{
  "ok": true,
  "cached": false,
  "ticker": "MUSA",
  "price": 613.15,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Murphy USA (MUSA) Entered a Favorable Profit Cycle on Improving Fuel Margins",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-musa-entered-favorable-162430863.html",
      "published": "2026-07-24"
    },
    {
      "title": "If You Invested $1000 in Murphy USA a Decade Ago, This is How Much It'd Be Worth Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invested-1000-murphy-usa-decade-123002914.html",
      "published": "2026-07-15"
    },
    {
      "title": "Murphy USA Schedules Second Quarter 2026 Results Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-schedules-second-quarter-203100583.html",
      "published": "2026-07-06"
    },
    {
      "title": "Murphy USA Shares Rise After Goldman Sachs Upgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-shares-rise-goldman-184508251.html",
      "published": "2026-07-06"
    },
    {
      "title": "Okta upgraded, Datadog downgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/news/marvell-upgraded-trade-desk-downgraded-143122342.html",
      "published": "2026-07-06"
    },
    {
      "title": "Goldman Sachs Upgrades Murphy USA to Neutral From Sell, Lifts Price Target to $550 From $380",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-upgrades-murphy-usa-114302622.html",
      "published": "2026-07-06"
    },
    {
      "title": "Is Murphy USA Inc. (MUSA) A Good Stock To Buy Now?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-inc-musa-good-173624871.html",
      "published": "2026-07-03"
    },
    {
      "title": "Jefferies Upgrades Murphy USA to Buy From Hold, Adjusts Price Target to $625 From $550",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-upgrades-murphy-usa-buy-102332301.html",
      "published": "2026-07-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 428.6300048828125,
      "high": 428.6300048828125,
      "low": 420.7300109863281,
      "close": 422.5899963378906,
      "volume": 252700
    },
    {
      "time": "2025-07-28",
      "open": 421.67999267578125,
      "high": 425.489990234375,
      "low": 418.1000061035156,
      "close": 420.5299987792969,
      "volume": 296900
    },
    {
      "time": "2025-07-29",
      "open": 419.6700134277344,
      "high": 421.6000061035156,
      "low": 410.20001220703125,
      "close": 410.2799987792969,
      "volume": 496600
    },
    {
      "time": "2025-07-30",
      "open": 410.55999755859375,
      "high": 414.510009765625,
      "low": 405.5899963378906,
      "close": 408.0299987792969,
      "volume": 442600
    },
    {
      "time": "2025-07-31",
      "open": 426.7699890136719,
      "high": 432.55999755859375,
      "low": 357.2300109863281,
      "close": 362.4800109863281,
      "volume": 1263000
    },
    {
      "time": "2025-08-01",
      "open": 353.5299987792969,
      "high": 364.760009765625,
      "low": 345.2300109863281,
      "close": 362.19000244140625,
      "volume": 816200
    },
    {
      "time": "2025-08-04",
      "open": 359.70001220703125,
      "high": 366.8500061035156,
      "low": 355.5400085449219,
      "close": 366.1600036621094,
      "volume": 483500
    },
    {
      "time": "2025-08-05",
      "open": 362.4100036621094,
      "high": 371.9100036621094,
      "low": 361.80999755859375,
      "close": 361.8299865722656,
      "volume": 438000
    },
    {
      "time": "2025-08-06",
      "open": 361.260009765625,
      "high": 368.70001220703125,
      "low": 360.9700012207031,
      "close": 367.5799865722656,
      "volume": 294600
    },
    {
      "time": "2025-08-07",
      "open": 375,
      "high": 379.8900146484375,
      "low": 370.6499938964844,
      "close": 372.3299865722656,
      "volume": 337300
    },
    {
      "time": "2025-08-08",
      "open": 372.8999938964844,
      "high": 382.29998779296875,
      "low": 372.8999938964844,
      "close": 377.8999938964844,
      "volume": 274100
    },
    {
      "time": "2025-08-11",
      "open": 379.1099853515625,
      "high": 387.6000061035156,
      "low": 378.2900085449219,
      "close": 378.95001220703125,
      "volume": 260200
    },
    {
      "time": "2025-08-12",
      "open": 381.5,
      "high": 390.7099914550781,
      "low": 378.0899963378906,
      "close": 390.5899963378906,
      "volume": 265500
    },
    {
      "time": "2025-08-13",
      "open": 392,
      "high": 395.3699951171875,
      "low": 387.0899963378906,
      "close": 394.760009765625,
      "volume": 188500
    },
    {
      "time": "2025-08-14",
      "open": 387.29998779296875,
      "high": 398.54998779296875,
      "low": 387.29998779296875,
      "close": 388.6600036621094,
      "volume": 286200
    },
    {
      "time": "2025-08-15",
      "open": 389.5400085449219,
      "high": 394.45001220703125,
      "low": 387.6600036621094,
      "close": 393.6700134277344,
      "volume": 177800
    },
    {
      "time": "2025-08-18",
      "open": 393.1000061035156,
      "high": 393.4700012207031,
      "low": 388,
      "close": 390.5299987792969,
      "volume": 214800
    },
    {
      "time": "2025-08-19",
      "open": 393.1400146484375,
      "high": 404.25,
      "low": 390,
      "close": 396.2200012207031,
      "volume": 250000
    },
    {
      "time": "2025-08-20",
      "open": 398.760009765625,
      "high": 400.1400146484375,
      "low": 393.8399963378906,
      "close": 394.2300109863281,
      "volume": 154900
    },
    {
      "time": "2025-08-21",
      "open": 392.94000244140625,
      "high": 393.79998779296875,
      "low": 380.7099914550781,
      "close": 384.6000061035156,
      "volume": 230300
    },
    {
      "time": "2025-08-22",
      "open": 383.29998779296875,
      "high": 388.3599853515625,
      "low": 374.7799987792969,
      "close": 378.57000732421875,
      "volume": 461800
    },
    {
      "time": "2025-08-25",
      "open": 375.17999267578125,
      "high": 378.1700134277344,
      "low": 370.760009765625,
      "close": 372.29998779296875,
      "volume": 332300
    },
    {
      "time": "2025-08-26",
      "open": 372.9599914550781,
      "high": 379.6600036621094,
      "low": 371.2699890136719,
      "close": 377.7900085449219,
      "volume": 281900
    },
    {
      "time": "2025-08-27",
      "open": 379.3900146484375,
      "high": 383.3399963378906,
      "low": 375.9200134277344,
      "close": 378.3399963378906,
      "volume": 361800
    },
    {
      "time": "2025-08-28",
      "open": 376.7200012207031,
      "high": 376.7200012207031,
      "low": 369.2699890136719,
      "close": 374.3800048828125,
      "volume": 255200
    },
    {
      "time": "2025-08-29",
      "open": 376.30999755859375,
      "high": 377.30999755859375,
      "low": 371.75,
      "close": 376.5,
      "volume": 219000
    },
    {
      "time": "2025-09-02",
      "open": 375.8999938964844,
      "high": 381.1199951171875,
      "low": 370.010009765625,
      "close": 372.6600036621094,
      "volume": 233700
    },
    {
      "time": "2025-09-03",
      "open": 372.4800109863281,
      "high": 374.92999267578125,
      "low": 368.489990234375,
      "close": 371.2799987792969,
      "volume": 265400
    },
    {
      "time": "2025-09-04",
      "open": 373.0400085449219,
      "high": 376.760009765625,
      "low": 370.760009765625,
      "close": 373.6400146484375,
      "volume": 242800
    },
    {
      "time": "2025-09-05",
      "open": 375.17999267578125,
      "high": 387.6000061035156,
      "low": 374.8299865722656,
      "close": 387.3500061035156,
      "volume": 308100
    },
    {
      "time": "2025-09-08",
      "open": 385.7099914550781,
      "high": 392.3900146484375,
      "low": 382.1300048828125,
      "close": 391.6600036621094,
      "volume": 266000
    },
    {
      "time": "2025-09-09",
      "open": 388.0199890136719,
      "high": 391.57000732421875,
      "low": 380.989990234375,
      "close": 391.2799987792969,
      "volume": 283300
    },
    {
      "time": "2025-09-10",
      "open": 389.5899963378906,
      "high": 389.5899963378906,
