{
  "ok": true,
  "cached": false,
  "ticker": "USO",
  "price": 136.69,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Market Minute 7-24-26- Stocks Steady After Thursday Rout",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-minute-7-24-26-141500783.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oil Falls Off a Six-Week High Even as Middle East Fighting Continues",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/oil-falls-off-six-week-133546516.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid New US Tariffs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132354336.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Decline Pre-Bell Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-decline-pre-132237754.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights BNO, USO, XLE, IEO, OIH, and DBO",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/zacks-analyst-blog-highlights-bno-110100521.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: WTI Oil Jumps as US-Iran Conflict, Houthi Attacks Escalate Supply Fears",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/wti-oil-jumps-us-iran-184945892.html",
      "published": "2026-07-23"
    },
    {
      "title": "Hormuz Tensions Deepen: Energy ETFs in Focus",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/hormuz-tensions-deepen-energy-etfs-142100638.html",
      "published": "2026-07-23"
    },
    {
      "title": "Sector Update: Energy Stocks Rise Premarket Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-rise-premarket-132432548.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.11000061035156,
      "high": 76.11000061035156,
      "low": 74.80000305175781,
      "close": 74.8499984741211,
      "volume": 3287400
    },
    {
      "time": "2025-07-28",
      "open": 76.69999694824219,
      "high": 77.23999786376953,
      "low": 76.20999908447266,
      "close": 77.16999816894531,
      "volume": 3796800
    },
    {
      "time": "2025-07-29",
      "open": 77.44999694824219,
      "high": 80.23999786376953,
      "low": 77.33999633789062,
      "close": 79.80000305175781,
      "volume": 7928200
    },
    {
      "time": "2025-07-30",
      "open": 80.16000366210938,
      "high": 81.12999725341797,
      "low": 79.7300033569336,
      "close": 81.04000091552734,
      "volume": 4957400
    },
    {
      "time": "2025-07-31",
      "open": 79.86000061035156,
      "high": 80.41999816894531,
      "low": 78.91999816894531,
      "close": 79.58999633789062,
      "volume": 3817100
    },
    {
      "time": "2025-08-01",
      "open": 79.70999908447266,
      "high": 79.83000183105469,
      "low": 77.19000244140625,
      "close": 77.45999908447266,
      "volume": 7087100
    },
    {
      "time": "2025-08-04",
      "open": 75.63999938964844,
      "high": 77.16000366210938,
      "low": 75.45999908447266,
      "close": 76.11000061035156,
      "volume": 5326700
    },
    {
      "time": "2025-08-05",
      "open": 75.51000213623047,
      "high": 75.75,
      "low": 74.88999938964844,
      "close": 75.0199966430664,
      "volume": 5894000
    },
    {
      "time": "2025-08-06",
      "open": 76.30999755859375,
      "high": 76.83999633789062,
      "low": 73.31999969482422,
      "close": 73.79000091552734,
      "volume": 8908700
    },
    {
      "time": "2025-08-07",
      "open": 74.05999755859375,
      "high": 74.54000091552734,
      "low": 73.41999816894531,
      "close": 73.41999816894531,
      "volume": 3578400
    },
    {
      "time": "2025-08-08",
      "open": 73.93000030517578,
      "high": 74.4000015258789,
      "low": 72.38999938964844,
      "close": 73.30000305175781,
      "volume": 5793400
    },
    {
      "time": "2025-08-11",
      "open": 73.94000244140625,
      "high": 74.2300033569336,
      "low": 73.36000061035156,
      "close": 73.80000305175781,
