{
  "ok": true,
  "cached": false,
  "ticker": "TPL",
  "price": 419.44,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 430,
      "avg_price": 429.51,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 427,
      "avg_price": 427.42,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 413,
      "avg_price": 413.48,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 416,
      "avg_price": 416.47,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 420,
      "avg_price": 420.15,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 416,
      "avg_price": 416.05,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 414,
      "avg_price": 414.13,
      "filing_date": "2026-07-16"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 408,
      "avg_price": 408.37,
      "filing_date": "2026-07-15"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 411,
      "avg_price": 411.1,
      "filing_date": "2026-07-14"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 386,
      "avg_price": 385.84,
      "filing_date": "2026-07-13"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 400,
      "avg_price": 400.13,
      "filing_date": "2026-07-10"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 397,
      "avg_price": 397.47,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 401,
      "avg_price": 400.67,
      "filing_date": "2026-07-08"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 409,
      "avg_price": 408.89,
      "filing_date": "2026-07-07"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 403,
      "avg_price": 402.64,
      "filing_date": "2026-07-06"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 426,
      "avg_price": 426,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 436,
      "avg_price": 435.74,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 411,
      "avg_price": 410.88,
      "filing_date": "2026-06-30"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 397,
      "avg_price": 397.48,
      "filing_date": "2026-06-29"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 389,
      "avg_price": 388.58,
      "filing_date": "2026-06-26"
    },
    {
      "owner": "HORIZON KINETICS ASSET MANAGEMENT LLC",
      "title": "",
      "is_csuite": 0,
      "value": 374,
      "avg_price": 374.1,
      "filing_date": "2026-06-25"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Daily – Vickers Top Buyers & Sellers for 07/23/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/70b05f4f-2f97-3c8c-9a32-55d403b640cf/daily-%E2%80%93-vickers-top-buyers-%26.html",
      "published": "2026-07-23"
    },
    {
      "title": "Texas Pacific Land’s Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/3033a566-d994-38bd-9b51-fe1e93904327/texas-pacific-land%E2%80%99s.html",
      "published": "2026-07-17"
    },
    {
      "title": "3 Market-Beating Stocks for Long-Term Investors",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-market-beating-stocks-long-104122640.html",
      "published": "2026-07-16"
    },
    {
      "title": "Texas Pacific Land Corporation Sets Dates for Second Quarter 2026 Earnings Release and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-pacific-land-corporation-sets-201500812.html",
      "published": "2026-07-15"
    },
    {
      "title": "Texas Pacific Land, Crescent Energy, and Noble Corporation Shares Skyrocket, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-pacific-land-crescent-energy-230239798.html",
      "published": "2026-07-13"
    },
    {
      "title": "Why Texas Pacific Land Corporation Rallied Over 50% in the First Half of 2026",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/645c66ee-27de-3b38-b69a-20be5a3c0abb/why-texas-pacific-land.html",
      "published": "2026-07-13"
    },
    {
      "title": "How Investors Are Reacting To Texas Pacific Land (TPL) Chevron Power Deal And Earnings Beat",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-reacting-texas-pacific-land-131102845.html",
      "published": "2026-07-11"
    },
    {
      "title": "Texas Pacific Land (TPL) Stock Looks Rich On Cash Flow And Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-pacific-land-tpl-stock-121248519.html",
      "published": "2026-07-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 321.9566650390625,
      "high": 327.2066650390625,
      "low": 316.7300109863281,
      "close": 326.42999267578125,
      "volume": 548700
    },
    {
      "time": "2025-07-28",
      "open": 330.0666809082031,
      "high": 333.82666015625,
      "low": 321.39666748046875,
      "close": 325.5233459472656,
      "volume": 422100
    },
    {
      "time": "2025-07-29",
      "open": 326.2066650390625,
      "high": 332.010009765625,
      "low": 319.6666564941406,
      "close": 331.2066650390625,
      "volume": 387600
    },
    {
      "time": "2025-07-30",
      "open": 330.65667724609375,
      "high": 332.5633239746094,
      "low": 326.24334716796875,
      "close": 328.6966552734375,
      "volume": 451500
    },
    {
      "time": "2025-07-31",
      "open": 326.1000061035156,
      "high": 329.0666809082031,
      "low": 320.5,
      "close": 322.7099914550781,
      "volume": 479700
    },
    {
      "time": "2025-08-01",
      "open": 318.29998779296875,
      "high": 318.29998779296875,
      "low": 310.8833312988281,
      "close": 311.6000061035156,
      "volume": 285900
    },
    {
      "time": "2025-08-04",
      "open": 311.9200134277344,
      "high": 319.6933288574219,
      "low": 311.9200134277344,
      "close": 317.3466796875,
      "volume": 390000
    },
    {
      "time": "2025-08-05",
      "open": 317.70001220703125,
      "high": 321.9800109863281,
      "low": 313.3233337402344,
      "close": 319.60333251953125,
      "volume": 391200
    },
    {
      "time": "2025-08-06",
      "open": 323.1666564941406,
      "high": 323.1666564941406,
      "low": 315.6666564941406,
      "close": 316.8733215332031,
      "volume": 384300
    },
    {
      "time": "2025-08-07",
      "open": 319.4433288574219,
      "high": 320.3333435058594,
      "low": 287.8699951171875,
      "close": 289.1533203125,
      "volume": 901800
    },
    {
      "time": "2025-08-08",
      "open": 292.8999938964844,
      "high": 293.2099914550781,
      "low": 285.84332275390625,
      "close": 287.3666687011719,
      "volume": 480600
    },
    {
      "time": "2025-08-11",
      "open": 288.59332275390625,
      "high": 293.1199951171875,
      "low": 283.82666015625,
      "close": 284.9433288574219,
      "volume": 387000
    },
    {
      "time": "2025-08-12",
      "open": 284.0899963378906,
      "high": 288.61334228515625,
      "low": 282.52667236328125,
      "close": 285.60333251953125,
      "volume": 359700
    },
    {
      "time": "2025-08-13",
      "open": 285,
      "high": 294.5833435058594,
      "low": 281.85333251953125,
      "close": 294.1300048828125,
      "volume": 467100
    },
    {
      "time": "2025-08-14",
      "open": 292.52667236328125,
      "high": 308.7699890136719,
      "low": 290,
      "close": 304.1833190917969,
      "volume": 602400
    },
    {
      "time": "2025-08-15",
      "open": 304.07666015625,
      "high": 304.2066650390625,
      "low": 292.61334228515625,
      "close": 294.04998779296875,
      "volume": 557400
    },
    {
      "time": "2025-08-18",
      "open": 293.26666259765625,
      "high": 299.0233459472656,
      "low": 290.2966613769531,
      "close": 297.3500061035156,
      "volume": 372900
    },
    {
      "time": "2025-08-19",
      "open": 296.6666564941406,
      "high": 300.7266540527344,
      "low": 295.42333984375,
      "close": 300.7266540527344,
      "volume": 301500
    },
    {
      "time": "2025-08-20",
      "open": 301,
      "high": 302.7066650390625,
      "low": 297.40667724609375,
      "close": 298.25665283203125,
      "volume": 312300
    },
    {
      "time": "2025-08-21",
      "open": 297.13665771484375,
      "high": 298.7533264160156,
      "low": 291.1066589355469,
      "close": 293.4266662597656,
      "volume": 392400
    },
    {
      "time": "2025-08-22",
      "open": 294.6300048828125,
      "high": 306.63665771484375,
      "low": 293.9200134277344,
      "close": 303.8766784667969,
      "volume": 312600
    },
    {
      "time": "2025-08-25",
      "open": 304.76666259765625,
      "high": 305.0333251953125,