      "low": 373.3800048828125,
      "close": 376.19000244140625,
      "volume": 440000
    },
    {
      "time": "2025-09-11",
      "open": 379.2200012207031,
      "high": 395.3999938964844,
      "low": 375.7300109863281,
      "close": 393.5400085449219,
      "volume": 332800
    },
    {
      "time": "2025-09-12",
      "open": 391.8699951171875,
      "high": 394.4800109863281,
      "low": 386.6499938964844,
      "close": 390.19000244140625,
      "volume": 304100
    },
    {
      "time": "2025-09-15",
      "open": 390.510009765625,
      "high": 396.3399963378906,
      "low": 385.5299987792969,
      "close": 396.20001220703125,
      "volume": 280700
    },
    {
      "time": "2025-09-16",
      "open": 395.010009765625,
      "high": 403.0899963378906,
      "low": 388.6600036621094,
      "close": 399.69000244140625,
      "volume": 333400
    },
    {
      "time": "2025-09-17",
      "open": 400.8500061035156,
      "high": 409.9100036621094,
      "low": 397.1000061035156,
      "close": 398,
      "volume": 359400
    },
    {
      "time": "2025-09-18",
      "open": 395.69000244140625,
      "high": 398.1199951171875,
      "low": 379.3399963378906,
      "close": 381.8800048828125,
      "volume": 523700
    },
    {
      "time": "2025-09-19",
      "open": 378.3999938964844,
      "high": 384.3299865722656,
      "low": 377.7300109863281,
      "close": 382.9800109863281,
      "volume": 579500
    },
    {
      "time": "2025-09-22",
      "open": 386.1000061035156,
      "high": 388.2699890136719,
      "low": 380.1000061035156,
      "close": 381.19000244140625,
      "volume": 262700
    },
    {
      "time": "2025-09-23",
      "open": 380.80999755859375,
      "high": 392.45001220703125,
      "low": 379.0199890136719,
      "close": 392.3699951171875,
      "volume": 271900
    },
    {
      "time": "2025-09-24",
      "open": 390.07000732421875,
      "high": 399.30999755859375,
      "low": 387.4599914550781,
      "close": 393.30999755859375,
      "volume": 217400
    },
    {
      "time": "2025-09-25",
      "open": 396.54998779296875,
      "high": 396.54998779296875,
      "low": 382.0799865722656,
      "close": 386.20001220703125,
      "volume": 185300
    },
    {
      "time": "2025-09-26",
      "open": 389.5899963378906,
      "high": 392.9100036621094,
      "low": 383.5799865722656,
      "close": 392.42999267578125,
      "volume": 222800
    },
    {
      "time": "2025-09-29",
      "open": 391.760009765625,
      "high": 394.20001220703125,
      "low": 387.8800048828125,
      "close": 391.95001220703125,
      "volume": 352600
    },
    {
      "time": "2025-09-30",
      "open": 390.7200012207031,
      "high": 393.5,
      "low": 384.92999267578125,
      "close": 388.260009765625,
      "volume": 229100
    },
    {
      "time": "2025-10-01",
      "open": 388.7200012207031,
      "high": 397.5199890136719,
      "low": 387.5,
      "close": 394.6000061035156,
      "volume": 248800
    },
    {
      "time": "2025-10-02",
      "open": 392.3699951171875,
      "high": 397.5,
      "low": 391.2799987792969,
      "close": 394.7699890136719,
      "volume": 141500
    },
    {
      "time": "2025-10-03",
      "open": 393.989990234375,
      "high": 397.75,
      "low": 393.739990234375,
      "close": 395.4599914550781,
      "volume": 183800
    },
    {
      "time": "2025-10-06",
      "open": 394.54998779296875,
      "high": 396.1300048828125,
      "low": 375.4700012207031,
      "close": 379.8399963378906,
      "volume": 217100
    },
    {
      "time": "2025-10-07",
      "open": 380.4800109863281,
      "high": 382.3299865722656,
      "low": 375.2200012207031,
      "close": 382.1499938964844,
      "volume": 172700
    },
    {
      "time": "2025-10-08",
      "open": 382.1499938964844,
      "high": 385.55999755859375,
      "low": 373.0199890136719,
      "close": 374.45001220703125,
      "volume": 237200
    },
    {
      "time": "2025-10-09",
      "open": 377,
      "high": 377,
      "low": 367.2900085449219,
      "close": 367.2900085449219,
      "volume": 209000
    },
    {
      "time": "2025-10-10",
      "open": 370.6099853515625,
      "high": 380.2699890136719,
      "low": 368.92999267578125,
      "close": 378.05999755859375,
      "volume": 316600
    },
    {
      "time": "2025-10-13",
      "open": 379.489990234375,
      "high": 384.3599853515625,
      "low": 374.1499938964844,
      "close": 375.9100036621094,
      "volume": 276700
    },
    {
      "time": "2025-10-14",
      "open": 377.6700134277344,
      "high": 386.8800048828125,
      "low": 375.6300048828125,
      "close": 379.57000732421875,
      "volume": 373900
    },
    {
      "time": "2025-10-15",
      "open": 374.5899963378906,
      "high": 387.0299987792969,
      "low": 374.5899963378906,
      "close": 377.75,
      "volume": 358900
    },
    {
      "time": "2025-10-16",
      "open": 378.2900085449219,
      "high": 382.2200012207031,
      "low": 376.4800109863281,
      "close": 379.57000732421875,
      "volume": 201000
    },
    {
      "time": "2025-10-17",
      "open": 382.7200012207031,
      "high": 390.3900146484375,
      "low": 380.739990234375,
      "close": 387.2799987792969,
      "volume": 229000
    },
    {
      "time": "2025-10-20",
      "open": 382.6400146484375,
      "high": 390.3699951171875,
      "low": 362,
      "close": 372.44000244140625,
      "volume": 370800
    },
    {
      "time": "2025-10-21",
      "open": 376.04998779296875,
      "high": 378.7699890136719,
      "low": 367,
      "close": 372.2300109863281,
      "volume": 328600
    },
    {
      "time": "2025-10-22",
      "open": 372.75,
      "high": 379.5299987792969,
      "low": 371.94000244140625,
      "close": 374.54998779296875,
      "volume": 378200
    },
    {
      "time": "2025-10-23",
      "open": 372.57000732421875,
      "high": 380.4800109863281,
      "low": 365.7200012207031,
      "close": 378.6000061035156,
      "volume": 376800
    },
    {
      "time": "2025-10-24",
      "open": 380.1600036621094,
      "high": 386.6099853515625,
      "low": 379.5,
      "close": 379.5,
      "volume": 276200
    },
    {
      "time": "2025-10-27",
      "open": 377.5799865722656,
      "high": 395.0400085449219,
      "low": 377.5799865722656,
      "close": 394.0199890136719,
      "volume": 459700
    },
    {
      "time": "2025-10-28",
      "open": 390.69000244140625,
      "high": 397.8999938964844,
      "low": 384.45001220703125,
      "close": 396.45001220703125,
      "volume": 317100
    },
    {
      "time": "2025-10-29",
      "open": 393.1300048828125,
      "high": 402.0799865722656,
      "low": 388.760009765625,
      "close": 392.260009765625,
      "volume": 553600
    },
    {
      "time": "2025-10-30",
      "open": 378.239990234375,
      "high": 399.3699951171875,
      "low": 351.1700134277344,
      "close": 363.4599914550781,
      "volume": 978700
    },
    {
      "time": "2025-10-31",
      "open": 360.75,
      "high": 363.760009765625,
      "low": 349.8299865722656,
      "close": 358.20001220703125,
      "volume": 668800
    },
    {
      "time": "2025-11-03",
      "open": 358.239990234375,
      "high": 371.5299987792969,
      "low": 355.1400146484375,
      "close": 368.0400085449219,
      "volume": 374000
    },
    {
      "time": "2025-11-04",
      "open": 370.7300109863281,
      "high": 373.260009765625,
      "low": 358.75,
      "close": 366.75,
      "volume": 305900
    },
    {
      "time": "2025-11-05",
      "open": 367.6300048828125,
      "high": 371.7799987792969,
      "low": 363.80999755859375,
      "close": 365.989990234375,
      "volume": 252700
    },
    {
      "time": "2025-11-06",
      "open": 363.5199890136719,
      "high": 364.9100036621094,
      "low": 352.6199951171875,
      "close": 356.7900085449219,
      "volume": 231100
    },
    {
      "time": "2025-11-07",
      "open": 358.1499938964844,
      "high": 364.8599853515625,
      "low": 356.6700134277344,
      "close": 363.67999267578125,
      "volume": 223300
    },