      "volume": 3307600
    },
    {
      "time": "2025-08-12",
      "open": 73.22000122070312,
      "high": 73.58000183105469,
      "low": 72.80000305175781,
      "close": 72.94999694824219,
      "volume": 2929300
    },
    {
      "time": "2025-08-13",
      "open": 72.77999877929688,
      "high": 72.83000183105469,
      "low": 71.55999755859375,
      "close": 72.45999908447266,
      "volume": 5653500
    },
    {
      "time": "2025-08-14",
      "open": 73.36000061035156,
      "high": 73.77999877929688,
      "low": 72.87999725341797,
      "close": 73.73999786376953,
      "volume": 4551100
    },
    {
      "time": "2025-08-15",
      "open": 72.72000122070312,
      "high": 73.22000122070312,
      "low": 72.29000091552734,
      "close": 72.80000305175781,
      "volume": 8046900
    },
    {
      "time": "2025-08-18",
      "open": 72.3499984741211,
      "high": 73.62999725341797,
      "low": 71.80999755859375,
      "close": 73.16999816894531,
      "volume": 5247900
    },
    {
      "time": "2025-08-19",
      "open": 72.5,
      "high": 72.75,
      "low": 72.05999755859375,
      "close": 72.30000305175781,
      "volume": 3423300
    },
    {
      "time": "2025-08-20",
      "open": 73.16000366210938,
      "high": 73.62999725341797,
      "low": 72.58999633789062,
      "close": 73.5199966430664,
      "volume": 3858800
    },
    {
      "time": "2025-08-21",
      "open": 73.29000091552734,
      "high": 74.41000366210938,
      "low": 73.08999633789062,
      "close": 74.12999725341797,
      "volume": 3185700
    },
    {
      "time": "2025-08-22",
      "open": 74.27999877929688,
      "high": 74.7300033569336,
      "low": 74.12000274658203,
      "close": 74.63999938964844,
      "volume": 4873300
    },
    {
      "time": "2025-08-25",
      "open": 75.19000244140625,
      "high": 76.12000274658203,
      "low": 75.16999816894531,
      "close": 75.75,
      "volume": 3175800
    },
    {
      "time": "2025-08-26",
      "open": 74.58000183105469,
      "high": 75.12000274658203,
      "low": 73.8499984741211,
      "close": 74.05000305175781,
      "volume": 3174400
    },
    {
      "time": "2025-08-27",
      "open": 74.12999725341797,
      "high": 75.11000061035156,
      "low": 74.12999725341797,
      "close": 74.68000030517578,
      "volume": 3322100
    },
    {
      "time": "2025-08-28",
      "open": 74.94000244140625,
      "high": 75.66999816894531,
      "low": 74.11000061035156,
      "close": 75.23999786376953,
      "volume": 3522000
    },
    {
      "time": "2025-08-29",
      "open": 75.3499984741211,
      "high": 75.44999694824219,
      "low": 74.73999786376953,
      "close": 74.83999633789062,
      "volume": 3510200
    },
    {
      "time": "2025-09-02",
      "open": 76.08000183105469,
      "high": 76.95999908447266,
      "low": 75.66999816894531,
      "close": 76.76000213623047,
      "volume": 5380800
    },
    {
      "time": "2025-09-03",
      "open": 75.61000061035156,
      "high": 75.83000183105469,
      "low": 74.58999633789062,
      "close": 74.83000183105469,
      "volume": 6270900
    },
    {
      "time": "2025-09-04",
      "open": 73.87000274658203,
      "high": 74.55000305175781,
      "low": 73.75,
      "close": 74.18000030517578,
      "volume": 4503100
    },
    {
      "time": "2025-09-05",
      "open": 73.0199966430664,
      "high": 73.0199966430664,
      "low": 71.95999908447266,
      "close": 72.62999725341797,
      "volume": 5101500
    },
    {
      "time": "2025-09-08",
      "open": 73.48999786376953,
      "high": 73.54000091552734,
      "low": 72.56999969482422,
      "close": 73.04000091552734,
      "volume": 3943300
    },
    {
      "time": "2025-09-09",
      "open": 73.98999786376953,
      "high": 74.5199966430664,
      "low": 73.29000091552734,
      "close": 73.38999938964844,
