      "time": "2026-02-26",
      "open": 194.2100067138672,
      "high": 202.83999633789062,
      "low": 193.4199981689453,
      "close": 201.07000732421875,
      "volume": 2021200
    },
    {
      "time": "2026-02-27",
      "open": 200,
      "high": 200.00999450683594,
      "low": 190.32000732421875,
      "close": 198.2100067138672,
      "volume": 4760400
    },
    {
      "time": "2026-03-02",
      "open": 203.92999267578125,
      "high": 210.4199981689453,
      "low": 202.1699981689453,
      "close": 209.82000732421875,
      "volume": 3771800
    },
    {
      "time": "2026-03-03",
      "open": 213.6699981689453,
      "high": 215.57000732421875,
      "low": 206.0500030517578,
      "close": 211.97999572753906,
      "volume": 2759400
    },
    {
      "time": "2026-03-04",
      "open": 212.10000610351562,
      "high": 222.0500030517578,
      "low": 212,
      "close": 220.77000427246094,
      "volume": 3440000
    },
    {
      "time": "2026-03-05",
      "open": 224.89999389648438,
      "high": 228.5500030517578,
      "low": 213.9600067138672,
      "close": 217.36000061035156,
      "volume": 3731500
    },
    {
      "time": "2026-03-06",
      "open": 217.75,
      "high": 221.42999267578125,
      "low": 214.25,
      "close": 221.27999877929688,
      "volume": 3398700
    },
    {
      "time": "2026-03-09",
      "open": 223.55999755859375,
      "high": 223.66000366210938,
      "low": 213.67999267578125,
      "close": 215.6999969482422,
      "volume": 4136700
    },
    {
      "time": "2026-03-10",
      "open": 215,
      "high": 220.3000030517578,
      "low": 212.3800048828125,
      "close": 215.22999572753906,
      "volume": 2189700
    },
    {
      "time": "2026-03-11",
      "open": 217.38999938964844,
      "high": 226.83999633789062,
      "low": 216.1999969482422,
      "close": 226.74000549316406,
      "volume": 2221000
    },
    {
      "time": "2026-03-12",
      "open": 227.41000366210938,
      "high": 236.11000061035156,
      "low": 227,
      "close": 230.07000732421875,
      "volume": 4233200
    },
    {
      "time": "2026-03-13",
      "open": 228.1699981689453,
      "high": 231.8699951171875,
      "low": 225.85000610351562,
      "close": 226.17999267578125,
      "volume": 2613200
    },
    {
      "time": "2026-03-16",
      "open": 228.4199981689453,
      "high": 230.58999633789062,
      "low": 225.25,
      "close": 228.94000244140625,
      "volume": 2739900
    },
    {
      "time": "2026-03-17",
      "open": 230,
      "high": 234.5,
      "low": 228.85000610351562,
      "close": 233.25999450683594,
      "volume": 2007900
    },
    {
      "time": "2026-03-18",
      "open": 234.5,
      "high": 238.77000427246094,
      "low": 232.13999938964844,
      "close": 236.24000549316406,
      "volume": 3006500
    },
    {
      "time": "2026-03-19",
      "open": 237.52999877929688,
      "high": 242.97999572753906,
      "low": 234.7100067138672,
      "close": 235.77999877929688,
      "volume": 4218900
    },
    {
      "time": "2026-03-20",
      "open": 236.10000610351562,
      "high": 238.1300048828125,
      "low": 232.30999755859375,
      "close": 232.52999877929688,
      "volume": 6344100
    },
    {
      "time": "2026-03-23",
      "open": 227.6199951171875,
      "high": 237.10000610351562,
      "low": 225.9199981689453,
      "close": 232.52999877929688,
      "volume": 2894300
    },
    {
      "time": "2026-03-24",
      "open": 238.7899932861328,
      "high": 247.13999938964844,
      "low": 238.41000366210938,
      "close": 243.91000366210938,
      "volume": 3513200
    },
    {
      "time": "2026-03-25",
      "open": 242.5,
      "high": 246.47999572753906,
      "low": 239.3699951171875,
      "close": 241.25,
      "volume": 2259600
    },
    {
      "time": "2026-03-26",
      "open": 241.88999938964844,
      "high": 249.75999450683594,
      "low": 240.5800018310547,
      "close": 248.30999755859375,
      "volume": 2038300
    },
    {
      "time": "2026-03-27",
      "open": 247.3300018310547,
      "high": 252.8300018310547,
      "low": 245.8699951171875,
      "close": 251.91000366210938,
      "volume": 2449700
    },
    {
      "time": "2026-03-30",
      "open": 254,
      "high": 255.77000427246094,
      "low": 244.8300018310547,
      "close": 245.16000366210938,