    {
      "time": "2025-11-10",
      "open": 362.4200134277344,
      "high": 363.07000732421875,
      "low": 353.6700134277344,
      "close": 357.82000732421875,
      "volume": 227300
    },
    {
      "time": "2025-11-11",
      "open": 361.6099853515625,
      "high": 361.6099853515625,
      "low": 352.4200134277344,
      "close": 357.3500061035156,
      "volume": 187800
    },
    {
      "time": "2025-11-12",
      "open": 356.4200134277344,
      "high": 363.1000061035156,
      "low": 353.7900085449219,
      "close": 359.3599853515625,
      "volume": 230100
    },
    {
      "time": "2025-11-13",
      "open": 361.0799865722656,
      "high": 370.6700134277344,
      "low": 359.739990234375,
      "close": 363.8299865722656,
      "volume": 311600
    },
    {
      "time": "2025-11-14",
      "open": 364.6400146484375,
      "high": 368.4100036621094,
      "low": 354.1700134277344,
      "close": 356.57000732421875,
      "volume": 155400
    },
    {
      "time": "2025-11-17",
      "open": 356.92999267578125,
      "high": 360.6600036621094,
      "low": 353.32000732421875,
      "close": 358.25,
      "volume": 160000
    },
    {
      "time": "2025-11-18",
      "open": 358.6400146484375,
      "high": 369.739990234375,
      "low": 354.8999938964844,
      "close": 368.6400146484375,
      "volume": 229900
    },
    {
      "time": "2025-11-19",
      "open": 370,
      "high": 382.5299987792969,
      "low": 367.7099914550781,
      "close": 379.8299865722656,
      "volume": 356400
    },
    {
      "time": "2025-11-20",
      "open": 380.80999755859375,
      "high": 385.9200134277344,
      "low": 376.1700134277344,
      "close": 380.9200134277344,
      "volume": 363100
    },
    {
      "time": "2025-11-21",
      "open": 381.4700012207031,
      "high": 390.2300109863281,
      "low": 377.7300109863281,
      "close": 381.8299865722656,
      "volume": 298900
    },
    {
      "time": "2025-11-24",
      "open": 377.5199890136719,
      "high": 380.239990234375,
      "low": 366.19000244140625,
      "close": 367.1400146484375,
      "volume": 411100
    },
    {
      "time": "2025-11-25",
      "open": 372,
      "high": 383.1000061035156,
      "low": 365.95001220703125,
      "close": 378.3699951171875,
      "volume": 263000
    },
    {
      "time": "2025-11-26",
      "open": 378.0899963378906,
      "high": 387.95001220703125,
      "low": 377.010009765625,
      "close": 384.94000244140625,
      "volume": 152400
    },
    {
      "time": "2025-11-28",
      "open": 383.7099914550781,
      "high": 386.5299987792969,
      "low": 380.010009765625,
      "close": 385.07000732421875,
      "volume": 91000
    },
    {
      "time": "2025-12-01",
      "open": 384.8900146484375,
      "high": 392.80999755859375,
      "low": 383.8299865722656,
      "close": 385.6300048828125,
      "volume": 240300
    },
    {
      "time": "2025-12-02",
      "open": 385.6300048828125,
      "high": 392.0899963378906,
      "low": 380.1300048828125,
      "close": 387.510009765625,
      "volume": 179900
    },
    {
      "time": "2025-12-03",
      "open": 387.989990234375,
      "high": 395.5,
      "low": 386.3800048828125,
      "close": 390.4100036621094,
      "volume": 176000
    },
    {
      "time": "2025-12-04",
      "open": 390.3299865722656,
      "high": 401.8999938964844,
      "low": 388,
      "close": 398,
      "volume": 218100
    },
    {
      "time": "2025-12-05",
      "open": 397.7099914550781,
      "high": 398.8599853515625,
      "low": 392.0899963378906,
      "close": 392.70001220703125,
      "volume": 174700
    },
    {
      "time": "2025-12-08",
      "open": 387.6199951171875,
      "high": 402.3299865722656,
      "low": 385.05999755859375,
      "close": 392.6499938964844,
      "volume": 253600
    },
    {
      "time": "2025-12-09",
      "open": 393.2300109863281,
      "high": 394.8399963378906,
      "low": 386.6099853515625,
      "close": 386.9200134277344,
      "volume": 274800
    },
    {
      "time": "2025-12-10",
      "open": 388.8999938964844,
      "high": 391.1700134277344,
      "low": 381.5799865722656,
      "close": 385.9700012207031,
      "volume": 287900
    },
    {
      "time": "2025-12-11",
      "open": 389.07000732421875,
      "high": 400.510009765625,
      "low": 389.07000732421875,
      "close": 396.05999755859375,
      "volume": 205600
    },
    {
      "time": "2025-12-12",
      "open": 397.44000244140625,
      "high": 408.6400146484375,
      "low": 397.44000244140625,
      "close": 406.4100036621094,
      "volume": 301500
    },
    {
      "time": "2025-12-15",
      "open": 406.0299987792969,
      "high": 413.9200134277344,
      "low": 395.8500061035156,
      "close": 405.19000244140625,
      "volume": 295600
    },
    {
      "time": "2025-12-16",
      "open": 406.6400146484375,
      "high": 409.80999755859375,
      "low": 401.82000732421875,
      "close": 408.5299987792969,
      "volume": 296600
    },
    {
      "time": "2025-12-17",
      "open": 407.20001220703125,
      "high": 410.2900085449219,
      "low": 399.1000061035156,
      "close": 409.6099853515625,
      "volume": 257400
    },
    {
      "time": "2025-12-18",
      "open": 409,
      "high": 411.5799865722656,
      "low": 403.0799865722656,
      "close": 404.5199890136719,
      "volume": 286800
    },
    {
      "time": "2025-12-19",
      "open": 403.0899963378906,
      "high": 410.6499938964844,
      "low": 398.5899963378906,
      "close": 404.8800048828125,
      "volume": 812400
    },
    {
      "time": "2025-12-22",
      "open": 403.3800048828125,
      "high": 413.9700012207031,
      "low": 403.3800048828125,
      "close": 410.5,
      "volume": 159100
    },
    {
      "time": "2025-12-23",
      "open": 409.760009765625,
      "high": 412.17999267578125,
      "low": 405.19000244140625,
      "close": 407.07000732421875,
      "volume": 146400
    },
    {
      "time": "2025-12-24",
      "open": 406.6300048828125,
      "high": 413.3599853515625,
      "low": 406.6300048828125,
      "close": 410.2900085449219,
      "volume": 88700
    },
    {
      "time": "2025-12-26",
      "open": 408.7799987792969,
      "high": 413.2200012207031,
      "low": 404.6099853515625,
      "close": 405,
      "volume": 187200
    },
    {
      "time": "2025-12-29",
      "open": 404.010009765625,
      "high": 409.05999755859375,
      "low": 401.760009765625,
      "close": 406.6300048828125,
      "volume": 340100
    },
    {
      "time": "2025-12-30",
      "open": 405.0899963378906,
      "high": 410.5400085449219,
      "low": 404.7300109863281,
      "close": 405.42999267578125,
      "volume": 176000
    },
    {
      "time": "2025-12-31",
      "open": 404.2200012207031,
      "high": 409.4100036621094,
      "low": 401.5199890136719,
      "close": 403.5199890136719,
      "volume": 175500
    },
    {
      "time": "2026-01-02",
      "open": 402.7300109863281,
      "high": 408.75,
      "low": 400.1400146484375,
      "close": 405.3299865722656,
      "volume": 270500
    },
    {
      "time": "2026-01-05",
      "open": 399.6600036621094,
      "high": 417.760009765625,
      "low": 397.1400146484375,
      "close": 416.5400085449219,
      "volume": 278700
    },
    {
      "time": "2026-01-06",
      "open": 418.4800109863281,
      "high": 428.3800048828125,
      "low": 415.739990234375,
      "close": 426.0199890136719,
      "volume": 281400
    },
    {
      "time": "2026-01-07",
      "open": 425,
      "high": 431.7699890136719,
      "low": 425,
      "close": 425.95001220703125,
      "volume": 293600
    },
    {
      "time": "2026-01-08",
      "open": 425.04998779296875,
      "high": 430.6199951171875,
      "low": 417.67999267578125,
      "close": 428.9800109863281,
      "volume": 351300
    },
    {
      "time": "2026-01-09",
      "open": 422.4200134277344,
      "high": 428.3900146484375,
      "low": 412.5299987792969,
      "close": 427.0899963378906,
      "volume": 326100
    },
    {
      "time": "2026-01-12",
      "open": 427.0899963378906,