      "low": 300,
      "close": 300.21331787109375,
      "volume": 315600
    },
    {
      "time": "2025-08-26",
      "open": 299.2533264160156,
      "high": 303.8699951171875,
      "low": 296.2799987792969,
      "close": 303.67999267578125,
      "volume": 716400
    },
    {
      "time": "2025-08-27",
      "open": 300.8800048828125,
      "high": 306.84332275390625,
      "low": 300.8800048828125,
      "close": 302.8999938964844,
      "volume": 326100
    },
    {
      "time": "2025-08-28",
      "open": 303.69000244140625,
      "high": 309.74334716796875,
      "low": 301.82666015625,
      "close": 307.2966613769531,
      "volume": 429600
    },
    {
      "time": "2025-08-29",
      "open": 307.00665283203125,
      "high": 312.95001220703125,
      "low": 307.00665283203125,
      "close": 311.1600036621094,
      "volume": 320100
    },
    {
      "time": "2025-09-02",
      "open": 310.413330078125,
      "high": 324.2466735839844,
      "low": 310.413330078125,
      "close": 314.1066589355469,
      "volume": 511500
    },
    {
      "time": "2025-09-03",
      "open": 311.4466552734375,
      "high": 311.4466552734375,
      "low": 303.1266784667969,
      "close": 303.1600036621094,
      "volume": 316800
    },
    {
      "time": "2025-09-04",
      "open": 300.5199890136719,
      "high": 309.6433410644531,
      "low": 300.4566650390625,
      "close": 309.6433410644531,
      "volume": 270900
    },
    {
      "time": "2025-09-05",
      "open": 305.1833190917969,
      "high": 308.38665771484375,
      "low": 296.3500061035156,
      "close": 296.39666748046875,
      "volume": 413100
    },
    {
      "time": "2025-09-08",
      "open": 300.8166809082031,
      "high": 305.760009765625,
      "low": 298.5799865722656,
      "close": 304.1933288574219,
      "volume": 427200
    },
    {
      "time": "2025-09-09",
      "open": 304.1933288574219,
      "high": 306.9766540527344,
      "low": 299.9666748046875,
      "close": 300.0400085449219,
      "volume": 322500
    },
    {
      "time": "2025-09-10",
      "open": 302.72332763671875,
      "high": 312.5466613769531,
      "low": 302.72332763671875,
      "close": 312.5433349609375,
      "volume": 278100
    },
    {
      "time": "2025-09-11",
      "open": 309.4166564941406,
      "high": 313.9866638183594,
      "low": 308.6099853515625,
      "close": 312.9966735839844,
      "volume": 287100
    },
    {
      "time": "2025-09-12",
      "open": 315.9266662597656,
      "high": 318.663330078125,
      "low": 311.2733459472656,
      "close": 312.3900146484375,
      "volume": 326700
    },
    {
      "time": "2025-09-15",
      "open": 314.1199951171875,
      "high": 318.30999755859375,
      "low": 304.4533386230469,
      "close": 307.8399963378906,
      "volume": 346500
    },
    {
      "time": "2025-09-16",
      "open": 308.84332275390625,
      "high": 314.71331787109375,
      "low": 308.7933349609375,
      "close": 311.8900146484375,
      "volume": 328800
    },
    {
      "time": "2025-09-17",
      "open": 310.1266784667969,
      "high": 314.4433288574219,
      "low": 304.3333435058594,
      "close": 304.3333435058594,
      "volume": 450900
    },
    {
      "time": "2025-09-18",
      "open": 305.25665283203125,
      "high": 310.6099853515625,
      "low": 303.94000244140625,
      "close": 304.42333984375,
      "volume": 386700
    },
    {
      "time": "2025-09-19",
      "open": 302.98333740234375,
      "high": 304.1199951171875,
      "low": 289.89666748046875,
      "close": 291.70001220703125,
      "volume": 1280400
    },
    {
      "time": "2025-09-22",
      "open": 289.4766540527344,
      "high": 295.3999938964844,
      "low": 286.6766662597656,
      "close": 292.32000732421875,
      "volume": 460500
    },
    {
      "time": "2025-09-23",
      "open": 292.6000061035156,
      "high": 312.3333435058594,
      "low": 292.6000061035156,
      "close": 310.4266662597656,
      "volume": 657600
    },
    {
      "time": "2025-09-24",
      "open": 315.336669921875,
      "high": 320.3233337402344,
      "low": 311.4333190917969,
      "close": 311.6666564941406,
      "volume": 392100
    },
    {
      "time": "2025-09-25",
      "open": 311.6099853515625,
      "high": 312.2633361816406,
      "low": 306.24334716796875,
      "close": 308.5233459472656,
      "volume": 296100
    },
    {
      "time": "2025-09-26",
      "open": 308.8166809082031,
      "high": 320.8933410644531,
      "low": 308.8166809082031,
      "close": 318.09332275390625,
      "volume": 382500
    },
    {
      "time": "2025-09-29",
      "open": 315.30999755859375,
      "high": 315.30999755859375,
      "low": 305.9966735839844,
      "close": 306.8800048828125,
      "volume": 285900
    },
    {
      "time": "2025-09-30",
      "open": 303.30999755859375,
      "high": 312.489990234375,
      "low": 301.8900146484375,
      "close": 311.21331787109375,
      "volume": 366300
    },
    {
      "time": "2025-10-01",
      "open": 309.4100036621094,
      "high": 321.10333251953125,
      "low": 308.8733215332031,
      "close": 319.32666015625,
      "volume": 398400
    },
    {
      "time": "2025-10-02",
      "open": 319.2733459472656,
      "high": 325.26666259765625,
      "low": 318.00665283203125,
      "close": 322.5799865722656,
      "volume": 367500
    },
    {
      "time": "2025-10-03",
      "open": 322.6833190917969,
      "high": 326.6666564941406,
      "low": 314.6400146484375,
      "close": 315.2966613769531,
      "volume": 345000
    },
    {
      "time": "2025-10-06",
      "open": 318.00665283203125,
      "high": 327.74334716796875,
      "low": 315.72332763671875,
      "close": 325.1333312988281,
      "volume": 407400
    },
    {
      "time": "2025-10-07",
      "open": 325.1333312988281,
      "high": 325.1333312988281,
      "low": 315.75665283203125,
      "close": 319.8699951171875,
      "volume": 245700
    },
    {
      "time": "2025-10-08",
      "open": 321.9700012207031,
      "high": 321.9700012207031,
      "low": 310,
      "close": 317.6400146484375,
      "volume": 363900
    },
    {
      "time": "2025-10-09",
      "open": 316.90667724609375,
      "high": 320.7366638183594,
      "low": 302.0833435058594,
      "close": 303.2633361816406,
      "volume": 372300
    },
    {
      "time": "2025-10-10",
      "open": 300,
      "high": 303.7533264160156,
      "low": 293.3333435058594,
      "close": 296.4166564941406,
      "volume": 411600
    },
    {
      "time": "2025-10-13",
      "open": 299.2066650390625,
      "high": 303.75,
      "low": 296.7099914550781,
      "close": 297.4100036621094,
      "volume": 317100
    },
    {
      "time": "2025-10-14",
      "open": 291.4333190917969,
      "high": 306.9033203125,
      "low": 287.510009765625,
      "close": 302.50665283203125,
      "volume": 415800
    },
    {
      "time": "2025-10-15",
      "open": 305,
      "high": 314.4800109863281,
      "low": 305,
      "close": 308.9166564941406,
      "volume": 440700
    },
    {
      "time": "2025-10-16",
      "open": 308.8466796875,
      "high": 314.95001220703125,
      "low": 306.44000244140625,
      "close": 312.7266540527344,
      "volume": 465900
    },
    {
      "time": "2025-10-17",
      "open": 310.4200134277344,
      "high": 313.3800048828125,
      "low": 306.17999267578125,
      "close": 312.99334716796875,
      "volume": 420300
    },
    {
      "time": "2025-10-20",
      "open": 316.1966552734375,
      "high": 317.75,
      "low": 310.9866638183594,
      "close": 311.4866638183594,
      "volume": 384300
    },
    {
      "time": "2025-10-21",
      "open": 309.9533386230469,
      "high": 316.6400146484375,
      "low": 309.5433349609375,
      "close": 309.5433349609375,
      "volume": 283500
    },
    {
      "time": "2025-10-22",
      "open": 310.2933349609375,
      "high": 312.34332275390625,
      "low": 303.2733459472656,
      "close": 308.6199951171875,
      "volume": 423900
    },
    {
      "time": "2025-10-23",
      "open": 319.1166687011719,
      "high": 319.1166687011719,
      "low": 311.8999938964844,
      "close": 312.5466613769531,
      "volume": 226500
    },
    {
      "time": "2025-10-24",
      "open": 315,
      "high": 317.4200134277344,
      "low": 309.4433288574219,