      "volume": 2631200
    },
    {
      "time": "2026-03-31",
      "open": 245.5,
      "high": 251.1199951171875,
      "low": 239.55999755859375,
      "close": 244.17999267578125,
      "volume": 3033800
    },
    {
      "time": "2026-04-01",
      "open": 241.35000610351562,
      "high": 243,
      "low": 233.1699981689453,
      "close": 238.16000366210938,
      "volume": 3277700
    },
    {
      "time": "2026-04-02",
      "open": 245,
      "high": 247.72999572753906,
      "low": 238.7899932861328,
      "close": 241.72999572753906,
      "volume": 1842600
    },
    {
      "time": "2026-04-06",
      "open": 239.5800018310547,
      "high": 241.9600067138672,
      "low": 237.75,
      "close": 241.39999389648438,
      "volume": 1490200
    },
    {
      "time": "2026-04-07",
      "open": 242.6199951171875,
      "high": 247.07000732421875,
      "low": 241.3300018310547,
      "close": 245.4199981689453,
      "volume": 1976000
    },
    {
      "time": "2026-04-08",
      "open": 232.30999755859375,
      "high": 233.55999755859375,
      "low": 228.05999755859375,
      "close": 231.97999572753906,
      "volume": 2924100
    },
    {
      "time": "2026-04-09",
      "open": 231.25,
      "high": 234.4499969482422,
      "low": 218.8800048828125,
      "close": 223.52000427246094,
      "volume": 2864800
    },
    {
      "time": "2026-04-10",
      "open": 221.0399932861328,
      "high": 223.27999877929688,
      "low": 216.97000122070312,
      "close": 222.6199951171875,
      "volume": 2216700
    },
    {
      "time": "2026-04-13",
      "open": 225,
      "high": 228.3800048828125,
      "low": 221.64999389648438,
      "close": 225.2899932861328,
      "volume": 2039700
    },
    {
      "time": "2026-04-14",
      "open": 225.5800018310547,
      "high": 225.97999572753906,
      "low": 221.1199951171875,
      "close": 223.92999267578125,
      "volume": 1524100
    },
    {
      "time": "2026-04-15",
      "open": 222.4499969482422,
      "high": 225.83999633789062,
      "low": 220.57000732421875,
      "close": 223.02999877929688,
      "volume": 1528000
    },
    {
      "time": "2026-04-16",
      "open": 223.77000427246094,
      "high": 230.1699981689453,
      "low": 223.42999267578125,
      "close": 226.24000549316406,
      "volume": 2068100
    },
    {
      "time": "2026-04-17",
      "open": 217.25,
      "high": 220.0800018310547,
      "low": 210.63999938964844,
      "close": 213.69000244140625,
      "volume": 3800300
    },
    {
      "time": "2026-04-20",
      "open": 214.11000061035156,
      "high": 216.1999969482422,
      "low": 213.2899932861328,
      "close": 214.1199951171875,
      "volume": 1417400
    },
    {
      "time": "2026-04-21",
      "open": 215.8699951171875,
      "high": 220.7899932861328,
      "low": 213.05999755859375,
      "close": 220.35000610351562,
      "volume": 1466600
    },
    {
      "time": "2026-04-22",
      "open": 222.66000366210938,
      "high": 224.13999938964844,
      "low": 218.57000732421875,
      "close": 222.07000732421875,
      "volume": 2240700
    },
    {
      "time": "2026-04-23",
      "open": 223.52999877929688,
      "high": 224.16000366210938,
      "low": 220.35000610351562,
      "close": 221.10000610351562,
      "volume": 2249300
    },
    {
      "time": "2026-04-24",
      "open": 221.0399932861328,
      "high": 224.5800018310547,
      "low": 219.30999755859375,
      "close": 224.13999938964844,
      "volume": 1523600
    },
    {
      "time": "2026-04-27",
      "open": 225.11000061035156,
      "high": 230.75999450683594,
      "low": 224.10000610351562,
      "close": 227.2100067138672,
      "volume": 1883200
    },
    {
      "time": "2026-04-28",
      "open": 230.0399932861328,
      "high": 233.72999572753906,
      "low": 227.0800018310547,
      "close": 232.58999633789062,
      "volume": 1924700
    },
    {
      "time": "2026-04-29",
      "open": 235.92999267578125,
      "high": 245.3000030517578,
      "low": 235.33999633789062,
      "close": 241.80999755859375,
      "volume": 2686000
    },
    {
      "time": "2026-04-30",
      "open": 237.72999572753906,
      "high": 249.2100067138672,
      "low": 235.86000061035156,
      "close": 248.2899932861328,
      "volume": 2356700
    },
    {
      "time": "2026-05-01",
      "open": 248,