      "high": 442.3399963378906,
      "low": 424.44000244140625,
      "close": 441.3299865722656,
      "volume": 261400
    },
    {
      "time": "2026-01-13",
      "open": 440.9100036621094,
      "high": 444.82000732421875,
      "low": 430.70001220703125,
      "close": 434.3299865722656,
      "volume": 245700
    },
    {
      "time": "2026-01-14",
      "open": 435.7300109863281,
      "high": 449.17999267578125,
      "low": 435.7300109863281,
      "close": 444.6300048828125,
      "volume": 261300
    },
    {
      "time": "2026-01-15",
      "open": 444.8500061035156,
      "high": 453.57000732421875,
      "low": 439.29998779296875,
      "close": 452.6400146484375,
      "volume": 204800
    },
    {
      "time": "2026-01-16",
      "open": 447.1300048828125,
      "high": 447.1300048828125,
      "low": 435.1499938964844,
      "close": 441.5299987792969,
      "volume": 295400
    },
    {
      "time": "2026-01-20",
      "open": 437.5899963378906,
      "high": 446.69000244140625,
      "low": 429.0899963378906,
      "close": 431.70001220703125,
      "volume": 194600
    },
    {
      "time": "2026-01-21",
      "open": 436.2900085449219,
      "high": 436.2900085449219,
      "low": 425.6499938964844,
      "close": 428.2200012207031,
      "volume": 356900
    },
    {
      "time": "2026-01-22",
      "open": 430.6400146484375,
      "high": 432.5799865722656,
      "low": 420.25,
      "close": 429.42999267578125,
      "volume": 312100
    },
    {
      "time": "2026-01-23",
      "open": 429.5400085449219,
      "high": 432.2300109863281,
      "low": 425.510009765625,
      "close": 431.95001220703125,
      "volume": 211800
    },
    {
      "time": "2026-01-26",
      "open": 430.32000732421875,
      "high": 437.3299865722656,
      "low": 425.45001220703125,
      "close": 429.3800048828125,
      "volume": 241300
    },
    {
      "time": "2026-01-27",
      "open": 426.2200012207031,
      "high": 429.79998779296875,
      "low": 422.3900146484375,
      "close": 426.5799865722656,
      "volume": 189900
    },
    {
      "time": "2026-01-28",
      "open": 425.6400146484375,
      "high": 428.7900085449219,
      "low": 413.7699890136719,
      "close": 421.739990234375,
      "volume": 231000
    },
    {
      "time": "2026-01-29",
      "open": 420.3299865722656,
      "high": 422,
      "low": 407.6199951171875,
      "close": 419.1300048828125,
      "volume": 312700
    },
    {
      "time": "2026-01-30",
      "open": 417.9599914550781,
      "high": 425.0299987792969,
      "low": 407.7699890136719,
      "close": 422.510009765625,
      "volume": 345400
    },
    {
      "time": "2026-02-02",
      "open": 420.5400085449219,
      "high": 429.9100036621094,
      "low": 414.95001220703125,
      "close": 427.5799865722656,
      "volume": 303800
    },
    {
      "time": "2026-02-03",
      "open": 426.7200012207031,
      "high": 439.69000244140625,
      "low": 426.1400146484375,
      "close": 434.8399963378906,
      "volume": 258600
    },
    {
      "time": "2026-02-04",
      "open": 437.20001220703125,
      "high": 457.5799865722656,
      "low": 434.4800109863281,
      "close": 444.8500061035156,
      "volume": 701100
    },
    {
      "time": "2026-02-05",
      "open": 436.8599853515625,
      "high": 452.739990234375,
      "low": 383.510009765625,
      "close": 397.4200134277344,
      "volume": 919900
    },
    {
      "time": "2026-02-06",
      "open": 393.2799987792969,
      "high": 401.9800109863281,
      "low": 370.5899963378906,
      "close": 377.8900146484375,
      "volume": 720000
    },
    {
      "time": "2026-02-09",
      "open": 380,
      "high": 383.5400085449219,
      "low": 365.95001220703125,
      "close": 368.9800109863281,
      "volume": 378500
    },
    {
      "time": "2026-02-10",
      "open": 373.3900146484375,
      "high": 373.8399963378906,
      "low": 363.1199951171875,
      "close": 363.3599853515625,
      "volume": 338500
    },
    {
      "time": "2026-02-11",
      "open": 360.19000244140625,
      "high": 380.9599914550781,
      "low": 360.19000244140625,
      "close": 380.9200134277344,
      "volume": 402200
    },
    {
      "time": "2026-02-12",
      "open": 380.9200134277344,
      "high": 393.760009765625,
      "low": 379.3599853515625,
      "close": 384.8299865722656,
      "volume": 395100
    },
    {
      "time": "2026-02-13",
      "open": 386.0899963378906,
      "high": 408.94000244140625,
      "low": 386.0899963378906,
      "close": 407.45001220703125,
      "volume": 540500
    },
    {
      "time": "2026-02-17",
      "open": 407.45001220703125,
      "high": 409.5899963378906,
      "low": 379.2900085449219,
      "close": 384.5400085449219,
      "volume": 471100
    },
    {
      "time": "2026-02-18",
      "open": 384.5400085449219,
      "high": 394.2300109863281,
      "low": 370,
      "close": 390.92999267578125,
      "volume": 413600
    },
    {
      "time": "2026-02-19",
      "open": 397.0400085449219,
      "high": 399.9800109863281,
      "low": 392.6400146484375,
      "close": 396.1700134277344,
      "volume": 310200
    },
    {
      "time": "2026-02-20",
      "open": 397.4200134277344,
      "high": 403.7300109863281,
      "low": 388.1199951171875,
      "close": 389.989990234375,
      "volume": 295600
    },
    {
      "time": "2026-02-23",
      "open": 384.92999267578125,
      "high": 392.30999755859375,
      "low": 382.8900146484375,
      "close": 391.5299987792969,
      "volume": 261700
    },
    {
      "time": "2026-02-24",
      "open": 395.5199890136719,
      "high": 399.8900146484375,
      "low": 386.6300048828125,
      "close": 387.8699951171875,
      "volume": 176400
    },
    {
      "time": "2026-02-25",
      "open": 387.3599853515625,
      "high": 387.3599853515625,
      "low": 380.8500061035156,
      "close": 384.1099853515625,
      "volume": 194000
    },
    {
      "time": "2026-02-26",
      "open": 385.44000244140625,
      "high": 390.94000244140625,
      "low": 380.6199951171875,
      "close": 386.19000244140625,
      "volume": 315100
    },
    {
      "time": "2026-02-27",
      "open": 385.1300048828125,
      "high": 390.739990234375,
      "low": 378.82000732421875,
      "close": 390.739990234375,
      "volume": 357700
    },
    {
      "time": "2026-03-02",
      "open": 392.1199951171875,
      "high": 409.3900146484375,
      "low": 386,
      "close": 403.07000732421875,
      "volume": 475800
    },
    {
      "time": "2026-03-03",
      "open": 397.6300048828125,
      "high": 415.6099853515625,
      "low": 393.1600036621094,
      "close": 410.010009765625,
      "volume": 410500
    },
    {
      "time": "2026-03-04",
      "open": 409.0899963378906,
      "high": 419.3900146484375,
      "low": 401.1700134277344,
      "close": 414.8299865722656,
      "volume": 294500
    },
    {
      "time": "2026-03-05",
      "open": 411.1000061035156,
      "high": 424.79998779296875,
      "low": 396.1199951171875,
      "close": 418.19000244140625,
      "volume": 556000
    },
    {
      "time": "2026-03-06",
      "open": 418.19000244140625,
      "high": 443.4700012207031,
      "low": 418.1000061035156,
      "close": 438.42999267578125,
      "volume": 619900
    },
    {
      "time": "2026-03-09",
      "open": 440,
      "high": 455.4800109863281,
      "low": 436.19000244140625,
      "close": 436.7900085449219,
      "volume": 639900
    },
    {
      "time": "2026-03-10",
      "open": 433.3299865722656,
      "high": 439.05999755859375,
      "low": 422.05999755859375,
      "close": 435.3900146484375,
      "volume": 326000
    },
    {
      "time": "2026-03-11",
      "open": 440,
      "high": 447.0799865722656,
      "low": 431.3500061035156,
      "close": 444.9100036621094,
      "volume": 314700
    },
    {
      "time": "2026-03-12",
      "open": 446.57000732421875,
      "high": 456.4200134277344,
      "low": 443.7699890136719,
      "close": 455.3900146484375,
      "volume": 369800
    },
    {
      "time": "2026-03-13",