      "volume": 4228800
    },
    {
      "time": "2025-09-10",
      "open": 74,
      "high": 75.05000305175781,
      "low": 73.79000091552734,
      "close": 74.70999908447266,
      "volume": 6039000
    },
    {
      "time": "2025-09-11",
      "open": 73.19000244140625,
      "high": 73.55000305175781,
      "low": 72.93000030517578,
      "close": 73,
      "volume": 3876000
    },
    {
      "time": "2025-09-12",
      "open": 74.16999816894531,
      "high": 74.44999694824219,
      "low": 73.26000213623047,
      "close": 73.30999755859375,
      "volume": 4990100
    },
    {
      "time": "2025-09-15",
      "open": 74.26000213623047,
      "high": 74.68000030517578,
      "low": 73.97000122070312,
      "close": 74.2300033569336,
      "volume": 3985500
    },
    {
      "time": "2025-09-16",
      "open": 75.08000183105469,
      "high": 75.86000061035156,
      "low": 74.80000305175781,
      "close": 75.66999816894531,
      "volume": 5063900
    },
    {
      "time": "2025-09-17",
      "open": 75.41000366210938,
      "high": 75.69999694824219,
      "low": 74.66999816894531,
      "close": 74.97000122070312,
      "volume": 4020200
    },
    {
      "time": "2025-09-18",
      "open": 75.12000274658203,
      "high": 75.66000366210938,
      "low": 74.27999877929688,
      "close": 74.69000244140625,
      "volume": 4176200
    },
    {
      "time": "2025-09-19",
      "open": 73.94999694824219,
      "high": 74.4800033569336,
      "low": 73.33000183105469,
      "close": 73.5199966430664,
      "volume": 5958100
    },
    {
      "time": "2025-09-22",
      "open": 72.80000305175781,
      "high": 73.58999633789062,
      "low": 72.72000122070312,
      "close": 73.44999694824219,
      "volume": 2787100
    },
    {
      "time": "2025-09-23",
      "open": 74.36000061035156,
      "high": 75.33000183105469,
      "low": 74.33000183105469,
      "close": 75.05000305175781,
      "volume": 5617600
    },
    {
      "time": "2025-09-24",
      "open": 75.87999725341797,
      "high": 76.69000244140625,
      "low": 75.58000183105469,
      "close": 76.38999938964844,
      "volume": 3939900
    },
    {
      "time": "2025-09-25",
      "open": 76.02999877929688,
      "high": 77.04000091552734,
      "low": 75.55000305175781,
      "close": 76.98999786376953,
      "volume": 5736700
    },
    {
      "time": "2025-09-26",
      "open": 77.05999755859375,
      "high": 78.31999969482422,
      "low": 76.93000030517578,
      "close": 77.0199966430664,
      "volume": 5918400
    },
    {
      "time": "2025-09-29",
      "open": 75.43000030517578,
      "high": 75.5,
      "low": 74.31999969482422,
      "close": 74.58999633789062,
      "volume": 6341200
    },
    {
      "time": "2025-09-30",
      "open": 73.87000274658203,
      "high": 74.3499984741211,
      "low": 73.4000015258789,
      "close": 73.75,
      "volume": 7709100
    },
    {
      "time": "2025-10-01",
      "open": 72.6500015258789,
      "high": 73.48999786376953,
      "low": 72.45999908447266,
      "close": 73.13999938964844,
      "volume": 6348600
    },
    {
      "time": "2025-10-02",
      "open": 72.27999877929688,
      "high": 72.95999908447266,
      "low": 71.27999877929688,
      "close": 71.54000091552734,
      "volume": 6317200
    },
    {
      "time": "2025-10-03",
      "open": 71.7699966430664,
      "high": 72.30000305175781,
      "low": 71.62999725341797,
      "close": 71.70999908447266,
      "volume": 6657000
    },
    {
      "time": "2025-10-06",
      "open": 72.43000030517578,
      "high": 73.16000366210938,
      "low": 72.23999786376953,
      "close": 72.87000274658203,
      "volume": 5435400
    },
    {
      "time": "2025-10-07",
      "open": 72.4800033569336,
      "high": 73.2300033569336,
      "low": 72.22000122070312,
      "close": 73.19999694824219,