      "close": 309.5433349609375,
      "volume": 218700
    },
    {
      "time": "2025-10-27",
      "open": 312.2066650390625,
      "high": 313.78668212890625,
      "low": 307.36334228515625,
      "close": 309.79998779296875,
      "volume": 195600
    },
    {
      "time": "2025-10-28",
      "open": 309,
      "high": 309.8766784667969,
      "low": 304.35333251953125,
      "close": 305.0033264160156,
      "volume": 235800
    },
    {
      "time": "2025-10-29",
      "open": 305,
      "high": 313.5633239746094,
      "low": 303.7300109863281,
      "close": 308.1333312988281,
      "volume": 286800
    },
    {
      "time": "2025-10-30",
      "open": 308.5666809082031,
      "high": 316.25,
      "low": 308.5666809082031,
      "close": 309.5,
      "volume": 330900
    },
    {
      "time": "2025-10-31",
      "open": 308.63665771484375,
      "high": 316.6666564941406,
      "low": 308.63665771484375,
      "close": 314.4599914550781,
      "volume": 501300
    },
    {
      "time": "2025-11-03",
      "open": 314.3333435058594,
      "high": 314.4700012207031,
      "low": 305.4466552734375,
      "close": 308.2200012207031,
      "volume": 314400
    },
    {
      "time": "2025-11-04",
      "open": 305,
      "high": 307.8999938964844,
      "low": 300.00665283203125,
      "close": 304.80999755859375,
      "volume": 266400
    },
    {
      "time": "2025-11-05",
      "open": 302.48333740234375,
      "high": 312.2533264160156,
      "low": 302.3599853515625,
      "close": 306.3500061035156,
      "volume": 282000
    },
    {
      "time": "2025-11-06",
      "open": 305.6666564941406,
      "high": 349.6266784667969,
      "low": 305.6666564941406,
      "close": 337.0433349609375,
      "volume": 975000
    },
    {
      "time": "2025-11-07",
      "open": 339.9766540527344,
      "high": 339.9766540527344,
      "low": 312.5466613769531,
      "close": 327.2300109863281,
      "volume": 521400
    },
    {
      "time": "2025-11-10",
      "open": 328.5633239746094,
      "high": 333.3333435058594,
      "low": 320,
      "close": 331.28668212890625,
      "volume": 296400
    },
    {
      "time": "2025-11-11",
      "open": 332.8033447265625,
      "high": 335.60333251953125,
      "low": 328.3666687011719,
      "close": 329.7300109863281,
      "volume": 205800
    },
    {
      "time": "2025-11-12",
      "open": 326.9700012207031,
      "high": 336.5733337402344,
      "low": 326.9700012207031,
      "close": 335.4666748046875,
      "volume": 372900
    },
    {
      "time": "2025-11-13",
      "open": 333.3333435058594,
      "high": 342.0433349609375,
      "low": 328.8333435058594,
      "close": 329.65667724609375,
      "volume": 380400
    },
    {
      "time": "2025-11-14",
      "open": 326.1933288574219,
      "high": 344.1666564941406,
      "low": 326.1933288574219,
      "close": 340.8833312988281,
      "volume": 434700
    },
    {
      "time": "2025-11-17",
      "open": 340,
      "high": 340.92333984375,
      "low": 317.9166564941406,
      "close": 319.15667724609375,
      "volume": 513900
    },
    {
      "time": "2025-11-18",
      "open": 312.01666259765625,
      "high": 315.3333435058594,
      "low": 297.3333435058594,
      "close": 306.7066650390625,
      "volume": 407700
    },
    {
      "time": "2025-11-19",
      "open": 300.57000732421875,
      "high": 305.1700134277344,
      "low": 298.2633361816406,
      "close": 301.9200134277344,
      "volume": 261300
    },
    {
      "time": "2025-11-20",
      "open": 304.7900085449219,
      "high": 308,
      "low": 294.11334228515625,
      "close": 294.5199890136719,
      "volume": 351600
    },
    {
      "time": "2025-11-21",
      "open": 294.3800048828125,
      "high": 303.2733459472656,
      "low": 293.5,
      "close": 298.80999755859375,
      "volume": 401400
    },
    {
      "time": "2025-11-24",
      "open": 296.7699890136719,
      "high": 298.7466735839844,
      "low": 290.8033447265625,
      "close": 292.239990234375,
      "volume": 783000
    },
    {
      "time": "2025-11-25",
      "open": 290.8333435058594,
      "high": 291.6866760253906,
      "low": 279.42333984375,
      "close": 288.13665771484375,
      "volume": 504900
    },
    {
      "time": "2025-11-26",
      "open": 288.6666564941406,
      "high": 292.1833190917969,
      "low": 286.6666564941406,
      "close": 287.63665771484375,
      "volume": 267600
    },
    {
      "time": "2025-11-28",
      "open": 288.3333435058594,
      "high": 291.23333740234375,
      "low": 285.9533386230469,
      "close": 288.0966796875,
      "volume": 136500
    },
    {
      "time": "2025-12-01",
      "open": 287.84332275390625,
      "high": 290.92333984375,
      "low": 284.2266540527344,
      "close": 284.5799865722656,
      "volume": 412500
    },
    {
      "time": "2025-12-02",
      "open": 291.2266540527344,
      "high": 293,
      "low": 284.19000244140625,
      "close": 288.22332763671875,
      "volume": 459900
    },
    {
      "time": "2025-12-03",
      "open": 289.8333435058594,
      "high": 306.1700134277344,
      "low": 287.9166564941406,
      "close": 304.90667724609375,
      "volume": 397800
    },
    {
      "time": "2025-12-04",
      "open": 302.0566711425781,
      "high": 307.9866638183594,
      "low": 299.3933410644531,
      "close": 306.5833435058594,
      "volume": 312900
    },
    {
      "time": "2025-12-05",
      "open": 303.8999938964844,
      "high": 311.4866638183594,
      "low": 303.64666748046875,
      "close": 308.3599853515625,
      "volume": 291000
    },
    {
      "time": "2025-12-08",
      "open": 305.0199890136719,
      "high": 308.25,
      "low": 298.07000732421875,
      "close": 301.3833312988281,
      "volume": 425700
    },
    {
      "time": "2025-12-09",
      "open": 301.3333435058594,
      "high": 304.163330078125,
      "low": 291.89666748046875,
      "close": 293.6066589355469,
      "volume": 289800
    },
    {
      "time": "2025-12-10",
      "open": 293.3399963378906,
      "high": 297.7900085449219,
      "low": 287.7933349609375,
      "close": 297.5,
      "volume": 486600
    },
    {
      "time": "2025-12-11",
      "open": 295.05999755859375,
      "high": 298.8466796875,
      "low": 291.99334716796875,
      "close": 296.76666259765625,
      "volume": 321900
    },
    {
      "time": "2025-12-12",
      "open": 298.4599914550781,
      "high": 298.85333251953125,
      "low": 278.4866638183594,
      "close": 279.5466613769531,
      "volume": 527700
    },
    {
      "time": "2025-12-15",
      "open": 281.5566711425781,
      "high": 281.9766540527344,
      "low": 270.6666564941406,
      "close": 279.8766784667969,
      "volume": 629400
    },
    {
      "time": "2025-12-16",
      "open": 278.2633361816406,
      "high": 278.3133239746094,
      "low": 269.23333740234375,
      "close": 273.5633239746094,
      "volume": 657300
    },
    {
      "time": "2025-12-17",
      "open": 278.3333435058594,
      "high": 297.3333435058594,
      "low": 276.46331787109375,
      "close": 294.3333435058594,
      "volume": 783900
    },
    {
      "time": "2025-12-18",
      "open": 296.88665771484375,
      "high": 306.1666564941406,
      "low": 295.3166809082031,
      "close": 298.4700012207031,
      "volume": 747300
    },
    {
      "time": "2025-12-19",
      "open": 299.94000244140625,
      "high": 303.7699890136719,
      "low": 297.1000061035156,
      "close": 299.6199951171875,
      "volume": 1221900
    },
    {
      "time": "2025-12-22",
      "open": 304,
      "high": 309.98333740234375,
      "low": 302.3333435058594,
      "close": 302.79998779296875,
      "volume": 439200
    },
    {
      "time": "2025-12-23",
      "open": 305.4800109863281,
      "high": 310.44000244140625,
      "low": 294.8699951171875,
      "close": 297.3299865722656,
      "volume": 342300
    },
    {
      "time": "2025-12-24",
      "open": 298.2200012207031,
      "high": 299.55999755859375,
      "low": 291,
      "close": 296,
      "volume": 124000
    },
    {
      "time": "2025-12-26",
      "open": 294.1199951171875,
      "high": 294.1199951171875,
      "low": 283,
      "close": 287.5400085449219,
      "volume": 292600
    },
    {
      "time": "2025-12-29",
      "open": 290,
      "high": 295.9200134277344,