      "open": 464.2900085449219,
      "high": 464.2900085449219,
      "low": 451.8399963378906,
      "close": 456.7200012207031,
      "volume": 335000
    },
    {
      "time": "2026-03-16",
      "open": 457.44000244140625,
      "high": 460.3900146484375,
      "low": 451.1300048828125,
      "close": 460,
      "volume": 230100
    },
    {
      "time": "2026-03-17",
      "open": 457.6300048828125,
      "high": 463.3599853515625,
      "low": 453.5,
      "close": 458.5,
      "volume": 208000
    },
    {
      "time": "2026-03-18",
      "open": 456.45001220703125,
      "high": 472.4200134277344,
      "low": 448.8900146484375,
      "close": 461.67999267578125,
      "volume": 494100
    },
    {
      "time": "2026-03-19",
      "open": 469,
      "high": 482.5,
      "low": 468.5799865722656,
      "close": 480.2699890136719,
      "volume": 410300
    },
    {
      "time": "2026-03-20",
      "open": 476.92999267578125,
      "high": 481.04998779296875,
      "low": 468.8500061035156,
      "close": 473.1700134277344,
      "volume": 365000
    },
    {
      "time": "2026-03-23",
      "open": 474.2799987792969,
      "high": 474.2799987792969,
      "low": 447.4700012207031,
      "close": 458.7699890136719,
      "volume": 557000
    },
    {
      "time": "2026-03-24",
      "open": 458.44000244140625,
      "high": 471.6600036621094,
      "low": 455.3800048828125,
      "close": 468.1099853515625,
      "volume": 272700
    },
    {
      "time": "2026-03-25",
      "open": 469.5,
      "high": 478.6099853515625,
      "low": 464.1499938964844,
      "close": 477.3599853515625,
      "volume": 269800
    },
    {
      "time": "2026-03-26",
      "open": 490,
      "high": 502.3299865722656,
      "low": 481.1099853515625,
      "close": 495.20001220703125,
      "volume": 391500
    },
    {
      "time": "2026-03-27",
      "open": 500.1199951171875,
      "high": 507.2799987792969,
      "low": 489.989990234375,
      "close": 506.239990234375,
      "volume": 356900
    },
    {
      "time": "2026-03-30",
      "open": 505.510009765625,
      "high": 509.8999938964844,
      "low": 496.739990234375,
      "close": 497.79998779296875,
      "volume": 358700
    },
    {
      "time": "2026-03-31",
      "open": 494.8999938964844,
      "high": 506.2900085449219,
      "low": 490.1499938964844,
      "close": 493.9700012207031,
      "volume": 342000
    },
    {
      "time": "2026-04-01",
      "open": 489.6600036621094,
      "high": 497.1400146484375,
      "low": 485.6300048828125,
      "close": 494.82000732421875,
      "volume": 332700
    },
    {
      "time": "2026-04-02",
      "open": 502,
      "high": 507.2900085449219,
      "low": 496.1000061035156,
      "close": 502.4100036621094,
      "volume": 248300
    },
    {
      "time": "2026-04-06",
      "open": 499.1300048828125,
      "high": 511.92999267578125,
      "low": 499.1300048828125,
      "close": 507.55999755859375,
      "volume": 263800
    },
    {
      "time": "2026-04-07",
      "open": 520,
      "high": 530.8800048828125,
      "low": 519.2100219726562,
      "close": 525.8499755859375,
      "volume": 386700
    },
    {
      "time": "2026-04-08",
      "open": 496.2300109863281,
      "high": 504.8599853515625,
      "low": 478.7200012207031,
      "close": 499.05999755859375,
      "volume": 631700
    },
    {
      "time": "2026-04-09",
      "open": 499.8900146484375,
      "high": 508.739990234375,
      "low": 485.3800048828125,
      "close": 496.2300109863281,
      "volume": 458500
    },
    {
      "time": "2026-04-10",
      "open": 495.6199951171875,
      "high": 497.0299987792969,
      "low": 486.9800109863281,
      "close": 493.2300109863281,
      "volume": 257000
    },
    {
      "time": "2026-04-13",
      "open": 496.1000061035156,
      "high": 499.54998779296875,
      "low": 490.4200134277344,
      "close": 495.42999267578125,
      "volume": 295400
    },
    {
      "time": "2026-04-14",
      "open": 492.0400085449219,
      "high": 498.9599914550781,
      "low": 487.1499938964844,
      "close": 498.4599914550781,
      "volume": 265100
    },
    {
      "time": "2026-04-15",
      "open": 502.8599853515625,
      "high": 511.260009765625,
      "low": 496.94000244140625,
      "close": 500.54998779296875,
      "volume": 376100
    },
    {
      "time": "2026-04-16",
      "open": 508.05999755859375,
      "high": 519.8599853515625,
      "low": 505.510009765625,
      "close": 517.4500122070312,
      "volume": 208200
    },
    {
      "time": "2026-04-17",
      "open": 509.760009765625,
      "high": 513.9000244140625,
      "low": 475.0299987792969,
      "close": 491.1300048828125,
      "volume": 455200
    },
    {
      "time": "2026-04-20",
      "open": 493.4700012207031,
      "high": 499.19000244140625,
      "low": 491.739990234375,
      "close": 496.7799987792969,
      "volume": 329500
    },
    {
      "time": "2026-04-21",
      "open": 499.69000244140625,
      "high": 513.8499755859375,
      "low": 497.1700134277344,
      "close": 512.4500122070312,
      "volume": 311300
    },
    {
      "time": "2026-04-22",
      "open": 514.27001953125,
      "high": 520.6400146484375,
      "low": 510.010009765625,
      "close": 519.780029296875,
      "volume": 261300
    },
    {
      "time": "2026-04-23",
      "open": 535,
      "high": 539.7100219726562,
      "low": 520.0999755859375,
      "close": 532.760009765625,
      "volume": 287300
    },
    {
      "time": "2026-04-24",
      "open": 528.9000244140625,
      "high": 539,
      "low": 525.5599975585938,
      "close": 531.2899780273438,
      "volume": 337700
    },
    {
      "time": "2026-04-27",
      "open": 532.3200073242188,
      "high": 536.1900024414062,
      "low": 516.2999877929688,
      "close": 517.6400146484375,
      "volume": 419900
    },
    {
      "time": "2026-04-28",
      "open": 522.2100219726562,
      "high": 526.5599975585938,
      "low": 514.719970703125,
      "close": 520.239990234375,
      "volume": 306700
    },
    {
      "time": "2026-04-29",
      "open": 520.5,
      "high": 525.0399780273438,
      "low": 511.79998779296875,
      "close": 514.4500122070312,
      "volume": 493200
    },
    {
      "time": "2026-04-30",
      "open": 528.6099853515625,
      "high": 591.7999877929688,
      "low": 528.6099853515625,
      "close": 588,
      "volume": 789400
    },
    {
      "time": "2026-05-01",
      "open": 585.5999755859375,
      "high": 597.1599731445312,
      "low": 570.2000122070312,
      "close": 596.9199829101562,
      "volume": 407700
    },
    {
      "time": "2026-05-04",
      "open": 597,
      "high": 605,
      "low": 585.3900146484375,
      "close": 592.8099975585938,
      "volume": 327400
    },
    {
      "time": "2026-05-05",
      "open": 593.5399780273438,
      "high": 605.4199829101562,
      "low": 588.7999877929688,
      "close": 604.52001953125,
      "volume": 260000
    },
    {
      "time": "2026-05-06",
      "open": 597.489990234375,
      "high": 609.8200073242188,
      "low": 572.9400024414062,
      "close": 576.3699951171875,
      "volume": 369300
    },
    {
      "time": "2026-05-07",
      "open": 573.0599975585938,
      "high": 581.2100219726562,
      "low": 564.5499877929688,
      "close": 580.7999877929688,
      "volume": 222100
    },
    {
      "time": "2026-05-08",
      "open": 583.2999877929688,
      "high": 592.3400268554688,
      "low": 574.9099731445312,
      "close": 577.8699951171875,
      "volume": 177300
    },
    {
      "time": "2026-05-11",
      "open": 579.030029296875,
      "high": 580.1699829101562,
      "low": 564.1500244140625,
      "close": 577.9400024414062,
      "volume": 346300
    },
    {
      "time": "2026-05-12",
      "open": 578.5399780273438,
      "high": 581.02001953125,
      "low": 560.1300048828125,
      "close": 576.9600219726562,
      "volume": 273200
    },
    {
      "time": "2026-05-13",
      "open": 579.4199829101562,
      "high": 588.8300170898438,
      "low": 560.0399780273438,
      "close": 588.6300048828125,