      "volume": 4845800
    },
    {
      "time": "2025-10-08",
      "open": 73.5199966430664,
      "high": 74.12999725341797,
      "low": 73.25,
      "close": 73.52999877929688,
      "volume": 4321100
    },
    {
      "time": "2025-10-09",
      "open": 73.80999755859375,
      "high": 73.91000366210938,
      "low": 72.23999786376953,
      "close": 72.51000213623047,
      "volume": 4670900
    },
    {
      "time": "2025-10-10",
      "open": 70.7699966430664,
      "high": 71.37000274658203,
      "low": 69.30000305175781,
      "close": 69.38999938964844,
      "volume": 8290900
    },
    {
      "time": "2025-10-13",
      "open": 70.30999755859375,
      "high": 70.88999938964844,
      "low": 69.9000015258789,
      "close": 70.27999877929688,
      "volume": 4026900
    },
    {
      "time": "2025-10-14",
      "open": 69.1500015258789,
      "high": 69.5999984741211,
      "low": 68.51000213623047,
      "close": 69,
      "volume": 5106900
    },
    {
      "time": "2025-10-15",
      "open": 69.70999908447266,
      "high": 69.86000061035156,
      "low": 68.70999908447266,
      "close": 68.98999786376953,
      "volume": 4069300
    },
    {
      "time": "2025-10-16",
      "open": 69.12000274658203,
      "high": 69.22000122070312,
      "low": 67.52999877929688,
      "close": 67.80999755859375,
      "volume": 7635800
    },
    {
      "time": "2025-10-17",
      "open": 67.72000122070312,
      "high": 68.16000366210938,
      "low": 67.44000244140625,
      "close": 67.9800033569336,
      "volume": 5517900
    },
    {
      "time": "2025-10-20",
      "open": 66.9800033569336,
      "high": 67.9000015258789,
      "low": 66.9800033569336,
      "close": 67.83000183105469,
      "volume": 6113000
    },
    {
      "time": "2025-10-21",
      "open": 68.05000305175781,
      "high": 69.13999938964844,
      "low": 67.04000091552734,
      "close": 68.2699966430664,
      "volume": 10824400
    },
    {
      "time": "2025-10-22",
      "open": 69.5199966430664,
      "high": 71.18000030517578,
      "low": 69.33000183105469,
      "close": 70.62999725341797,
      "volume": 14092800
    },
    {
      "time": "2025-10-23",
      "open": 73.11000061035156,
      "high": 73.98999786376953,
      "low": 72.86000061035156,
      "close": 73.29000091552734,
      "volume": 9561300
    },
    {
      "time": "2025-10-24",
      "open": 73.66999816894531,
      "high": 74.25,
      "low": 73.08999633789062,
      "close": 73.18000030517578,
      "volume": 6467300
    },
    {
      "time": "2025-10-27",
      "open": 73.20999908447266,
      "high": 73.81999969482422,
      "low": 72.7699966430664,
      "close": 73.12000274658203,
      "volume": 4563100
    },
    {
      "time": "2025-10-28",
      "open": 72.05000305175781,
      "high": 72.33000183105469,
      "low": 71.13999938964844,
      "close": 71.38999938964844,
      "volume": 4540300
    },
    {
      "time": "2025-10-29",
      "open": 71.80999755859375,
      "high": 72.63999938964844,
      "low": 71.73999786376953,
      "close": 71.80000305175781,
      "volume": 4418000
    },
    {
      "time": "2025-10-30",
      "open": 71.38999938964844,
      "high": 72.3499984741211,
      "low": 71.16000366210938,
      "close": 71.70999908447266,
      "volume": 2787200
    },
    {
      "time": "2025-10-31",
      "open": 72.56999969482422,
      "high": 72.88999938964844,
      "low": 72.01000213623047,
      "close": 72.55999755859375,
      "volume": 7030300
    },
    {
      "time": "2025-11-03",
      "open": 72.55999755859375,
      "high": 73.19999694824219,
      "low": 72.05999755859375,
      "close": 72.73999786376953,
      "volume": 4473600
    },
    {
      "time": "2025-11-04",
      "open": 71.91999816894531,
      "high": 72.5199966430664,
      "low": 71.77999877929688,