      "high": 250,
      "low": 241.00999450683594,
      "close": 246.14999389648438,
      "volume": 1841900
    },
    {
      "time": "2026-05-04",
      "open": 246.74000549316406,
      "high": 253.2899932861328,
      "low": 245.49000549316406,
      "close": 252.5399932861328,
      "volume": 2316800
    },
    {
      "time": "2026-05-05",
      "open": 256,
      "high": 261.6099853515625,
      "low": 251.88999938964844,
      "close": 260.510009765625,
      "volume": 2500200
    },
    {
      "time": "2026-05-06",
      "open": 253,
      "high": 254.72000122070312,
      "low": 244.4600067138672,
      "close": 245.77999877929688,
      "volume": 2664500
    },
    {
      "time": "2026-05-07",
      "open": 241.75999450683594,
      "high": 242.27000427246094,
      "low": 234.13999938964844,
      "close": 242.25999450683594,
      "volume": 2458100
    },
    {
      "time": "2026-05-08",
      "open": 242.1999969482422,
      "high": 247.88999938964844,
      "low": 238.7100067138672,
      "close": 244.8699951171875,
      "volume": 2574900
    },
    {
      "time": "2026-05-11",
      "open": 248.85000610351562,
      "high": 252.5,
      "low": 247.75999450683594,
      "close": 252.47999572753906,
      "volume": 2429100
    },
    {
      "time": "2026-05-12",
      "open": 254.17999267578125,
      "high": 257.6099853515625,
      "low": 251.75999450683594,
      "close": 251.99000549316406,
      "volume": 2669200
    },
    {
      "time": "2026-05-13",
      "open": 253.3800048828125,
      "high": 254.94000244140625,
      "low": 245.50999450683594,
      "close": 249.08999633789062,
      "volume": 4157600
    },
    {
      "time": "2026-05-14",
      "open": 248.0500030517578,
      "high": 251.5500030517578,
      "low": 247.39999389648438,
      "close": 248.82000732421875,
      "volume": 2009500
    },
    {
      "time": "2026-05-15",
      "open": 252.22999572753906,
      "high": 255.39999389648438,
      "low": 250.63999938964844,
      "close": 255.02999877929688,
      "volume": 2156900
    },
    {
      "time": "2026-05-18",
      "open": 252.0500030517578,
      "high": 261.0400085449219,
      "low": 249.49000549316406,
      "close": 259.5299987792969,
      "volume": 2032300
    },
    {
      "time": "2026-05-19",
      "open": 260.8299865722656,
      "high": 263.5,
      "low": 256.6499938964844,
      "close": 263.0199890136719,
      "volume": 1770700
    },
    {
      "time": "2026-05-20",
      "open": 260.0400085449219,
      "high": 264.1400146484375,
      "low": 254.6999969482422,
      "close": 258.3699951171875,
      "volume": 2210100
    },
    {
      "time": "2026-05-21",
      "open": 261.1499938964844,
      "high": 262.05999755859375,
      "low": 248,
      "close": 248.42999267578125,
      "volume": 2624000
    },
    {
      "time": "2026-05-22",
      "open": 249,
      "high": 255.8300018310547,
      "low": 248,
      "close": 254.64999389648438,
      "volume": 1926300
    },
    {
      "time": "2026-05-26",
      "open": 251.86000061035156,
      "high": 258.260009765625,
      "low": 248.02000427246094,
      "close": 248.0500030517578,
      "volume": 2403700
    },
    {
      "time": "2026-05-27",
      "open": 242.67999267578125,
      "high": 250.8000030517578,
      "low": 241.36000061035156,
      "close": 247.0500030517578,
      "volume": 1995600
    },
    {
      "time": "2026-05-28",
      "open": 249.88999938964844,
      "high": 253.74000549316406,
      "low": 249.02999877929688,
      "close": 251.3300018310547,
      "volume": 2826000
    },
    {
      "time": "2026-05-29",
      "open": 250.44000244140625,
      "high": 251.61000061035156,
      "low": 247.39999389648438,
      "close": 248.77000427246094,
      "volume": 2861900
    },
    {
      "time": "2026-06-01",
      "open": 252.67999267578125,
      "high": 260.9700012207031,
      "low": 251.5,
      "close": 258.6600036621094,
      "volume": 2426900
    },
    {
      "time": "2026-06-02",
      "open": 257.0199890136719,
      "high": 264.8399963378906,
      "low": 256.9700012207031,
      "close": 263.05999755859375,
      "volume": 2350400
    },
    {
      "time": "2026-06-03",
      "open": 265.5799865722656,
      "high": 272.4599914550781,
      "low": 263.1300048828125,
      "close": 267.2099914550781,
      "volume": 2333800