      "volume": 344200
    },
    {
      "time": "2026-05-14",
      "open": 588.780029296875,
      "high": 589.97998046875,
      "low": 574.4099731445312,
      "close": 576.2000122070312,
      "volume": 246400
    },
    {
      "time": "2026-05-15",
      "open": 583.469970703125,
      "high": 586.989990234375,
      "low": 558.1500244140625,
      "close": 561.6799926757812,
      "volume": 354800
    },
    {
      "time": "2026-05-18",
      "open": 563.7100219726562,
      "high": 570.52001953125,
      "low": 556.530029296875,
      "close": 565.3400268554688,
      "volume": 246400
    },
    {
      "time": "2026-05-19",
      "open": 566.1199951171875,
      "high": 575.1599731445312,
      "low": 561.1599731445312,
      "close": 569.5800170898438,
      "volume": 189800
    },
    {
      "time": "2026-05-20",
      "open": 564.260009765625,
      "high": 576.5700073242188,
      "low": 555.3200073242188,
      "close": 555.6400146484375,
      "volume": 282900
    },
    {
      "time": "2026-05-21",
      "open": 557.5700073242188,
      "high": 561.47998046875,
      "low": 528.4000244140625,
      "close": 544.510009765625,
      "volume": 344100
    },
    {
      "time": "2026-05-22",
      "open": 545.3200073242188,
      "high": 555.0800170898438,
      "low": 538.4299926757812,
      "close": 542.739990234375,
      "volume": 281000
    },
    {
      "time": "2026-05-26",
      "open": 534.5999755859375,
      "high": 541.9099731445312,
      "low": 525.47998046875,
      "close": 531.1599731445312,
      "volume": 235400
    },
    {
      "time": "2026-05-27",
      "open": 529.4400024414062,
      "high": 534.969970703125,
      "low": 512.3900146484375,
      "close": 516.0800170898438,
      "volume": 347900
    },
    {
      "time": "2026-05-28",
      "open": 518.3400268554688,
      "high": 527.4600219726562,
      "low": 510.79998779296875,
      "close": 511.57000732421875,
      "volume": 323900
    },
    {
      "time": "2026-05-29",
      "open": 510.1700134277344,
      "high": 515.1199951171875,
      "low": 501.70001220703125,
      "close": 506.0299987792969,
      "volume": 454800
    },
    {
      "time": "2026-06-01",
      "open": 510.25,
      "high": 517.2100219726562,
      "low": 506.010009765625,
      "close": 515.6799926757812,
      "volume": 243600
    },
    {
      "time": "2026-06-02",
      "open": 510.510009765625,
      "high": 533.219970703125,
      "low": 509.1400146484375,
      "close": 526.1300048828125,
      "volume": 370600
    },
    {
      "time": "2026-06-03",
      "open": 527.2999877929688,
      "high": 551.1599731445312,
      "low": 527.2999877929688,
      "close": 542.1599731445312,
      "volume": 282600
    },
    {
      "time": "2026-06-04",
      "open": 539.6799926757812,
      "high": 548.5,
      "low": 530.219970703125,
      "close": 539.77001953125,
      "volume": 233900
    },
    {
      "time": "2026-06-05",
      "open": 542.0599975585938,
      "high": 550.780029296875,
      "low": 540.0399780273438,
      "close": 546.510009765625,
      "volume": 220500
    },
    {
      "time": "2026-06-08",
      "open": 541.8800048828125,
      "high": 554.5,
      "low": 541.5900268554688,
      "close": 546.1900024414062,
      "volume": 247200
    },
    {
      "time": "2026-06-09",
      "open": 546.9500122070312,
      "high": 561.3599853515625,
      "low": 542.3300170898438,
      "close": 556.3300170898438,
      "volume": 289100
    },
    {
      "time": "2026-06-10",
      "open": 556.1500244140625,
      "high": 614.239990234375,
      "low": 552.739990234375,
      "close": 612.1599731445312,
      "volume": 542200
    },
    {
      "time": "2026-06-11",
      "open": 618.280029296875,
      "high": 636.0499877929688,
      "low": 613.010009765625,
      "close": 622.0700073242188,
      "volume": 422200
    },
    {
      "time": "2026-06-12",
      "open": 622.6199951171875,
      "high": 624.25,
      "low": 612.5999755859375,
      "close": 622.530029296875,
      "volume": 263100
    },
    {
      "time": "2026-06-15",
      "open": 611.1900024414062,
      "high": 611.280029296875,
      "low": 577.4000244140625,
      "close": 586.8300170898438,
      "volume": 420000
    },
    {
      "time": "2026-06-16",
      "open": 593.9199829101562,
      "high": 594.5800170898438,
      "low": 568.77001953125,
      "close": 569.989990234375,
      "volume": 271900
    },
    {
      "time": "2026-06-17",
      "open": 559.77001953125,
      "high": 575.2000122070312,
      "low": 553.469970703125,
      "close": 571.8699951171875,
      "volume": 306400
    },
    {
      "time": "2026-06-18",
      "open": 563.6900024414062,
      "high": 570.3699951171875,
      "low": 541.510009765625,
      "close": 551.260009765625,
      "volume": 702600
    },
    {
      "time": "2026-06-22",
      "open": 553.010009765625,
      "high": 564.489990234375,
      "low": 549.6400146484375,
      "close": 551.3200073242188,
      "volume": 366700
    },
    {
      "time": "2026-06-23",
      "open": 554.0599975585938,
      "high": 559.0499877929688,
      "low": 546.8699951171875,
      "close": 550.8200073242188,
      "volume": 272800
    },
    {
      "time": "2026-06-24",
      "open": 552.3200073242188,
      "high": 552.3200073242188,
      "low": 520.3300170898438,
      "close": 531.0900268554688,
      "volume": 438400
    },
    {
      "time": "2026-06-25",
      "open": 524.0399780273438,
      "high": 529.4500122070312,
      "low": 518.8099975585938,
      "close": 523.72998046875,
      "volume": 288800
    },
    {
      "time": "2026-06-26",
      "open": 525.530029296875,
      "high": 531.8800048828125,
      "low": 516.4000244140625,
      "close": 526.3300170898438,
      "volume": 432000
    },
    {
      "time": "2026-06-29",
      "open": 529.6799926757812,
      "high": 540.219970703125,
      "low": 524.9299926757812,
      "close": 535.1099853515625,
      "volume": 346500
    },
    {
      "time": "2026-06-30",
      "open": 536.25,
      "high": 542.4600219726562,
      "low": 529.5700073242188,
      "close": 538.8699951171875,
      "volume": 262800
    },
    {
      "time": "2026-07-01",
      "open": 565.8099975585938,
      "high": 565.8099975585938,
      "low": 541.72998046875,
      "close": 558.7999877929688,
      "volume": 339700
    },
    {
      "time": "2026-07-02",
      "open": 559.4299926757812,
      "high": 565.739990234375,
      "low": 555.010009765625,
      "close": 560.75,
      "volume": 236800
    },
    {
      "time": "2026-07-06",
      "open": 570.3499755859375,
      "high": 577.52001953125,
      "low": 558.2899780273438,
      "close": 563.0599975585938,
      "volume": 268600
    },
    {
      "time": "2026-07-07",
      "open": 562.3499755859375,
      "high": 579.2999877929688,
      "low": 558.8499755859375,
      "close": 575.6400146484375,
      "volume": 310100
    },
    {
      "time": "2026-07-08",
      "open": 581.4000244140625,
      "high": 607.3900146484375,
      "low": 575.9500122070312,
      "close": 606.8099975585938,
      "volume": 443700
    },
    {
      "time": "2026-07-09",
      "open": 603.9400024414062,
      "high": 604.0599975585938,
      "low": 575.0599975585938,
      "close": 584.739990234375,
      "volume": 327700
    },
    {
      "time": "2026-07-10",
      "open": 590.760009765625,
      "high": 598.469970703125,
      "low": 583.4600219726562,
      "close": 590.22998046875,
      "volume": 198500
    },
    {
      "time": "2026-07-13",
      "open": 587.6500244140625,
      "high": 612.510009765625,
      "low": 587.6500244140625,
      "close": 610.7999877929688,
      "volume": 250000
    },
    {
      "time": "2026-07-14",
      "open": 601.6500244140625,
      "high": 616.219970703125,
      "low": 599.0499877929688,
      "close": 611.8099975585938,
      "volume": 265200
    },
    {
      "time": "2026-07-15",
      "open": 612.739990234375,
      "high": 617,
      "low": 592.5800170898438,
      "close": 593.6599731445312,
      "volume": 169500
    },
    {
      "time": "2026-07-16",