      "close": 71.93000030517578,
      "volume": 3196200
    },
    {
      "time": "2025-11-05",
      "open": 71.68000030517578,
      "high": 72.45999908447266,
      "low": 70.94000244140625,
      "close": 71.02999877929688,
      "volume": 3309200
    },
    {
      "time": "2025-11-06",
      "open": 70.62000274658203,
      "high": 71.11000061035156,
      "low": 70.12999725341797,
      "close": 70.87999725341797,
      "volume": 4127300
    },
    {
      "time": "2025-11-07",
      "open": 71.27999877929688,
      "high": 71.44999694824219,
      "low": 70.72000122070312,
      "close": 71.26000213623047,
      "volume": 3627000
    },
    {
      "time": "2025-11-10",
      "open": 71.58999633789062,
      "high": 71.7699966430664,
      "low": 70.86000061035156,
      "close": 71.68000030517578,
      "volume": 2525500
    },
    {
      "time": "2025-11-11",
      "open": 72.43000030517578,
      "high": 73.06999969482422,
      "low": 72.43000030517578,
      "close": 72.72000122070312,
      "volume": 3677200
    },
    {
      "time": "2025-11-12",
      "open": 71.08999633789062,
      "high": 71.08999633789062,
      "low": 69.63999938964844,
      "close": 69.79000091552734,
      "volume": 5070800
    },
    {
      "time": "2025-11-13",
      "open": 70.5,
      "high": 70.54000091552734,
      "low": 69.8499984741211,
      "close": 69.8499984741211,
      "volume": 4174700
    },
    {
      "time": "2025-11-14",
      "open": 71.31999969482422,
      "high": 71.95999908447266,
      "low": 71.12999725341797,
      "close": 71.37999725341797,
      "volume": 4159900
    },
    {
      "time": "2025-11-17",
      "open": 71.5999984741211,
      "high": 71.77999877929688,
      "low": 71.29000091552734,
      "close": 71.30000305175781,
      "volume": 3647400
    },
    {
      "time": "2025-11-18",
      "open": 71.31999969482422,
      "high": 72.68000030517578,
      "low": 70.91000366210938,
      "close": 72.5,
      "volume": 5343000
    },
    {
      "time": "2025-11-19",
      "open": 70.4800033569336,
      "high": 70.91000366210938,
      "low": 70.11000061035156,
      "close": 70.87999725341797,
      "volume": 4790200
    },
    {
      "time": "2025-11-20",
      "open": 71.2699966430664,
      "high": 71.79000091552734,
      "low": 70.0199966430664,
      "close": 70.1500015258789,
      "volume": 5542200
    },
    {
      "time": "2025-11-21",
      "open": 69.2699966430664,
      "high": 69.52999877929688,
      "low": 68.58000183105469,
      "close": 69.30000305175781,
      "volume": 7120500
    },
    {
      "time": "2025-11-24",
      "open": 69.2699966430664,
      "high": 70.58999633789062,
      "low": 68.8499984741211,
      "close": 70.41999816894531,
      "volume": 4551300
    },
    {
      "time": "2025-11-25",
      "open": 68.94999694824219,
      "high": 69.48999786376953,
      "low": 68.26000213623047,
      "close": 69.25,
      "volume": 5888800
    },
    {
      "time": "2025-11-26",
      "open": 69.06999969482422,
      "high": 70.19000244140625,
      "low": 69.05000305175781,
      "close": 70.04000091552734,
      "volume": 3201800
    },
    {
      "time": "2025-11-28",
      "open": 70.44000244140625,
      "high": 71.30000305175781,
      "low": 70.44000244140625,
      "close": 71.06999969482422,
      "volume": 3363800
    },
    {
      "time": "2025-12-01",
      "open": 70.61000061035156,
      "high": 71.33000183105469,
      "low": 70.61000061035156,
      "close": 71.05999755859375,
      "volume": 4462800
    },
    {
      "time": "2025-12-02",
      "open": 70.54000091552734,
      "high": 71.04000091552734,
      "low": 69.72000122070312,
      "close": 70.19999694824219,
      "volume": 6339600
    },
    {
      "time": "2025-12-03",
      "open": 70.75,
      "high": 71.30000305175781,
      "low": 70.37000274658203,