    },
    {
      "time": "2026-06-04",
      "open": 263.1099853515625,
      "high": 270.3399963378906,
      "low": 261.4800109863281,
      "close": 267.04998779296875,
      "volume": 2123300
    },
    {
      "time": "2026-06-05",
      "open": 265.2900085449219,
      "high": 269.6600036621094,
      "low": 261.8999938964844,
      "close": 262.010009765625,
      "volume": 2160700
    },
    {
      "time": "2026-06-08",
      "open": 265.6499938964844,
      "high": 271.2799987792969,
      "low": 262.9200134277344,
      "close": 266.1700134277344,
      "volume": 1814700
    },
    {
      "time": "2026-06-09",
      "open": 264.3500061035156,
      "high": 266.44000244140625,
      "low": 256.5299987792969,
      "close": 258.1499938964844,
      "volume": 3233600
    },
    {
      "time": "2026-06-10",
      "open": 258.19000244140625,
      "high": 269.3500061035156,
      "low": 258.19000244140625,
      "close": 263.2799987792969,
      "volume": 2109300
    },
    {
      "time": "2026-06-11",
      "open": 268,
      "high": 269.7699890136719,
      "low": 260.05999755859375,
      "close": 260.80999755859375,
      "volume": 2072700
    },
    {
      "time": "2026-06-12",
      "open": 260.9100036621094,
      "high": 267.8299865722656,
      "low": 259.0199890136719,
      "close": 263.5799865722656,
      "volume": 1701500
    },
    {
      "time": "2026-06-15",
      "open": 253.75,
      "high": 255.9600067138672,
      "low": 248.67999267578125,
      "close": 250.86000061035156,
      "volume": 3457000
    },
    {
      "time": "2026-06-16",
      "open": 247.6300048828125,
      "high": 251.75999450683594,
      "low": 246.77999877929688,
      "close": 250.47000122070312,
      "volume": 2687400
    },
    {
      "time": "2026-06-17",
      "open": 249.80999755859375,
      "high": 250.52000427246094,
      "low": 244.13999938964844,
      "close": 244.61000061035156,
      "volume": 2381200
    },
    {
      "time": "2026-06-18",
      "open": 242.86000061035156,
      "high": 243.36000061035156,
      "low": 238.27999877929688,
      "close": 242.91000366210938,
      "volume": 4962400
    },
    {
      "time": "2026-06-22",
      "open": 242.50999450683594,
      "high": 247.89999389648438,
      "low": 240,
      "close": 247.2899932861328,
      "volume": 1877500
    },
    {
      "time": "2026-06-23",
      "open": 245.27999877929688,
      "high": 249.6699981689453,
      "low": 244.47000122070312,
      "close": 248.52000427246094,
      "volume": 1501600
    },
    {
      "time": "2026-06-24",
      "open": 243.6300048828125,
      "high": 248.64999389648438,
      "low": 240.22000122070312,
      "close": 246.50999450683594,
      "volume": 1684100
    },
    {
      "time": "2026-06-25",
      "open": 245.05999755859375,
      "high": 253.72999572753906,
      "low": 244.61000061035156,
      "close": 253.55999755859375,
      "volume": 1805900
    },
    {
      "time": "2026-06-26",
      "open": 252.97999572753906,
      "high": 256.7099914550781,
      "low": 251.4600067138672,
      "close": 254.05999755859375,
      "volume": 6961300
    },
    {
      "time": "2026-06-29",
      "open": 256.6099853515625,
      "high": 265.8299865722656,
      "low": 256.3599853515625,
      "close": 259.2200012207031,
      "volume": 2393200
    },
    {
      "time": "2026-06-30",
      "open": 260.6199951171875,
      "high": 262.0799865722656,
      "low": 254.7899932861328,
      "close": 255.6699981689453,
      "volume": 1907600
    },
    {
      "time": "2026-07-01",
      "open": 257.4599914550781,
      "high": 264.9599914550781,
      "low": 255.00999450683594,
      "close": 264.8699951171875,
      "volume": 1872100
    },
    {
      "time": "2026-07-02",
      "open": 267,
      "high": 270.3999938964844,
      "low": 264.3299865722656,
      "close": 266.3500061035156,
      "volume": 1722200
    },
    {
      "time": "2026-07-06",
      "open": 266.5199890136719,
      "high": 272.3500061035156,
      "low": 265.3800048828125,
      "close": 268.989990234375,
      "volume": 1720100
    },
    {
      "time": "2026-07-07",
      "open": 267.6499938964844,
      "high": 269.489990234375,
      "low": 261.57000732421875,
      "close": 266.3299865722656,
      "volume": 1838500
    },
    {
      "time": "2026-07-08",
      "open": 271.6300048828125,