      "low": 289.5,
      "close": 294.5299987792969,
      "volume": 289300
    },
    {
      "time": "2025-12-30",
      "open": 296.9700012207031,
      "high": 298,
      "low": 292.05999755859375,
      "close": 292.67999267578125,
      "volume": 255000
    },
    {
      "time": "2025-12-31",
      "open": 291.69000244140625,
      "high": 293.2300109863281,
      "low": 286.44000244140625,
      "close": 287.2200012207031,
      "volume": 297900
    },
    {
      "time": "2026-01-02",
      "open": 286,
      "high": 298.2699890136719,
      "low": 280.95001220703125,
      "close": 297.9700012207031,
      "volume": 388900
    },
    {
      "time": "2026-01-05",
      "open": 306.9100036621094,
      "high": 307.44000244140625,
      "low": 292.5299987792969,
      "close": 297.5400085449219,
      "volume": 519900
    },
    {
      "time": "2026-01-06",
      "open": 297.6600036621094,
      "high": 301.7200012207031,
      "low": 288.80999755859375,
      "close": 293.80999755859375,
      "volume": 393600
    },
    {
      "time": "2026-01-07",
      "open": 293.79998779296875,
      "high": 294.3599853515625,
      "low": 281.3500061035156,
      "close": 281.3900146484375,
      "volume": 288200
    },
    {
      "time": "2026-01-08",
      "open": 281,
      "high": 305.80999755859375,
      "low": 281,
      "close": 302.95001220703125,
      "volume": 406700
    },
    {
      "time": "2026-01-09",
      "open": 307,
      "high": 314.7799987792969,
      "low": 305.9800109863281,
      "close": 311.8699951171875,
      "volume": 468300
    },
    {
      "time": "2026-01-12",
      "open": 312,
      "high": 314.7900085449219,
      "low": 308.6000061035156,
      "close": 310.0799865722656,
      "volume": 242200
    },
    {
      "time": "2026-01-13",
      "open": 315,
      "high": 325.55999755859375,
      "low": 313.6000061035156,
      "close": 321.8299865722656,
      "volume": 346000
    },
    {
      "time": "2026-01-14",
      "open": 323.3599853515625,
      "high": 332.79998779296875,
      "low": 322.760009765625,
      "close": 326.92999267578125,
      "volume": 316300
    },
    {
      "time": "2026-01-15",
      "open": 325.0400085449219,
      "high": 332,
      "low": 320.5299987792969,
      "close": 330.94000244140625,
      "volume": 237500
    },
    {
      "time": "2026-01-16",
      "open": 330.7900085449219,
      "high": 338.5199890136719,
      "low": 325.55999755859375,
      "close": 337.4800109863281,
      "volume": 368600
    },
    {
      "time": "2026-01-20",
      "open": 354.42999267578125,
      "high": 355.9800109863281,
      "low": 327.5899963378906,
      "close": 327.8699951171875,
      "volume": 388400
    },
    {
      "time": "2026-01-21",
      "open": 331.29998779296875,
      "high": 348,
      "low": 331.29998779296875,
      "close": 346.2300109863281,
      "volume": 474200
    },
    {
      "time": "2026-01-22",
      "open": 344.5899963378906,
      "high": 351.9599914550781,
      "low": 342.3699951171875,
      "close": 345.7799987792969,
      "volume": 403400
    },
    {
      "time": "2026-01-23",
      "open": 349.5199890136719,
      "high": 358.2099914550781,
      "low": 344.5199890136719,
      "close": 346.94000244140625,
      "volume": 436000
    },
    {
      "time": "2026-01-26",
      "open": 351.0400085449219,
      "high": 352.69000244140625,
      "low": 338.5,
      "close": 341.739990234375,
      "volume": 279900
    },
    {
      "time": "2026-01-27",
      "open": 341.75,
      "high": 346.5400085449219,
      "low": 336.3900146484375,
      "close": 345.20001220703125,
      "volume": 251700
    },
    {
      "time": "2026-01-28",
      "open": 351.010009765625,
      "high": 357.17999267578125,
      "low": 344.4700012207031,
      "close": 354.7799987792969,
      "volume": 317700
    },
    {
      "time": "2026-01-29",
      "open": 363.239990234375,
      "high": 372.80999755859375,
      "low": 350.2900085449219,
      "close": 353.2099914550781,
      "volume": 385400
    },
    {
      "time": "2026-01-30",
      "open": 349.6099853515625,
      "high": 352,
      "low": 339.760009765625,
      "close": 348.3599853515625,
      "volume": 392600
    },
    {
      "time": "2026-02-02",
      "open": 340,
      "high": 344.5199890136719,
      "low": 335.5,
      "close": 336.67999267578125,
      "volume": 341800
    },
    {
      "time": "2026-02-03",
      "open": 335,
      "high": 343.260009765625,
      "low": 326.67999267578125,
      "close": 336.1199951171875,
      "volume": 442500
    },
    {
      "time": "2026-02-04",
      "open": 335.04998779296875,
      "high": 348.2799987792969,
      "low": 335.04998779296875,
      "close": 346.4700012207031,
      "volume": 388300
    },
    {
      "time": "2026-02-05",
      "open": 346.4100036621094,
      "high": 347.989990234375,
      "low": 336.2900085449219,
      "close": 345.3500061035156,
      "volume": 339000
    },
    {
      "time": "2026-02-06",
      "open": 350.4599914550781,
      "high": 366.6499938964844,
      "low": 347.67999267578125,
      "close": 366.0299987792969,
      "volume": 447900
    },
    {
      "time": "2026-02-09",
      "open": 367.1099853515625,
      "high": 378.260009765625,
      "low": 365.9800109863281,
      "close": 374.510009765625,
      "volume": 542100
    },
    {
      "time": "2026-02-10",
      "open": 378.6000061035156,
      "high": 404.7200012207031,
      "low": 378.6000061035156,
      "close": 401.6199951171875,
      "volume": 918800
    },
    {
      "time": "2026-02-11",
      "open": 408,
      "high": 419.3999938964844,
      "low": 400.25,
      "close": 413.5400085449219,
      "volume": 542600
    },
    {
      "time": "2026-02-12",
      "open": 414.3999938964844,
      "high": 418,
      "low": 406.79998779296875,
      "close": 411.3999938964844,
      "volume": 458000
    },
    {
      "time": "2026-02-13",
      "open": 411.70001220703125,
      "high": 436.1199951171875,
      "low": 411.70001220703125,
      "close": 432.30999755859375,
      "volume": 584700
    },
    {
      "time": "2026-02-17",
      "open": 433.0799865722656,
      "high": 438.04998779296875,
      "low": 415.8999938964844,
      "close": 426.4200134277344,
      "volume": 839000
    },
    {
      "time": "2026-02-18",
      "open": 430,
      "high": 445.6099853515625,
      "low": 425.04998779296875,
      "close": 440.7099914550781,
      "volume": 935800
    },
    {
      "time": "2026-02-19",
      "open": 430,
      "high": 491.3999938964844,
      "low": 430,
      "close": 486.55999755859375,
      "volume": 819800
    },
    {
      "time": "2026-02-20",
      "open": 488,
      "high": 518.7899780273438,
      "low": 480,
      "close": 499.8800048828125,
      "volume": 1020700
    },
    {
      "time": "2026-02-23",
      "open": 513.989990234375,
      "high": 547.2000122070312,
      "low": 502.17999267578125,
      "close": 502.8500061035156,
      "volume": 1206100
    },
    {
      "time": "2026-02-24",
      "open": 503.70001220703125,
      "high": 533.8400268554688,
      "low": 494.5199890136719,
      "close": 531.9500122070312,
      "volume": 877200
    },
    {
      "time": "2026-02-25",
      "open": 534.77001953125,
      "high": 539,
      "low": 498.8599853515625,
      "close": 510.29998779296875,
      "volume": 931100
    },
    {
      "time": "2026-02-26",
      "open": 505,
      "high": 512.5399780273438,
      "low": 491,
      "close": 512.5399780273438,
      "volume": 684600
    },
    {
      "time": "2026-02-27",
      "open": 515.9400024414062,
      "high": 528.1500244140625,
      "low": 510.989990234375,
      "close": 524.2899780273438,
      "volume": 794900
    },
    {
      "time": "2026-03-02",
      "open": 538,
      "high": 540,
      "low": 513.1900024414062,
      "close": 531.0900268554688,
      "volume": 749600
    },
    {
      "time": "2026-03-03",
      "open": 530.4000244140625,
      "high": 530.4000244140625,
      "low": 511.1600036621094,
      "close": 523.6400146484375,
      "volume": 569600
    },
    {
      "time": "2026-03-04",
      "open": 520.2000122070312,
      "high": 541.010009765625,
      "low": 515.3699951171875,
      "close": 536.1099853515625,
      "volume": 492700
    },
    {
      "time": "2026-03-05",