      "close": 70.66000366210938,
      "volume": 3173600
    },
    {
      "time": "2025-12-04",
      "open": 70.6500015258789,
      "high": 71.76000213623047,
      "low": 70.3499984741211,
      "close": 71.38999938964844,
      "volume": 3957500
    },
    {
      "time": "2025-12-05",
      "open": 71.33000183105469,
      "high": 72.33999633789062,
      "low": 71.30999755859375,
      "close": 71.91999816894531,
      "volume": 4323600
    },
    {
      "time": "2025-12-08",
      "open": 70.81999969482422,
      "high": 71.18000030517578,
      "low": 70.2699966430664,
      "close": 70.48999786376953,
      "volume": 3073400
    },
    {
      "time": "2025-12-09",
      "open": 70.37999725341797,
      "high": 70.41999816894531,
      "low": 69.66000366210938,
      "close": 69.86000061035156,
      "volume": 3111300
    },
    {
      "time": "2025-12-10",
      "open": 69.43000030517578,
      "high": 70.69999694824219,
      "low": 69.12999725341797,
      "close": 70.54000091552734,
      "volume": 8096000
    },
    {
      "time": "2025-12-11",
      "open": 68.58999633789062,
      "high": 69.29000091552734,
      "low": 68.30999755859375,
      "close": 69.25,
      "volume": 8487500
    },
    {
      "time": "2025-12-12",
      "open": 68.87000274658203,
      "high": 69.12999725341797,
      "low": 68.47000122070312,
      "close": 68.80999755859375,
      "volume": 5306000
    },
    {
      "time": "2025-12-15",
      "open": 68.48999786376953,
      "high": 68.52999877929688,
      "low": 67.61000061035156,
      "close": 67.88999938964844,
      "volume": 6298800
    },
    {
      "time": "2025-12-16",
      "open": 66.75,
      "high": 66.77999877929688,
      "low": 65.98999786376953,
      "close": 66.16999816894531,
      "volume": 6816100
    },
    {
      "time": "2025-12-17",
      "open": 67.22000122070312,
      "high": 68.05999755859375,
      "low": 66.83000183105469,
      "close": 67.9800033569336,
      "volume": 7398000
    },
    {
      "time": "2025-12-18",
      "open": 67.7699966430664,
      "high": 67.94000244140625,
      "low": 67.0999984741211,
      "close": 67.19000244140625,
      "volume": 4713800
    },
    {
      "time": "2025-12-19",
      "open": 67.73999786376953,
      "high": 68.19999694824219,
      "low": 67.44000244140625,
      "close": 68.02999877929688,
      "volume": 4003300
    },
    {
      "time": "2025-12-22",
      "open": 69.55999755859375,
      "high": 69.8499984741211,
      "low": 69.22000122070312,
      "close": 69.7300033569336,
      "volume": 4491500
    },
    {
      "time": "2025-12-23",
      "open": 69.62000274658203,
      "high": 70.36000061035156,
      "low": 69.44999694824219,
      "close": 70.30000305175781,
      "volume": 3517300
    },
    {
      "time": "2025-12-24",
      "open": 70.47000122070312,
      "high": 70.58000183105469,
      "low": 69.94000244140625,
      "close": 70.19999694824219,
      "volume": 1596400
    },
    {
      "time": "2025-12-26",
      "open": 69.66000366210938,
      "high": 69.76000213623047,
      "low": 68.18000030517578,
      "close": 68.4800033569336,
      "volume": 4224500
    },
    {
      "time": "2025-12-29",
      "open": 69.8499984741211,
      "high": 70.12999725341797,
      "low": 69.56999969482422,
      "close": 69.61000061035156,
      "volume": 2758000
    },
    {
      "time": "2025-12-30",
      "open": 70.27999877929688,
      "high": 70.33000183105469,
      "low": 69.6500015258789,
      "close": 69.73999786376953,
      "volume": 2324200
    },
    {
      "time": "2025-12-31",
      "open": 70.19999694824219,
      "high": 70.26000213623047,
      "low": 68.8499984741211,
      "close": 69.16000366210938,
      "volume": 2218700
    },
    {
      "time": "2026-01-02",
      "open": 68.43000030517578,
      "high": 69.1500015258789,