      "high": 281.25,
      "low": 270,
      "close": 280.67999267578125,
      "volume": 2467700
    },
    {
      "time": "2026-07-09",
      "open": 281.42999267578125,
      "high": 283.67999267578125,
      "low": 279.04998779296875,
      "close": 283.29998779296875,
      "volume": 1844100
    },
    {
      "time": "2026-07-10",
      "open": 286.32000732421875,
      "high": 287.1499938964844,
      "low": 277.54998779296875,
      "close": 283.739990234375,
      "volume": 1932300
    },
    {
      "time": "2026-07-13",
      "open": 290.82000732421875,
      "high": 299.04998779296875,
      "low": 289.5400085449219,
      "close": 296.8800048828125,
      "volume": 2146200
    },
    {
      "time": "2026-07-14",
      "open": 300,
      "high": 303.69000244140625,
      "low": 296.7200012207031,
      "close": 303.3999938964844,
      "volume": 2266000
    },
    {
      "time": "2026-07-15",
      "open": 301.5299987792969,
      "high": 304.3599853515625,
      "low": 295.2099914550781,
      "close": 299.17999267578125,
      "volume": 2325200
    },
    {
      "time": "2026-07-16",
      "open": 301.989990234375,
      "high": 308.4200134277344,
      "low": 301.010009765625,
      "close": 305.8500061035156,
      "volume": 1871000
    },
    {
      "time": "2026-07-17",
      "open": 311.7300109863281,
      "high": 313.1499938964844,
      "low": 306.80999755859375,
      "close": 312.6000061035156,
      "volume": 2139200
    },
    {
      "time": "2026-07-20",
      "open": 312.95001220703125,
      "high": 319.3599853515625,
      "low": 312.95001220703125,
      "close": 315.30999755859375,
      "volume": 1589200
    },
    {
      "time": "2026-07-21",
      "open": 319.260009765625,
      "high": 321,
      "low": 315.2300109863281,
      "close": 319.760009765625,
      "volume": 2121100
    },
    {
      "time": "2026-07-22",
      "open": 326.6700134277344,
      "high": 326.9200134277344,
      "low": 315.67999267578125,
      "close": 315.82000732421875,
      "volume": 2589700
    },
    {
      "time": "2026-07-23",
      "open": 323.3999938964844,
      "high": 323.760009765625,
      "low": 311.20001220703125,
      "close": 312.2699890136719,
      "volume": 2298400
    },
    {
      "time": "2026-07-24",
      "open": 311.70001220703125,
      "high": 316.489990234375,
      "low": 308.67999267578125,
      "close": 309.239990234375,
      "volume": 1697465
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 176.87500030517577
    },
    {
      "time": "2025-10-06",
      "value": 177.31400024414063
    },
    {
      "time": "2025-10-07",
      "value": 177.64880004882812
    },
    {
      "time": "2025-10-08",
      "value": 177.91440032958985
    },
    {
      "time": "2025-10-09",
      "value": 178.25000030517577
    },
    {
      "time": "2025-10-10",
      "value": 178.46400024414064
    },
    {
      "time": "2025-10-13",
      "value": 178.82140014648436
    },
    {
      "time": "2025-10-14",
      "value": 179.12459991455077
    },
    {
      "time": "2025-10-15",
      "value": 179.42279998779296
    },
    {
      "time": "2025-10-16",
      "value": 179.79699981689453
    },
    {
      "time": "2025-10-17",
      "value": 180.25619995117188
    },
    {
      "time": "2025-10-20",
      "value": 180.76480010986327
    },
    {
      "time": "2025-10-21",
      "value": 181.25040008544923
    },
    {
      "time": "2025-10-22",
      "value": 181.83899993896483
    },
    {
      "time": "2025-10-23",
      "value": 182.5236001586914
    },
    {
      "time": "2025-10-24",
      "value": 183.2016000366211
    },
    {
      "time": "2025-10-27",
      "value": 183.87940002441405
    },
    {
      "time": "2025-10-28",
      "value": 184.4702001953125
    },
    {
      "time": "2025-10-29",
      "value": 185.09760009765625
    },
    {
      "time": "2025-10-30",
      "value": 185.69380004882814
    },
    {
      "time": "2025-10-31",
      "value": 186.2932000732422
    },
    {
      "time": "2025-11-03",
      "value": 186.7913998413086
    },
    {
      "time": "2025-11-04",
      "value": 187.0233999633789
    },
    {
      "time": "2025-11-05",
      "value": 187.2767999267578
    },
    {
      "time": "2025-11-06",
      "value": 187.5733999633789
    },
    {
      "time": "2025-11-07",
      "value": 187.86259979248047