      "open": 598.6500244140625,
      "high": 609.9299926757812,
      "low": 596.4400024414062,
      "close": 599.010009765625,
      "volume": 204900
    },
    {
      "time": "2026-07-17",
      "open": 609.9099731445312,
      "high": 622.25,
      "low": 605.52001953125,
      "close": 618.5700073242188,
      "volume": 236100
    },
    {
      "time": "2026-07-20",
      "open": 623.219970703125,
      "high": 631.75,
      "low": 618.3800048828125,
      "close": 622.780029296875,
      "volume": 220800
    },
    {
      "time": "2026-07-21",
      "open": 635.1699829101562,
      "high": 635.1699829101562,
      "low": 607.260009765625,
      "close": 611.0999755859375,
      "volume": 271600
    },
    {
      "time": "2026-07-22",
      "open": 619.8599853515625,
      "high": 625.0599975585938,
      "low": 611.8599853515625,
      "close": 617.8400268554688,
      "volume": 216800
    },
    {
      "time": "2026-07-23",
      "open": 622.6500244140625,
      "high": 631.3300170898438,
      "low": 616.4500122070312,
      "close": 622.75,
      "volume": 326500
    },
    {
      "time": "2026-07-24",
      "open": 620.2000122070312,
      "high": 624.530029296875,
      "low": 610.010009765625,
      "close": 613.1500244140625,
      "volume": 175121
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 386.38140197753904
    },
    {
      "time": "2025-10-06",
      "value": 385.5264019775391
    },
    {
      "time": "2025-10-07",
      "value": 384.7588018798828
    },
    {
      "time": "2025-10-08",
      "value": 384.0422021484375
    },
    {
      "time": "2025-10-09",
      "value": 383.22740234375
    },
    {
      "time": "2025-10-10",
      "value": 383.5390020751953
    },
    {
      "time": "2025-10-13",
      "value": 383.8134020996094
    },
    {
      "time": "2025-10-14",
      "value": 384.08160217285155
    },
    {
      "time": "2025-10-15",
      "value": 384.40000244140623
    },
    {
      "time": "2025-10-16",
      "value": 384.6398028564453
    },
    {
      "time": "2025-10-17",
      "value": 384.9388031005859
    },
    {
      "time": "2025-10-20",
      "value": 384.82960327148436
    },
    {
      "time": "2025-10-21",
      "value": 384.6952032470703
    },
    {
      "time": "2025-10-22",
      "value": 384.37440307617186
    },
    {
      "time": "2025-10-23",
      "value": 384.0512030029297
    },
    {
      "time": "2025-10-24",
      "value": 383.8680029296875
    },
    {
      "time": "2025-10-27",
      "value": 383.87500244140625
    },
    {
      "time": "2025-10-28",
      "value": 383.99340270996095
    },
    {
      "time": "2025-10-29",
      "value": 383.91420288085936
    },
    {
      "time": "2025-10-30",
      "value": 383.2988024902344
    },
    {
      "time": "2025-10-31",
      "value": 382.7708026123047
    },
    {
      "time": "2025-11-03",
      "value": 382.56020263671877
    },
    {
      "time": "2025-11-04",
      "value": 382.4492028808594
    },
    {
      "time": "2025-11-05",
      "value": 382.21320251464846
    },
    {
      "time": "2025-11-06",
      "value": 381.7822027587891
    },
    {
      "time": "2025-11-07",
      "value": 381.5682025146484
    },
    {
      "time": "2025-11-10",
      "value": 381.1946026611328
    },
    {
      "time": "2025-11-11",
      "value": 380.8884027099609
    },
    {
      "time": "2025-11-12",
      "value": 380.65000244140623
    },
    {
      "time": "2025-11-13",
      "value": 380.4538018798828
    },
    {
      "time": "2025-11-14",
      "value": 379.83820190429685
    },
    {
      "time": "2025-11-17",
      "value": 379.17000183105466
    },
    {
      "time": "2025-11-18",
      "value": 378.7172021484375
    },
    {
      "time": "2025-11-19",
      "value": 378.79000183105467
    },
    {
      "time": "2025-11-20",
      "value": 378.53760192871096
    },
    {
      "time": "2025-11-21",
      "value": 378.37040161132813
    },
    {
      "time": "2025-11-24",
      "value": 377.78920166015627
    },
    {
      "time": "2025-11-25",
      "value": 377.36280151367185
    },
    {
      "time": "2025-11-26",
      "value": 377.1016015625
    },
    {
      "time": "2025-11-28",
      "value": 377.16540161132815
    },
    {
      "time": "2025-12-01",
      "value": 377.2184014892578
    },
    {
      "time": "2025-12-02",
      "value": 377.3448016357422
    },
    {
      "time": "2025-12-03",
      "value": 377.30560180664065
    },
    {
      "time": "2025-12-04",
      "value": 377.39940185546874
    },
    {
      "time": "2025-12-05",
      "value": 377.52940185546873
    },
    {
      "time": "2025-12-08",
      "value": 377.5338018798828
    },
    {
      "time": "2025-12-09",
      "value": 377.4332019042969
    },
    {
      "time": "2025-12-10",
      "value": 377.38740173339846
    },
    {
      "time": "2025-12-11",
      "value": 377.4166015625
    },
    {
      "time": "2025-12-12",
      "value": 377.64940185546874
    },
    {
      "time": "2025-12-15",
      "value": 377.8440020751953
    },
    {
      "time": "2025-12-16",
      "value": 378.4178021240234
    },
    {
      "time": "2025-12-17",
      "value": 378.967001953125
    },
    {
      "time": "2025-12-18",
      "value": 379.56840148925784
    },
    {
      "time": "2025-12-19",
      "value": 380.3202014160156
    },
    {
      "time": "2025-12-22",
      "value": 380.96900146484376
    },
    {
      "time": "2025-12-23",
      "value": 381.59220153808593
    },
    {
      "time": "2025-12-24",
      "value": 382.2066015625
    },
    {
      "time": "2025-12-26",
      "value": 382.7516015625
    },
    {
      "time": "2025-12-29",
      "value": 383.29280151367186
    },
    {
      "time": "2025-12-30",
      "value": 383.6558013916016
    },
    {
      "time": "2025-12-31",
      "value": 384.2774011230469
    },
    {
      "time": "2026-01-02",
      "value": 384.9394006347656
    },
    {
      "time": "2026-01-05",
      "value": 385.77920104980467
    },
    {
      "time": "2026-01-06",
      "value": 386.7276007080078
    },
    {
      "time": "2026-01-07",
      "value": 387.65660095214844
    },
    {
      "time": "2026-01-08",
      "value": 388.3558013916016
    },
    {
      "time": "2026-01-09",
      "value": 388.9686010742187
    },
    {
      "time": "2026-01-12",
      "value": 389.95000061035154
    },
    {
      "time": "2026-01-13",
      "value": 391.3674005126953
    },
    {
      "time": "2026-01-14",
      "value": 393.09600036621094
    },
    {
      "time": "2026-01-15",
      "value": 394.7880004882812
    },
    {
      "time": "2026-01-16",
      "value": 396.2836004638672
    },
    {
      "time": "2026-01-20",
      "value": 397.5978009033203
    },
    {
      "time": "2026-01-21",
      "value": 399.0264007568359
    },
    {
      "time": "2026-01-22",
      "value": 400.3414007568359
    },
    {
      "time": "2026-01-23",
      "value": 401.82400085449217
    },
    {
      "time": "2026-01-26",
      "value": 403.2646008300781
    },
    {
      "time": "2026-01-27",
      "value": 404.6090008544922
    },
    {
      "time": "2026-01-28",
      "value": 405.7672009277344
    },
    {
      "time": "2026-01-29",
      "value": 407.0184008789063
    },
    {
      "time": "2026-01-30",
      "value": 408.30360107421876
    },
    {
      "time": "2026-02-02",
      "value": 409.48240051269534
    },
    {
      "time": "2026-02-03",
      "value": 410.5826007080078
    },
    {
      "time": "2026-02-04",
      "value": 411.86120056152345
    },
    {
      "time": "2026-02-05",
      "value": 412.1730010986328
    },
    {
      "time": "2026-02-06",
      "value": 412.3880010986328
    },
    {
      "time": "2026-02-09",
      "value": 412.2002014160156
    },
    {
      "time": "2026-02-10",
      "value": 411.76860107421874
    },
    {
      "time": "2026-02-11",
      "value": 411.68560119628904
    },
    {
      "time": "2026-02-12",
      "value": 411.66960083007814
    },
    {
      "time": "2026-02-13",
      "value": 412.06840087890623
    },
    {