      "open": 532.75,
      "high": 543.989990234375,
      "low": 511.7699890136719,
      "close": 523.3099975585938,
      "volume": 445800
    },
    {
      "time": "2026-03-06",
      "open": 524.5800170898438,
      "high": 535.0999755859375,
      "low": 517.1799926757812,
      "close": 525.030029296875,
      "volume": 378100
    },
    {
      "time": "2026-03-09",
      "open": 528.0599975585938,
      "high": 545,
      "low": 520,
      "close": 539.7899780273438,
      "volume": 560100
    },
    {
      "time": "2026-03-10",
      "open": 532.2999877929688,
      "high": 537,
      "low": 508.3999938964844,
      "close": 520.760009765625,
      "volume": 530300
    },
    {
      "time": "2026-03-11",
      "open": 518,
      "high": 526.989990234375,
      "low": 510,
      "close": 524.8300170898438,
      "volume": 431200
    },
    {
      "time": "2026-03-12",
      "open": 524.3699951171875,
      "high": 540.0399780273438,
      "low": 522.6699829101562,
      "close": 528.969970703125,
      "volume": 453700
    },
    {
      "time": "2026-03-13",
      "open": 525,
      "high": 542.6199951171875,
      "low": 521.2100219726562,
      "close": 531.1300048828125,
      "volume": 392000
    },
    {
      "time": "2026-03-16",
      "open": 531,
      "high": 531.8800048828125,
      "low": 517.2000122070312,
      "close": 526.8900146484375,
      "volume": 398500
    },
    {
      "time": "2026-03-17",
      "open": 532.3800048828125,
      "high": 534,
      "low": 518.1099853515625,
      "close": 529.1799926757812,
      "volume": 429200
    },
    {
      "time": "2026-03-18",
      "open": 531.0800170898438,
      "high": 539.0999755859375,
      "low": 526.5900268554688,
      "close": 530.0800170898438,
      "volume": 397100
    },
    {
      "time": "2026-03-19",
      "open": 528.8400268554688,
      "high": 539.6900024414062,
      "low": 520.4099731445312,
      "close": 532.52001953125,
      "volume": 426700
    },
    {
      "time": "2026-03-20",
      "open": 533.4600219726562,
      "high": 543.030029296875,
      "low": 519.2000122070312,
      "close": 519.4099731445312,
      "volume": 1470200
    },
    {
      "time": "2026-03-23",
      "open": 514.280029296875,
      "high": 533.8400268554688,
      "low": 508.3999938964844,
      "close": 527.8699951171875,
      "volume": 415500
    },
    {
      "time": "2026-03-24",
      "open": 529.0599975585938,
      "high": 545,
      "low": 527.0499877929688,
      "close": 535.260009765625,
      "volume": 394600
    },
    {
      "time": "2026-03-25",
      "open": 535.260009765625,
      "high": 541.8800048828125,
      "low": 530,
      "close": 530.3599853515625,
      "volume": 336500
    },
    {
      "time": "2026-03-26",
      "open": 531.3699951171875,
      "high": 538.2999877929688,
      "low": 521.0599975585938,
      "close": 522.280029296875,
      "volume": 335800
    },
    {
      "time": "2026-03-27",
      "open": 523.0599975585938,
      "high": 526.4299926757812,
      "low": 509.3299865722656,
      "close": 511.75,
      "volume": 410700
    },
    {
      "time": "2026-03-30",
      "open": 519.0700073242188,
      "high": 520,
      "low": 465.5899963378906,
      "close": 467.3699951171875,
      "volume": 609300
    },
    {
      "time": "2026-03-31",
      "open": 468.7699890136719,
      "high": 480,
      "low": 465.80999755859375,
      "close": 474.55999755859375,
      "volume": 495400
    },
    {
      "time": "2026-04-01",
      "open": 465,
      "high": 474.8399963378906,
      "low": 438.7799987792969,
      "close": 439.20001220703125,
      "volume": 606700
    },
    {
      "time": "2026-04-02",
      "open": 449.1199951171875,
      "high": 456.489990234375,
      "low": 433.94000244140625,
      "close": 444.239990234375,
      "volume": 390100
    },
    {
      "time": "2026-04-06",
      "open": 442.0199890136719,
      "high": 449,
      "low": 436.5799865722656,
      "close": 448.8599853515625,
      "volume": 278700
    },
    {
      "time": "2026-04-07",
      "open": 445.8800048828125,
      "high": 454.3599853515625,
      "low": 442.29998779296875,
      "close": 449.7900085449219,
      "volume": 326300
    },
    {
      "time": "2026-04-08",
      "open": 436.3500061035156,
      "high": 458.3699951171875,
      "low": 432.07000732421875,
      "close": 448.2799987792969,
      "volume": 504900
    },
    {
      "time": "2026-04-09",
      "open": 446.989990234375,
      "high": 446.989990234375,
      "low": 370.4100036621094,
      "close": 377.9700012207031,
      "volume": 1633600
    },
    {
      "time": "2026-04-10",
      "open": 387.260009765625,
      "high": 417.95001220703125,
      "low": 386.8900146484375,
      "close": 409.9700012207031,
      "volume": 1260900
    },
    {
      "time": "2026-04-13",
      "open": 410,
      "high": 422.19000244140625,
      "low": 405.6099853515625,
      "close": 416.7699890136719,
      "volume": 523400
    },
    {
      "time": "2026-04-14",
      "open": 412.7900085449219,
      "high": 420.79998779296875,
      "low": 408.5199890136719,
      "close": 412.20001220703125,
      "volume": 499300
    },
    {
      "time": "2026-04-15",
      "open": 413.6300048828125,
      "high": 423.9800109863281,
      "low": 406.19000244140625,
      "close": 417.29998779296875,
      "volume": 351500
    },
    {
      "time": "2026-04-16",
      "open": 418.4700012207031,
      "high": 430,
      "low": 417.6499938964844,
      "close": 426.2699890136719,
      "volume": 310800
    },
    {
      "time": "2026-04-17",
      "open": 419.6099853515625,
      "high": 427.260009765625,
      "low": 404.7200012207031,
      "close": 422.5799865722656,
      "volume": 469000
    },
    {
      "time": "2026-04-20",
      "open": 425,
      "high": 436.010009765625,
      "low": 420.7900085449219,
      "close": 434.82000732421875,
      "volume": 317000
    },
    {
      "time": "2026-04-21",
      "open": 437.7799987792969,
      "high": 444.75,
      "low": 436.5,
      "close": 437.7200012207031,
      "volume": 300800
    },
    {
      "time": "2026-04-22",
      "open": 446.010009765625,
      "high": 449,
      "low": 432.739990234375,
      "close": 439.5,
      "volume": 302900
    },
    {
      "time": "2026-04-23",
      "open": 440.82000732421875,
      "high": 445.45001220703125,
      "low": 432.3599853515625,
      "close": 439.1499938964844,
      "volume": 288000
    },
    {
      "time": "2026-04-24",
      "open": 437.6000061035156,
      "high": 439.4599914550781,
      "low": 427.3900146484375,
      "close": 438.9100036621094,
      "volume": 266400
    },
    {
      "time": "2026-04-27",
      "open": 442.1600036621094,
      "high": 449.5199890136719,
      "low": 429.80999755859375,
      "close": 436.8999938964844,
      "volume": 342900
    },
    {
      "time": "2026-04-28",
      "open": 443.44000244140625,
      "high": 445.010009765625,
      "low": 427.7699890136719,
      "close": 430.8999938964844,
      "volume": 353700
    },
    {
      "time": "2026-04-29",
      "open": 436.07000732421875,
      "high": 440.8900146484375,
      "low": 426.1300048828125,
      "close": 439.0299987792969,
      "volume": 319200
    },
    {
      "time": "2026-04-30",
      "open": 432.1499938964844,
      "high": 443.95001220703125,
      "low": 425.92999267578125,
      "close": 443.6700134277344,
      "volume": 423300
    },
    {
      "time": "2026-05-01",
      "open": 442.3399963378906,
      "high": 443,
      "low": 429.32000732421875,
      "close": 433.6199951171875,
      "volume": 373800
    },
    {
      "time": "2026-05-04",
      "open": 433.6000061035156,
      "high": 442.2900085449219,
      "low": 432.1300048828125,
      "close": 432.8299865722656,
      "volume": 286500
    },
    {
      "time": "2026-05-05",
      "open": 431.8900146484375,
      "high": 437.0899963378906,
      "low": 423.44000244140625,
      "close": 430.44000244140625,
      "volume": 347800
    },
    {
      "time": "2026-05-06",
      "open": 417.3999938964844,
      "high": 426.95001220703125,
      "low": 414.8800048828125,
      "close": 419.75,
      "volume": 476900
    },
    {
      "time": "2026-05-07",
      "open": 425.0199890136719,
      "high": 454.8399963378906,
      "low": 396.1000061035156,