    },
    {
      "time": "2025-11-10",
      "value": 188.19559967041016
    },
    {
      "time": "2025-11-11",
      "value": 188.5951998901367
    },
    {
      "time": "2025-11-12",
      "value": 188.9531997680664
    },
    {
      "time": "2025-11-13",
      "value": 189.26519989013673
    },
    {
      "time": "2025-11-14",
      "value": 189.65919982910157
    },
    {
      "time": "2025-11-17",
      "value": 189.9547998046875
    },
    {
      "time": "2025-11-18",
      "value": 190.2833999633789
    },
    {
      "time": "2025-11-19",
      "value": 190.56
    },
    {
      "time": "2025-11-20",
      "value": 190.67119995117187
    },
    {
      "time": "2025-11-21",
      "value": 190.87799987792968
    },
    {
      "time": "2025-11-24",
      "value": 191.08279968261718
    },
    {
      "time": "2025-11-25",
      "value": 191.2229995727539
    },
    {
      "time": "2025-11-26",
      "value": 191.36419982910155
    },
    {
      "time": "2025-11-28",
      "value": 191.53819976806642
    },
    {
      "time": "2025-12-01",
      "value": 191.75179962158202
    },
    {
      "time": "2025-12-02",
      "value": 191.86079956054687
    },
    {
      "time": "2025-12-03",
      "value": 191.83199951171875
    },
    {
      "time": "2025-12-04",
      "value": 191.77299926757811
    },
    {
      "time": "2025-12-05",
      "value": 191.65479919433594
    },
    {
      "time": "2025-12-08",
      "value": 191.47419921875
    },
    {
      "time": "2025-12-09",
      "value": 191.35939910888672
    },
    {
      "time": "2025-12-10",
      "value": 191.3305990600586
    },
    {
      "time": "2025-12-11",
      "value": 191.22659912109376
    },
    {
      "time": "2025-12-12",
      "value": 191.09719909667967
    },
    {
      "time": "2025-12-15",
      "value": 190.94459899902344
    },
    {
      "time": "2025-12-16",
      "value": 190.6099987792969
    },
    {
      "time": "2025-12-17",
      "value": 190.26919891357423
    },
    {
      "time": "2025-12-18",
      "value": 189.85719879150392
    },
    {
      "time": "2025-12-19",
      "value": 189.47239898681642
    },
    {
      "time": "2025-12-22",
      "value": 189.14999908447265
    },
    {
      "time": "2025-12-23",
      "value": 188.80999908447265
    },
    {
      "time": "2025-12-24",
      "value": 188.46219909667968
    },
    {
      "time": "2025-12-26",
      "value": 188.0593991088867
    },
    {
      "time": "2025-12-29",
      "value": 187.70839935302735
    },
    {
      "time": "2025-12-30",
      "value": 187.29539947509767
    },
    {
      "time": "2025-12-31",
      "value": 186.8225994873047
    },
    {
      "time": "2026-01-02",
      "value": 186.4679995727539
    },
    {
      "time": "2026-01-05",
      "value": 186.19599975585936
    },
    {
      "time": "2026-01-06",
      "value": 185.68519958496094
    },
    {
      "time": "2026-01-07",
      "value": 185.2109994506836
    },
    {
      "time": "2026-01-08",
      "value": 184.82779968261718
    },
    {
      "time": "2026-01-09",
      "value": 184.50699951171876
    },
    {
      "time": "2026-01-12",
      "value": 184.1027993774414
    },
    {
      "time": "2026-01-13",
      "value": 183.70719940185546
    },
    {
      "time": "2026-01-14",
      "value": 183.43079925537108
    },
    {
      "time": "2026-01-15",
      "value": 183.06679931640625
    },
    {
      "time": "2026-01-16",
      "value": 182.90379943847657
    },
    {
      "time": "2026-01-20",
      "value": 182.67779968261718
    },
    {
      "time": "2026-01-21",
      "value": 182.3729995727539
    },
    {
      "time": "2026-01-22",
      "value": 182.0129995727539
    },
    {
      "time": "2026-01-23",
      "value": 181.5933996582031
    },
    {
      "time": "2026-01-26",
      "value": 181.04159942626953
    },
    {
      "time": "2026-01-27",
      "value": 180.5393994140625
    },
    {
      "time": "2026-01-28",
      "value": 180.0879992675781
    },
    {
      "time": "2026-01-29",
      "value": 179.60319946289061
    },
    {
      "time": "2026-01-30",
      "value": 179.2075994873047
    },
    {
      "time": "2026-02-02",
      "value": 178.75359954833985
    },
    {
      "time": "2026-02-03",
      "value": 178.5947994995117
    },
    {
      "time": "2026-02-04",