      "low": 68.1500015258789,
      "close": 68.95999908447266,
      "volume": 5012300
    },
    {
      "time": "2026-01-05",
      "open": 69.7300033569336,
      "high": 70.4000015258789,
      "low": 69.2300033569336,
      "close": 70.22000122070312,
      "volume": 4987100
    },
    {
      "time": "2026-01-06",
      "open": 70.5999984741211,
      "high": 70.73999786376953,
      "low": 68.45999908447266,
      "close": 68.51000213623047,
      "volume": 5432900
    },
    {
      "time": "2026-01-07",
      "open": 68.23999786376953,
      "high": 68.30999755859375,
      "low": 67.3499984741211,
      "close": 67.79000091552734,
      "volume": 5317500
    },
    {
      "time": "2026-01-08",
      "open": 68.79000091552734,
      "high": 70.6500015258789,
      "low": 68.38999938964844,
      "close": 70.54000091552734,
      "volume": 6558600
    },
    {
      "time": "2026-01-09",
      "open": 70.87999725341797,
      "high": 71.94000244140625,
      "low": 70.7699966430664,
      "close": 70.77999877929688,
      "volume": 5925100
    },
    {
      "time": "2026-01-12",
      "open": 70.95999908447266,
      "high": 72,
      "low": 70.47000122070312,
      "close": 71.6500015258789,
      "volume": 5703400
    },
    {
      "time": "2026-01-13",
      "open": 72.77999877929688,
      "high": 73.94000244140625,
      "low": 72.75,
      "close": 73.4800033569336,
      "volume": 10694200
    },
    {
      "time": "2026-01-14",
      "open": 74.26000213623047,
      "high": 75.16000366210938,
      "low": 71.41000366210938,
      "close": 72.61000061035156,
      "volume": 17618100
    },
    {
      "time": "2026-01-15",
      "open": 71.5999984741211,
      "high": 71.70999908447266,
      "low": 71,
      "close": 71.12999725341797,
      "volume": 4748400
    },
    {
      "time": "2026-01-16",
      "open": 72.30000305175781,
      "high": 72.5199966430664,
      "low": 71.56999969482422,
      "close": 71.6500015258789,
      "volume": 4492100
    },
    {
      "time": "2026-01-20",
      "open": 72.80000305175781,
      "high": 73.12999725341797,
      "low": 71.70999908447266,
      "close": 71.86000061035156,
      "volume": 7577200
    },
    {
      "time": "2026-01-21",
      "open": 72.83999633789062,
      "high": 73.45999908447266,
      "low": 72.5999984741211,
      "close": 73.33999633789062,
      "volume": 4291300
    },
    {
      "time": "2026-01-22",
      "open": 72.43000030517578,
      "high": 72.5,
      "low": 71.2699966430664,
      "close": 71.81999969482422,
      "volume": 4973400
    },
    {
      "time": "2026-01-23",
      "open": 73.76000213623047,
      "high": 74.05000305175781,
      "low": 73.37999725341797,
      "close": 73.94999694824219,
      "volume": 5427600
    },
    {
      "time": "2026-01-26",
      "open": 73.36000061035156,
      "high": 73.7699966430664,
      "low": 72.94000244140625,
      "close": 73.4800033569336,
      "volume": 4486300
    },
    {
      "time": "2026-01-27",
      "open": 73.94999694824219,
      "high": 75.70999908447266,
      "low": 73.69000244140625,
      "close": 75.66000366210938,
      "volume": 6164600
    },
    {
      "time": "2026-01-28",
      "open": 76.26000213623047,
      "high": 76.73999786376953,
      "low": 75.62999725341797,
      "close": 76.62000274658203,
      "volume": 6508700
    },
    {
      "time": "2026-01-29",
      "open": 80.11000061035156,
      "high": 80.37999725341797,
      "low": 78.16999816894531,
      "close": 79.13999938964844,
      "volume": 13188800
    },
    {
      "time": "2026-01-30",
      "open": 79.44000244140625,
      "high": 79.94999694824219,
      "low": 77.6500015258789,
      "close": 79.5199966430664,
      "volume": 11586200
    },
    {
      "time": "2026-02-02",
      "open": 75.5,
      "high": 75.66999816894531,
      "low": 74.45999908447266,