      "close": 399.0799865722656,
      "volume": 648800
    },
    {
      "time": "2026-05-08",
      "open": 395.5799865722656,
      "high": 405.7900085449219,
      "low": 390.2200012207031,
      "close": 394.20001220703125,
      "volume": 395400
    },
    {
      "time": "2026-05-11",
      "open": 396.5,
      "high": 408.7699890136719,
      "low": 393.3900146484375,
      "close": 402.6300048828125,
      "volume": 345900
    },
    {
      "time": "2026-05-12",
      "open": 405.17999267578125,
      "high": 409.989990234375,
      "low": 389.3900146484375,
      "close": 401.3900146484375,
      "volume": 374100
    },
    {
      "time": "2026-05-13",
      "open": 396.5899963378906,
      "high": 396.5899963378906,
      "low": 375.32000732421875,
      "close": 386.510009765625,
      "volume": 441200
    },
    {
      "time": "2026-05-14",
      "open": 385,
      "high": 395.4200134277344,
      "low": 378.29998779296875,
      "close": 388.5,
      "volume": 347900
    },
    {
      "time": "2026-05-15",
      "open": 384.9700012207031,
      "high": 391.0199890136719,
      "low": 383,
      "close": 385.1700134277344,
      "volume": 436500
    },
    {
      "time": "2026-05-18",
      "open": 383.8800048828125,
      "high": 390.19000244140625,
      "low": 382.0199890136719,
      "close": 386.6099853515625,
      "volume": 239900
    },
    {
      "time": "2026-05-19",
      "open": 388.1700134277344,
      "high": 396.1000061035156,
      "low": 382.5199890136719,
      "close": 394.57000732421875,
      "volume": 313800
    },
    {
      "time": "2026-05-20",
      "open": 393.3999938964844,
      "high": 402.79998779296875,
      "low": 384.8299865722656,
      "close": 402.5299987792969,
      "volume": 557300
    },
    {
      "time": "2026-05-21",
      "open": 401.8999938964844,
      "high": 406.5,
      "low": 393.70001220703125,
      "close": 396.9800109863281,
      "volume": 315400
    },
    {
      "time": "2026-05-22",
      "open": 394.3500061035156,
      "high": 407.3599853515625,
      "low": 393,
      "close": 402.0299987792969,
      "volume": 288300
    },
    {
      "time": "2026-05-26",
      "open": 402.3299865722656,
      "high": 409.6700134277344,
      "low": 396.1499938964844,
      "close": 400.0899963378906,
      "volume": 368600
    },
    {
      "time": "2026-05-27",
      "open": 395.010009765625,
      "high": 413.6000061035156,
      "low": 391.6300048828125,
      "close": 406.0899963378906,
      "volume": 438300
    },
    {
      "time": "2026-05-28",
      "open": 407.0199890136719,
      "high": 412.8699951171875,
      "low": 399.67999267578125,
      "close": 401.32000732421875,
      "volume": 365500
    },
    {
      "time": "2026-05-29",
      "open": 395,
      "high": 400.1600036621094,
      "low": 391.45001220703125,
      "close": 393,
      "volume": 1342900
    },
    {
      "time": "2026-06-01",
      "open": 392.45001220703125,
      "high": 396.1099853515625,
      "low": 368.04998779296875,
      "close": 368.2300109863281,
      "volume": 519300
    },
    {
      "time": "2026-06-02",
      "open": 369.9599914550781,
      "high": 375.25,
      "low": 361.20001220703125,
      "close": 370.82000732421875,
      "volume": 456400
    },
    {
      "time": "2026-06-03",
      "open": 373,
      "high": 411.0199890136719,
      "low": 372.1499938964844,
      "close": 406.760009765625,
      "volume": 485500
    },
    {
      "time": "2026-06-04",
      "open": 402.239990234375,
      "high": 413.69000244140625,
      "low": 397.6300048828125,
      "close": 406.7300109863281,
      "volume": 421900
    },
    {
      "time": "2026-06-05",
      "open": 400.94000244140625,
      "high": 400.94000244140625,
      "low": 386.7699890136719,
      "close": 389.7900085449219,
      "volume": 291100
    },
    {
      "time": "2026-06-08",
      "open": 392,
      "high": 405.82000732421875,
      "low": 390.739990234375,
      "close": 396.1400146484375,
      "volume": 270000
    },
    {
      "time": "2026-06-09",
      "open": 394.95001220703125,
      "high": 404.44000244140625,
      "low": 380.8800048828125,
      "close": 382.1099853515625,
      "volume": 368600
    },
    {
      "time": "2026-06-10",
      "open": 381.6700134277344,
      "high": 389.4100036621094,
      "low": 375.1099853515625,
      "close": 375.17999267578125,
      "volume": 376100
    },
    {
      "time": "2026-06-11",
      "open": 379.760009765625,
      "high": 380.8999938964844,
      "low": 367.4599914550781,
      "close": 369.54998779296875,
      "volume": 499100
    },
    {
      "time": "2026-06-12",
      "open": 367.5,
      "high": 389.6499938964844,
      "low": 366.6000061035156,
      "close": 378.9100036621094,
      "volume": 341500
    },
    {
      "time": "2026-06-15",
      "open": 366.8999938964844,
      "high": 372.8800048828125,
      "low": 361.9200134277344,
      "close": 362.7799987792969,
      "volume": 440600
    },
    {
      "time": "2026-06-16",
      "open": 357.17999267578125,
      "high": 363.8500061035156,
      "low": 354.0799865722656,
      "close": 356.3500061035156,
      "volume": 360500
    },
    {
      "time": "2026-06-17",
      "open": 357.010009765625,
      "high": 361.989990234375,
      "low": 352,
      "close": 354.4800109863281,
      "volume": 335300
    },
    {
      "time": "2026-06-18",
      "open": 354.510009765625,
      "high": 359.25,
      "low": 351.80999755859375,
      "close": 355.1099853515625,
      "volume": 994900
    },
    {
      "time": "2026-06-22",
      "open": 356.4800109863281,
      "high": 361.239990234375,
      "low": 348.4599914550781,
      "close": 361.1099853515625,
      "volume": 508400
    },
    {
      "time": "2026-06-23",
      "open": 352.8800048828125,
      "high": 379,
      "low": 352.8500061035156,
      "close": 369.8999938964844,
      "volume": 499400
    },
    {
      "time": "2026-06-24",
      "open": 366.3299865722656,
      "high": 378.7200012207031,
      "low": 364.55999755859375,
      "close": 377.55999755859375,
      "volume": 360500
    },
    {
      "time": "2026-06-25",
      "open": 375.6000061035156,
      "high": 393.239990234375,
      "low": 374.70001220703125,
      "close": 391.0400085449219,
      "volume": 378200
    },
    {
      "time": "2026-06-26",
      "open": 380.79998779296875,
      "high": 403.29998779296875,
      "low": 380.79998779296875,
      "close": 395.7900085449219,
      "volume": 520900
    },
    {
      "time": "2026-06-29",
      "open": 398.3399963378906,
      "high": 421.19000244140625,
      "low": 396.1400146484375,
      "close": 419.9800109863281,
      "volume": 519800
    },
    {
      "time": "2026-06-30",
      "open": 425,
      "high": 440.2799987792969,
      "low": 421.94000244140625,
      "close": 437.6400146484375,
      "volume": 813400
    },
    {
      "time": "2026-07-01",
      "open": 434,
      "high": 444,
      "low": 414.79998779296875,
      "close": 415.0199890136719,
      "volume": 479500
    },
    {
      "time": "2026-07-02",
      "open": 417.45001220703125,
      "high": 421.0299987792969,
      "low": 397.510009765625,
      "close": 407.20001220703125,
      "volume": 486600
    },
    {
      "time": "2026-07-06",
      "open": 405.6199951171875,
      "high": 411.25,
      "low": 402.0899963378906,
      "close": 402.79998779296875,
      "volume": 347200
    },
    {
      "time": "2026-07-07",
      "open": 404.8999938964844,
      "high": 406.7099914550781,
      "low": 395.8999938964844,
      "close": 402.760009765625,
      "volume": 298600
    },
    {
      "time": "2026-07-08",
      "open": 406.739990234375,
      "high": 407.1000061035156,
      "low": 390,
      "close": 394.57000732421875,
      "volume": 390600
    },
    {
      "time": "2026-07-09",
      "open": 393.3599853515625,
      "high": 403.29998779296875,
      "low": 390.1700134277344,
      "close": 390.7699890136719,
      "volume": 294100
    },
    {
      "time": "2026-07-10",
      "open": 390,
      "high": 397.95001220703125,
      "low": 385,
      "close": 397.82000732421875,
      "volume": 229200
    },
    {
      "time": "2026-07-13",
      "open": 405,
      "high": 416.8500061035156,
      "low": 402.3999938964844,
      "close": 408.9200134277344,