      "value": 178.75579956054688
    },
    {
      "time": "2026-02-05",
      "value": 178.8599996948242
    },
    {
      "time": "2026-02-06",
      "value": 179.1163998413086
    },
    {
      "time": "2026-02-09",
      "value": 179.40159973144532
    },
    {
      "time": "2026-02-10",
      "value": 179.64979949951172
    },
    {
      "time": "2026-02-11",
      "value": 179.9479995727539
    },
    {
      "time": "2026-02-12",
      "value": 179.98559967041015
    },
    {
      "time": "2026-02-13",
      "value": 180.19679962158204
    },
    {
      "time": "2026-02-17",
      "value": 180.41899963378907
    },
    {
      "time": "2026-02-18",
      "value": 180.60739990234376
    },
    {
      "time": "2026-02-19",
      "value": 180.72619995117188
    },
    {
      "time": "2026-02-20",
      "value": 180.8681997680664
    },
    {
      "time": "2026-02-23",
      "value": 180.91
    },
    {
      "time": "2026-02-24",
      "value": 180.9897998046875
    },
    {
      "time": "2026-02-25",
      "value": 181.16299987792968
    },
    {
      "time": "2026-02-26",
      "value": 181.46899993896486
    },
    {
      "time": "2026-02-27",
      "value": 181.72300018310546
    },
    {
      "time": "2026-03-02",
      "value": 182.3836004638672
    },
    {
      "time": "2026-03-03",
      "value": 183.13320037841797
    },
    {
      "time": "2026-03-04",
      "value": 184.18640045166015
    },
    {
      "time": "2026-03-05",
      "value": 185.16720031738282
    },
    {
      "time": "2026-03-06",
      "value": 186.29740020751953
    },
    {
      "time": "2026-03-09",
      "value": 187.2834002685547
    },
    {
      "time": "2026-03-10",
      "value": 188.2734002685547
    },
    {
      "time": "2026-03-11",
      "value": 189.53440032958986
    },
    {
      "time": "2026-03-12",
      "value": 190.8638003540039
    },
    {
      "time": "2026-03-13",
      "value": 192.11100006103516
    },
    {
      "time": "2026-03-16",
      "value": 193.43720001220703
    },
    {
      "time": "2026-03-17",
      "value": 194.79959991455078
    },
    {
      "time": "2026-03-18",
      "value": 196.02559997558595
    },
    {
      "time": "2026-03-19",
      "value": 197.33279998779298
    },
    {
      "time": "2026-03-20",
      "value": 198.5332000732422
    },
    {
      "time": "2026-03-23",
      "value": 199.64239990234375
    },
    {
      "time": "2026-03-24",
      "value": 200.99720001220703
    },
    {
      "time": "2026-03-25",
      "value": 202.31140014648437
    },
    {
      "time": "2026-03-26",
      "value": 203.76059997558593
    },
    {
      "time": "2026-03-27",
      "value": 205.17700012207033
    },
    {
      "time": "2026-03-30",
      "value": 206.5284002685547
    },
    {
      "time": "2026-03-31",
      "value": 207.89940002441406
    },
    {
      "time": "2026-04-01",
      "value": 209.165
    },
    {
      "time": "2026-04-02",
      "value": 210.45
    },
    {
      "time": "2026-04-06",
      "value": 211.76279998779296
    },
    {
      "time": "2026-04-07",
      "value": 213.16359985351562
    },
    {
      "time": "2026-04-08",
      "value": 214.35239990234376
    },
    {
      "time": "2026-04-09",
      "value": 215.3870001220703
    },
    {
      "time": "2026-04-10",
      "value": 216.39920013427735
    },
    {
      "time": "2026-04-13",
      "value": 217.39019989013673
    },
    {
      "time": "2026-04-14",
      "value": 218.34499969482422
    },
    {
      "time": "2026-04-15",
      "value": 219.26739959716798
    },
    {
      "time": "2026-04-16",
      "value": 220.04059967041016
    },
    {
      "time": "2026-04-17",
      "value": 220.39599975585938
    },
    {
      "time": "2026-04-20",
      "value": 220.76179962158204
    },
    {
      "time": "2026-04-21",
      "value": 221.10879974365236
    },
    {
      "time": "2026-04-22",
      "value": 221.465
    },
    {
      "time": "2026-04-23",
      "value": 221.80400024414064
    },
    {
      "time": "2026-04-24",
      "value": 222.1140002441406
    },
    {
      "time": "2026-04-27",
      "value": 222.69780029296874
    },
    {
      "time": "2026-04-28",
      "value": 223.28440032958986
    },
    {
      "time": "2026-04-29",
      "value": 224.10980041503908
    },
    {
      "time": "2026-04-30",
      "value": 225.08420013427735