      "time": "2026-02-17",
      "value": 411.9510009765625
    },
    {
      "time": "2026-02-18",
      "value": 411.8096008300781
    },
    {
      "time": "2026-02-19",
      "value": 411.8790008544922
    },
    {
      "time": "2026-02-20",
      "value": 411.82580078125
    },
    {
      "time": "2026-02-23",
      "value": 411.9180004882812
    },
    {
      "time": "2026-02-24",
      "value": 411.95600036621096
    },
    {
      "time": "2026-02-25",
      "value": 411.7170001220703
    },
    {
      "time": "2026-02-26",
      "value": 411.31260009765623
    },
    {
      "time": "2026-02-27",
      "value": 411.02359985351563
    },
    {
      "time": "2026-03-02",
      "value": 410.9144000244141
    },
    {
      "time": "2026-03-03",
      "value": 410.92240051269533
    },
    {
      "time": "2026-03-04",
      "value": 411.1286004638672
    },
    {
      "time": "2026-03-05",
      "value": 411.3948004150391
    },
    {
      "time": "2026-03-06",
      "value": 411.9534002685547
    },
    {
      "time": "2026-03-09",
      "value": 412.54780029296876
    },
    {
      "time": "2026-03-10",
      "value": 413.04980041503904
    },
    {
      "time": "2026-03-11",
      "value": 413.84800048828123
    },
    {
      "time": "2026-03-12",
      "value": 414.82320068359377
    },
    {
      "time": "2026-03-13",
      "value": 415.8490008544922
    },
    {
      "time": "2026-03-16",
      "value": 416.9786010742188
    },
    {
      "time": "2026-03-17",
      "value": 418.04200134277346
    },
    {
      "time": "2026-03-18",
      "value": 418.94480102539063
    },
    {
      "time": "2026-03-19",
      "value": 420.0298010253906
    },
    {
      "time": "2026-03-20",
      "value": 420.97420104980466
    },
    {
      "time": "2026-03-23",
      "value": 421.57000061035154
    },
    {
      "time": "2026-03-24",
      "value": 422.390400390625
    },
    {
      "time": "2026-03-25",
      "value": 423.11100036621093
    },
    {
      "time": "2026-03-26",
      "value": 424.3284008789062
    },
    {
      "time": "2026-03-27",
      "value": 425.5606005859375
    },
    {
      "time": "2026-03-30",
      "value": 426.46380004882815
    },
    {
      "time": "2026-03-31",
      "value": 427.5126000976563
    },
    {
      "time": "2026-04-01",
      "value": 428.775
    },
    {
      "time": "2026-04-02",
      "value": 430.2588000488281
    },
    {
      "time": "2026-04-06",
      "value": 431.8214001464844
    },
    {
      "time": "2026-04-07",
      "value": 433.6993994140625
    },
    {
      "time": "2026-04-08",
      "value": 435.09299926757814
    },
    {
      "time": "2026-04-09",
      "value": 436.4859997558594
    },
    {
      "time": "2026-04-10",
      "value": 437.9158001708984
    },
    {
      "time": "2026-04-13",
      "value": 439.4417999267578
    },
    {
      "time": "2026-04-14",
      "value": 440.9607995605469
    },
    {
      "time": "2026-04-15",
      "value": 442.4201995849609
    },
    {
      "time": "2026-04-16",
      "value": 444.07239990234376
    },
    {
      "time": "2026-04-17",
      "value": 444.9979998779297
    },
    {
      "time": "2026-04-20",
      "value": 446.9851995849609
    },
    {
      "time": "2026-04-21",
      "value": 449.6763995361328
    },
    {
      "time": "2026-04-22",
      "value": 452.69239990234377
    },
    {
      "time": "2026-04-23",
      "value": 456.080400390625
    },
    {
      "time": "2026-04-24",
      "value": 459.0877996826172
    },
    {
      "time": "2026-04-27",
      "value": 461.74400024414064
    },
    {
      "time": "2026-04-28",
      "value": 463.9997998046875
    },
    {
      "time": "2026-04-29",
      "value": 466.5979998779297
    },
    {
      "time": "2026-04-30",
      "value": 470.5394000244141
    },
    {
      "time": "2026-05-01",
      "value": 474.5543994140625
    },
    {
      "time": "2026-05-04",
      "value": 478.61079956054687
    },
    {
      "time": "2026-05-05",
      "value": 482.87059997558595
    },
    {
      "time": "2026-05-06",
      "value": 486.6405999755859
    },
    {
      "time": "2026-05-07",
      "value": 490.57440002441405
    },
    {
      "time": "2026-05-08",
      "value": 494.4079998779297
    },
    {
      "time": "2026-05-11",
      "value": 498.1520001220703
    },
    {
      "time": "2026-05-12",
      "value": 501.6298004150391
    },
    {
      "time": "2026-05-13",
      "value": 505.2022003173828
    },
    {
      "time": "2026-05-14",
      "value": 508.42960083007813
    },
    {
      "time": "2026-05-15",
      "value": 511.2994006347656
    },
    {
      "time": "2026-05-18",
      "value": 513.8376013183594
    },
    {
      "time": "2026-05-19",
      "value": 516.4934014892578
    },
    {
      "time": "2026-05-20",
      "value": 518.8984014892578
    },
    {
      "time": "2026-05-21",
      "value": 520.8904016113281
    },
    {
      "time": "2026-05-22",
      "value": 522.6374011230469
    },
    {
      "time": "2026-05-26",
      "value": 524.1262005615234
    },
    {
      "time": "2026-05-27",
      "value": 525.2478009033204
    },
    {
      "time": "2026-05-28",
      "value": 526.3092010498046
    },
    {
      "time": "2026-05-29",
      "value": 527.196201171875
    },
    {
      "time": "2026-06-01",
      "value": 527.9044012451172
    },
    {
      "time": "2026-06-02",
      "value": 528.9636010742188
    },
    {
      "time": "2026-06-03",
      "value": 530.6314007568359
    },
    {
      "time": "2026-06-04",
      "value": 532.0646014404297
    },
    {
      "time": "2026-06-05",
      "value": 533.4476019287109
    },
    {
      "time": "2026-06-08",
      "value": 534.4674017333984
    },
    {
      "time": "2026-06-09",
      "value": 535.4692022705078
    },
    {
      "time": "2026-06-10",
      "value": 537.7564019775391
    },
    {
      "time": "2026-06-11",
      "value": 540.3184020996093
    },
    {
      "time": "2026-06-12",
      "value": 542.8726025390625
    },
    {
      "time": "2026-06-15",
      "value": 544.5610028076172
    },
    {
      "time": "2026-06-16",
      "value": 545.8096026611328
    },
    {
      "time": "2026-06-17",
      "value": 546.7300030517578
    },
    {
      "time": "2026-06-18",
      "value": 547.7740032958984
    },
    {
      "time": "2026-06-22",
      "value": 548.8758032226563
    },
    {
      "time": "2026-06-23",
      "value": 550.0276031494141
    },
    {
      "time": "2026-06-24",
      "value": 550.7408038330078
    },
    {
      "time": "2026-06-25",
      "value": 551.2462036132813
    },
    {
      "time": "2026-06-26",
      "value": 551.7618041992188
    },
    {
      "time": "2026-06-29",
      "value": 552.1150036621094
    },
    {
      "time": "2026-06-30",
      "value": 553.0698034667969
    },
    {
      "time": "2026-07-01",
      "value": 554.3102032470703
    },
    {
      "time": "2026-07-02",
      "value": 555.2762030029297
    },
    {
      "time": "2026-07-06",
      "value": 556.141802368164
    },
    {
      "time": "2026-07-07",
      "value": 556.9994024658204
    },
    {
      "time": "2026-07-08",
      "value": 558.5098028564453
    },
    {
      "time": "2026-07-09",
      "value": 559.851802368164
    },
    {
      "time": "2026-07-10",
      "value": 561.2516021728516
    },
    {
      "time": "2026-07-13",
      "value": 563.1786016845704
    },
    {
      "time": "2026-07-14",
      "value": 563.6548016357422
    },
    {
      "time": "2026-07-15",
      "value": 563.5896014404296
    },
    {
      "time": "2026-07-16",
      "value": 563.7136016845703
    },
    {
      "time": "2026-07-17",
      "value": 563.9946014404297
    },
    {
      "time": "2026-07-20",
      "value": 564.9228021240234
    },
    {
      "time": "2026-07-21",
      "value": 565.5288018798828
    },
    {
      "time": "2026-07-22",
      "value": 566.3282025146484
    },
    {
      "time": "2026-07-23",
      "value": 567.2244024658203
    },
    {
      "time": "2026-07-24",
      "value": 567.9482025146484
    }
  ],
  "analysis": null
}