      "volume": 301300
    },
    {
      "time": "2026-07-14",
      "open": 410,
      "high": 416.44000244140625,
      "low": 401.989990234375,
      "close": 415.92999267578125,
      "volume": 235400
    },
    {
      "time": "2026-07-15",
      "open": 418.92999267578125,
      "high": 423.8699951171875,
      "low": 410.2200012207031,
      "close": 413.44000244140625,
      "volume": 193300
    },
    {
      "time": "2026-07-16",
      "open": 413.1400146484375,
      "high": 423,
      "low": 404.19000244140625,
      "close": 416.04998779296875,
      "volume": 221300
    },
    {
      "time": "2026-07-17",
      "open": 422.2300109863281,
      "high": 429.7799987792969,
      "low": 406.4599914550781,
      "close": 415.70001220703125,
      "volume": 319100
    },
    {
      "time": "2026-07-20",
      "open": 415.3500061035156,
      "high": 419.5199890136719,
      "low": 405.3900146484375,
      "close": 405.8699951171875,
      "volume": 251000
    },
    {
      "time": "2026-07-21",
      "open": 408.0400085449219,
      "high": 420.260009765625,
      "low": 408,
      "close": 418.9100036621094,
      "volume": 232000
    },
    {
      "time": "2026-07-22",
      "open": 420.1600036621094,
      "high": 435.32000732421875,
      "low": 419.9700012207031,
      "close": 433.1000061035156,
      "volume": 322100
    },
    {
      "time": "2026-07-23",
      "open": 436.92999267578125,
      "high": 437.29998779296875,
      "low": 422.6499938964844,
      "close": 425.54998779296875,
      "volume": 229000
    },
    {
      "time": "2026-07-24",
      "open": 423.9700012207031,
      "high": 429.8599853515625,
      "low": 419.0299987792969,
      "close": 419.44000244140625,
      "volume": 183396
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 307.2057989501953
    },
    {
      "time": "2025-10-06",
      "value": 307.17986572265625
    },
    {
      "time": "2025-10-07",
      "value": 307.06679870605467
    },
    {
      "time": "2025-10-08",
      "value": 306.7954656982422
    },
    {
      "time": "2025-10-09",
      "value": 306.28679931640625
    },
    {
      "time": "2025-10-10",
      "value": 305.7609326171875
    },
    {
      "time": "2025-10-13",
      "value": 305.47713256835937
    },
    {
      "time": "2025-10-14",
      "value": 305.18033203125
    },
    {
      "time": "2025-10-15",
      "value": 304.9665985107422
    },
    {
      "time": "2025-10-16",
      "value": 304.8836651611328
    },
    {
      "time": "2025-10-17",
      "value": 305.3604656982422
    },
    {
      "time": "2025-10-20",
      "value": 305.8428656005859
    },
    {
      "time": "2025-10-21",
      "value": 306.3348657226563
    },
    {
      "time": "2025-10-22",
      "value": 306.7951989746094
    },
    {
      "time": "2025-10-23",
      "value": 307.16353210449216
    },
    {
      "time": "2025-10-24",
      "value": 307.270732421875
    },
    {
      "time": "2025-10-27",
      "value": 307.585732421875
    },
    {
      "time": "2025-10-28",
      "value": 307.738798828125
    },
    {
      "time": "2025-10-29",
      "value": 307.8869323730469
    },
    {
      "time": "2025-10-30",
      "value": 308.11179931640623
    },
    {
      "time": "2025-10-31",
      "value": 308.5324658203125
    },
    {
      "time": "2025-11-03",
      "value": 308.6193322753906
    },
    {
      "time": "2025-11-04",
      "value": 308.7112658691406
    },
    {
      "time": "2025-11-05",
      "value": 308.7646661376953
    },
    {
      "time": "2025-11-06",
      "value": 309.44753295898437
    },
    {
      "time": "2025-11-07",
      "value": 309.84619995117185
    },
    {
      "time": "2025-11-10",
      "value": 310.2487335205078
    },
    {
      "time": "2025-11-11",
      "value": 310.56120056152344
    },
    {
      "time": "2025-11-12",
      "value": 311.207333984375
    },
    {
      "time": "2025-11-13",
      "value": 311.6076007080078
    },
    {
      "time": "2025-11-14",
      "value": 312.497333984375
    },
    {
      "time": "2025-11-17",
      "value": 312.7966009521484
    },
    {
      "time": "2025-11-18",
      "value": 312.92993408203125
    },
    {
      "time": "2025-11-19",
      "value": 312.7174676513672
    },
    {
      "time": "2025-11-20",
      "value": 312.3479339599609
    },
    {
      "time": "2025-11-21",
      "value": 312.0763336181641
    },
    {
      "time": "2025-11-24",
      "value": 311.76433349609374
    },
    {
      "time": "2025-11-25",
      "value": 311.28926635742187
    },
    {
      "time": "2025-11-26",
      "value": 310.95533264160156
    },
    {
      "time": "2025-11-28",
      "value": 310.62879943847656
    },
    {
      "time": "2025-12-01",
      "value": 310.48639892578126
    },
    {
      "time": "2025-12-02",
      "value": 310.40446533203124
    },
    {
      "time": "2025-12-03",
      "value": 310.2940655517578
    },
    {
      "time": "2025-12-04",
      "value": 310.19239929199216
    },
    {
      "time": "2025-12-05",
      "value": 310.18913208007814
    },
    {
      "time": "2025-12-08",
      "value": 309.85493225097656
    },
    {
      "time": "2025-12-09",
      "value": 309.58946533203124
    },
    {
      "time": "2025-12-10",
      "value": 309.31519897460936
    },
    {
      "time": "2025-12-11",
      "value": 308.8639990234375
    },
    {
      "time": "2025-12-12",
      "value": 308.0033325195312
    },
    {
      "time": "2025-12-15",
      "value": 307.2949328613281
    },
    {
      "time": "2025-12-16",
      "value": 306.26353271484373
    },
    {
      "time": "2025-12-17",
      "value": 305.7527996826172
    },
    {
      "time": "2025-12-18",
      "value": 305.3693994140625
    },
    {
      "time": "2025-12-19",
      "value": 305.2965325927734
    },
    {
      "time": "2025-12-22",
      "value": 305.42419921875
    },
    {
      "time": "2025-12-23",
      "value": 305.42259887695315
    },
    {
      "time": "2025-12-24",
      "value": 305.2924658203125
    },
    {
      "time": "2025-12-26",
      "value": 304.8649328613281
    },
    {
      "time": "2025-12-29",
      "value": 304.50099975585937
    },
    {
      "time": "2025-12-30",
      "value": 304.0947326660156
    },
    {
      "time": "2025-12-31",
      "value": 303.6093994140625
    },
    {
      "time": "2026-01-02",
      "value": 303.3779327392578
    },
    {
      "time": "2026-01-05",
      "value": 303.1563330078125
    },
    {
      "time": "2026-01-06",
      "value": 302.78159973144534
    },
    {
      "time": "2026-01-07",
      "value": 302.2185333251953
    },
    {
      "time": "2026-01-08",
      "value": 302.08153381347654
    },
    {
      "time": "2026-01-09",
      "value": 302.2188671875
    },
    {
      "time": "2026-01-12",
      "value": 302.25780029296874
    },
    {
      "time": "2026-01-13",
      "value": 302.50440002441405
    },
    {
      "time": "2026-01-14",
      "value": 302.7538000488281
    },
    {
      "time": "2026-01-15",
      "value": 303.2082000732422
    },
    {
      "time": "2026-01-16",
      "value": 303.8616003417969
    },
    {
      "time": "2026-01-20",
      "value": 304.2920001220703
    },
    {
      "time": "2026-01-21",
      "value": 304.4757336425781
    },
    {
      "time": "2026-01-22",
      "value": 304.8467333984375
    },
    {
      "time": "2026-01-23",
      "value": 305.1597998046875
    },
    {
      "time": "2026-01-26",
      "value": 305.3999993896484
    },
    {
      "time": "2026-01-27",
      "value": 305.5946661376953
    },
    {
      "time": "2026-01-28",
      "value": 306.09713256835937
    },
    {
      "time": "2026-01-29",
      "value": 306.3436657714844
    },
    {
      "time": "2026-01-30",
      "value": 306.92773193359375
    },
    {
      "time": "2026-02-02",
      "value": 307.52719848632813
    },
    {
      "time": "2026-02-03",
      "value": 308.21119812011716
    },
    {
      "time": "2026-02-04",
      "value": 309.2501983642578
    },
    {
      "time": "2026-02-05",
      "value": 310.1809985351563
    },
    {
      "time": "2026-02-06",
      "value": 311.6567987060547
    },
    {
      "time": "2026-02-09",
      "value": 313.3842657470703
    },
    {
      "time": "2026-02-10",
      "value": 315.6639324951172
    },
    {