    },
    {
      "time": "2026-05-01",
      "value": 226.07779998779296
    },
    {
      "time": "2026-05-04",
      "value": 227.1933999633789
    },
    {
      "time": "2026-05-05",
      "value": 228.54720001220704
    },
    {
      "time": "2026-05-06",
      "value": 229.55700012207032
    },
    {
      "time": "2026-05-07",
      "value": 230.4867999267578
    },
    {
      "time": "2026-05-08",
      "value": 231.36279968261718
    },
    {
      "time": "2026-05-11",
      "value": 232.4481994628906
    },
    {
      "time": "2026-05-12",
      "value": 233.29159942626953
    },
    {
      "time": "2026-05-13",
      "value": 234.03379943847656
    },
    {
      "time": "2026-05-14",
      "value": 234.5947994995117
    },
    {
      "time": "2026-05-15",
      "value": 235.34819946289062
    },
    {
      "time": "2026-05-18",
      "value": 236.11319946289063
    },
    {
      "time": "2026-05-19",
      "value": 237.05959930419922
    },
    {
      "time": "2026-05-20",
      "value": 237.92239929199218
    },
    {
      "time": "2026-05-21",
      "value": 238.35619903564452
    },
    {
      "time": "2026-05-22",
      "value": 238.84779876708984
    },
    {
      "time": "2026-05-26",
      "value": 239.2851989746094
    },
    {
      "time": "2026-05-27",
      "value": 239.6473989868164
    },
    {
      "time": "2026-05-28",
      "value": 240.00879913330078
    },
    {
      "time": "2026-05-29",
      "value": 240.25939910888673
    },
    {
      "time": "2026-06-01",
      "value": 240.71699920654297
    },
    {
      "time": "2026-06-02",
      "value": 241.3275991821289
    },
    {
      "time": "2026-06-03",
      "value": 242.02119903564454
    },
    {
      "time": "2026-06-04",
      "value": 242.48399871826172
    },
    {
      "time": "2026-06-05",
      "value": 242.89919891357422
    },
    {
      "time": "2026-06-08",
      "value": 243.25639923095704
    },
    {
      "time": "2026-06-09",
      "value": 243.38119903564453
    },
    {
      "time": "2026-06-10",
      "value": 243.74359893798828
    },
    {
      "time": "2026-06-11",
      "value": 244.07619903564452
    },
    {
      "time": "2026-06-12",
      "value": 244.58459869384765
    },
    {
      "time": "2026-06-15",
      "value": 244.76719879150392
    },
    {
      "time": "2026-06-16",
      "value": 244.9485989379883
    },
    {
      "time": "2026-06-17",
      "value": 244.9323989868164
    },
    {
      "time": "2026-06-18",
      "value": 245.15099914550783
    },
    {
      "time": "2026-06-22",
      "value": 245.62639892578125
    },
    {
      "time": "2026-06-23",
      "value": 246.14439910888672
    },
    {
      "time": "2026-06-24",
      "value": 246.5687991333008
    },
    {
      "time": "2026-06-25",
      "value": 247.16139923095704
    },
    {
      "time": "2026-06-26",
      "value": 247.78199920654296
    },
    {
      "time": "2026-06-29",
      "value": 248.44159912109376
    },
    {
      "time": "2026-06-30",
      "value": 249.28119903564453
    },
    {
      "time": "2026-07-01",
      "value": 250.29619903564452
    },
    {
      "time": "2026-07-02",
      "value": 251.21619903564454
    },
    {
      "time": "2026-07-06",
      "value": 252.15459869384765
    },
    {
      "time": "2026-07-07",
      "value": 253.05919830322264
    },
    {
      "time": "2026-07-08",
      "value": 254.18999816894532
    },
    {
      "time": "2026-07-09",
      "value": 255.31179779052735
    },
    {
      "time": "2026-07-10",
      "value": 256.33479766845704
    },
    {
      "time": "2026-07-13",
      "value": 257.4361978149414
    },
    {
      "time": "2026-07-14",
      "value": 258.53839782714846
    },
    {
      "time": "2026-07-15",
      "value": 259.5989978027344
    },
    {
      "time": "2026-07-16",
      "value": 260.66519805908206
    },
    {
      "time": "2026-07-17",
      "value": 261.70699798583985
    },
    {
      "time": "2026-07-20",
      "value": 263.0975979614258
    },
    {
      "time": "2026-07-21",
      "value": 264.64759826660156
    },
    {
      "time": "2026-07-22",
      "value": 266.0665985107422
    },
    {
      "time": "2026-07-23",
      "value": 267.26239837646483
    },
    {
      "time": "2026-07-24",
      "value": 268.40739807128904
    }
  ],
  "analysis": null
}