      "time": "2026-02-11",
      "value": 318.1727990722656
    },
    {
      "time": "2026-02-12",
      "value": 320.70919921875
    },
    {
      "time": "2026-02-13",
      "value": 323.5909326171875
    },
    {
      "time": "2026-02-17",
      "value": 326.0211993408203
    },
    {
      "time": "2026-02-18",
      "value": 328.7037322998047
    },
    {
      "time": "2026-02-19",
      "value": 332.2677325439453
    },
    {
      "time": "2026-02-20",
      "value": 336.237666015625
    },
    {
      "time": "2026-02-23",
      "value": 340.4225329589844
    },
    {
      "time": "2026-02-24",
      "value": 345.111533203125
    },
    {
      "time": "2026-02-25",
      "value": 349.38219970703125
    },
    {
      "time": "2026-02-26",
      "value": 354.04206604003906
    },
    {
      "time": "2026-02-27",
      "value": 358.93033203125
    },
    {
      "time": "2026-03-02",
      "value": 364.0808660888672
    },
    {
      "time": "2026-03-03",
      "value": 368.66699951171876
    },
    {
      "time": "2026-03-04",
      "value": 373.41979919433595
    },
    {
      "time": "2026-03-05",
      "value": 377.8935992431641
    },
    {
      "time": "2026-03-06",
      "value": 382.3382000732422
    },
    {
      "time": "2026-03-09",
      "value": 387.18739990234377
    },
    {
      "time": "2026-03-10",
      "value": 391.68260009765623
    },
    {
      "time": "2026-03-11",
      "value": 396.4284002685547
    },
    {
      "time": "2026-03-12",
      "value": 401.11719970703126
    },
    {
      "time": "2026-03-13",
      "value": 405.8861999511719
    },
    {
      "time": "2026-03-16",
      "value": 410.6796002197266
    },
    {
      "time": "2026-03-17",
      "value": 415.3038000488281
    },
    {
      "time": "2026-03-18",
      "value": 419.95460021972656
    },
    {
      "time": "2026-03-19",
      "value": 424.7288006591797
    },
    {
      "time": "2026-03-20",
      "value": 429.48919982910155
    },
    {
      "time": "2026-03-23",
      "value": 433.9875994873047
    },
    {
      "time": "2026-03-24",
      "value": 438.4553997802734
    },
    {
      "time": "2026-03-25",
      "value": 442.8609997558594
    },
    {
      "time": "2026-03-26",
      "value": 446.87000061035155
    },
    {
      "time": "2026-03-27",
      "value": 450.56640075683595
    },
    {
      "time": "2026-03-30",
      "value": 453.29500061035156
    },
    {
      "time": "2026-03-31",
      "value": 456.0366003417969
    },
    {
      "time": "2026-04-01",
      "value": 458.26320068359377
    },
    {
      "time": "2026-04-02",
      "value": 460.2234002685547
    },
    {
      "time": "2026-04-06",
      "value": 462.285
    },
    {
      "time": "2026-04-07",
      "value": 464.3420001220703
    },
    {
      "time": "2026-04-08",
      "value": 466.47280029296877
    },
    {
      "time": "2026-04-09",
      "value": 467.12820007324217
    },
    {
      "time": "2026-04-10",
      "value": 468.2320001220703
    },
    {
      "time": "2026-04-13",
      "value": 469.50320007324217
    },
    {
      "time": "2026-04-14",
      "value": 470.7800006103516
    },
    {
      "time": "2026-04-15",
      "value": 472.3924005126953
    },
    {
      "time": "2026-04-16",
      "value": 474.195400390625
    },
    {
      "time": "2026-04-17",
      "value": 475.71760009765626
    },
    {
      "time": "2026-04-20",
      "value": 477.50700012207034
    },
    {
      "time": "2026-04-21",
      "value": 478.94080017089846
    },
    {
      "time": "2026-04-22",
      "value": 480.24059997558595
    },
    {
      "time": "2026-04-23",
      "value": 480.9911999511719
    },
    {
      "time": "2026-04-24",
      "value": 481.4985998535156
    },
    {
      "time": "2026-04-27",
      "value": 482.00859985351565
    },
    {
      "time": "2026-04-28",
      "value": 481.98039978027344
    },
    {
      "time": "2026-04-29",
      "value": 482.2325994873047
    },
    {
      "time": "2026-04-30",
      "value": 482.2917999267578
    },
    {
      "time": "2026-05-01",
      "value": 481.2329998779297
    },
    {
      "time": "2026-05-04",
      "value": 479.8919995117187
    },
    {
      "time": "2026-05-05",
      "value": 478.44379943847656
    },
    {
      "time": "2026-05-06",
      "value": 476.1997991943359
    },
    {
      "time": "2026-05-07",
      "value": 473.9753991699219
    },
    {
      "time": "2026-05-08",
      "value": 471.6085998535156
    },
    {
      "time": "2026-05-11",
      "value": 469.175400390625
    },
    {
      "time": "2026-05-12",
      "value": 466.5814001464844
    },
    {
      "time": "2026-05-13",
      "value": 463.83880004882815
    },
    {
      "time": "2026-05-14",
      "value": 460.88660034179685
    },
    {
      "time": "2026-05-15",
      "value": 458.12380065917966
    },
    {
      "time": "2026-05-18",
      "value": 455.35539978027344
    },
    {
      "time": "2026-05-19",
      "value": 452.45100036621096
    },
    {
      "time": "2026-05-20",
      "value": 450.0864001464844
    },
    {
      "time": "2026-05-21",
      "value": 447.5294000244141
    },
    {
      "time": "2026-05-22",
      "value": 444.9906005859375
    },
    {
      "time": "2026-05-26",
      "value": 442.36980041503904
    },
    {
      "time": "2026-05-27",
      "value": 439.9538000488281
    },
    {
      "time": "2026-05-28",
      "value": 437.3966003417969
    },
    {
      "time": "2026-05-29",
      "value": 434.655
    },
    {
      "time": "2026-06-01",
      "value": 431.36919982910155
    },
    {
      "time": "2026-06-02",
      "value": 428.3974005126953
    },
    {
      "time": "2026-06-03",
      "value": 425.9752008056641
    },
    {
      "time": "2026-06-04",
      "value": 423.40460083007815
    },
    {
      "time": "2026-06-05",
      "value": 420.5932012939453
    },
    {
      "time": "2026-06-08",
      "value": 418.0704010009766
    },
    {
      "time": "2026-06-09",
      "value": 415.4776007080078
    },
    {
      "time": "2026-06-10",
      "value": 413.6338006591797
    },
    {
      "time": "2026-06-11",
      "value": 411.5336004638672
    },
    {
      "time": "2026-06-12",
      "value": 410.32780029296873
    },
    {
      "time": "2026-06-15",
      "value": 408.6986004638672
    },
    {
      "time": "2026-06-16",
      "value": 406.84840087890626
    },
    {
      "time": "2026-06-17",
      "value": 404.94220092773435
    },
    {
      "time": "2026-06-18",
      "value": 403.0788006591797
    },
    {
      "time": "2026-06-22",
      "value": 402.74160034179687
    },
    {
      "time": "2026-06-23",
      "value": 401.9402001953125
    },
    {
      "time": "2026-06-24",
      "value": 401.15600036621095
    },
    {
      "time": "2026-06-25",
      "value": 400.73280029296876
    },
    {
      "time": "2026-06-26",
      "value": 400.3026007080078
    },
    {
      "time": "2026-06-29",
      "value": 400.17680114746094
    },
    {
      "time": "2026-06-30",
      "value": 400.4780017089844
    },
    {
      "time": "2026-07-01",
      "value": 400.0820013427734
    },
    {
      "time": "2026-07-02",
      "value": 399.4716015625
    },
    {
      "time": "2026-07-06",
      "value": 398.7376013183594
    },
    {
      "time": "2026-07-07",
      "value": 398.0098016357422
    },
    {
      "time": "2026-07-08",
      "value": 397.12300170898436
    },
    {
      "time": "2026-07-09",
      "value": 396.2004016113281
    },
    {
      "time": "2026-07-10",
      "value": 395.53880187988284
    },
    {
      "time": "2026-07-13",
      "value": 394.93660217285156
    },
    {
      "time": "2026-07-14",
      "value": 394.3818017578125
    },
    {
      "time": "2026-07-15",
      "value": 393.9782019042969
    },
    {
      "time": "2026-07-16",
      "value": 393.6426019287109
    },
    {
      "time": "2026-07-17",
      "value": 393.3478021240234
    },
    {
      "time": "2026-07-20",
      "value": 393.0702020263672
    },
    {
      "time": "2026-07-21",
      "value": 393.46680236816405
    },
    {
      "time": "2026-07-22",
      "value": 394.24480224609374
    },
    {
      "time": "2026-07-23",
      "value": 394.70320190429686
    },
    {
      "time": "2026-07-24",
      "value": 395.06420166015624
    }
  ],
  "analysis": null
}