      "close": 75.33000183105469,
      "volume": 8544400
    },
    {
      "time": "2026-02-03",
      "open": 75.8499984741211,
      "high": 77.63999938964844,
      "low": 75.63999938964844,
      "close": 77.47000122070312,
      "volume": 10887400
    },
    {
      "time": "2026-02-04",
      "open": 76.5199966430664,
      "high": 79.37000274658203,
      "low": 76.19999694824219,
      "close": 77.87999725341797,
      "volume": 17514900
    },
    {
      "time": "2026-02-05",
      "open": 76.86000061035156,
      "high": 77.30999755859375,
      "low": 75.87999725341797,
      "close": 76.69000244140625,
      "volume": 5989500
    },
    {
      "time": "2026-02-06",
      "open": 76.23999786376953,
      "high": 77.98999786376953,
      "low": 76.16999816894531,
      "close": 76.98999786376953,
      "volume": 6661500
    },
    {
      "time": "2026-02-09",
      "open": 76.83000183105469,
      "high": 78.62999725341797,
      "low": 76.79000091552734,
      "close": 78.0199966430664,
      "volume": 3201100
    },
    {
      "time": "2026-02-10",
      "open": 78.30000305175781,
      "high": 78.44000244140625,
      "low": 77.27999877929688,
      "close": 78.02999877929688,
      "volume": 6542000
    },
    {
      "time": "2026-02-11",
      "open": 79.68000030517578,
      "high": 79.83000183105469,
      "low": 78.23999786376953,
      "close": 78.88999938964844,
      "volume": 10313100
    },
    {
      "time": "2026-02-12",
      "open": 78,
      "high": 78.06999969482422,
      "low": 75.70999908447266,
      "close": 76.37999725341797,
      "volume": 7442600
    },
    {
      "time": "2026-02-13",
      "open": 76.12000274658203,
      "high": 76.72000122070312,
      "low": 75.66000366210938,
      "close": 76.22000122070312,
      "volume": 6172200
    },
    {
      "time": "2026-02-17",
      "open": 76.20999908447266,
      "high": 76.4800033569336,
      "low": 75.18000030517578,
      "close": 75.7300033569336,
      "volume": 9329600
    },
    {
      "time": "2026-02-18",
      "open": 77.91999816894531,
      "high": 79.62999725341797,
      "low": 77.8499984741211,
      "close": 79.4000015258789,
      "volume": 10251400
    },
    {
      "time": "2026-02-19",
      "open": 80.43000030517578,
      "high": 81.2699966430664,
      "low": 79.69000244140625,
      "close": 81.19000244140625,
      "volume": 11768000
    },
    {
      "time": "2026-02-20",
      "open": 80.54000091552734,
      "high": 81.23999786376953,
      "low": 80.16999816894531,
      "close": 80.8499984741211,
      "volume": 9427300
    },
    {
      "time": "2026-02-23",
      "open": 81.48999786376953,
      "high": 81.91999816894531,
      "low": 80.5,
      "close": 80.9000015258789,
      "volume": 5941200
    },
    {
      "time": "2026-02-24",
      "open": 81.19000244140625,
      "high": 81.22000122070312,
      "low": 79.80000305175781,
      "close": 80.76000213623047,
      "volume": 10649500
    },
    {
      "time": "2026-02-25",
      "open": 80.0999984741211,
      "high": 80.13999938964844,
      "low": 79.31999969482422,
      "close": 79.7300033569336,
      "volume": 6547300
    },
    {
      "time": "2026-02-26",
      "open": 78.1500015258789,
      "high": 81.23999786376953,
      "low": 78.04000091552734,
      "close": 79.7699966430664,
      "volume": 18725900
    },
    {
      "time": "2026-02-27",
      "open": 82,
      "high": 82.12000274658203,
      "low": 80.58000183105469,
      "close": 81.94999694824219,
      "volume": 12164700
    },
    {
      "time": "2026-03-02",
      "open": 87.62000274658203,
      "high": 88.63999938964844,
      "low": 83.19999694824219,
      "close": 87.19000244140625,
      "volume": 41780500
    },
    {
      "time": "2026-03-03",
      "open": 94.0999984741211,
      "high": 94.37000274658203,
      "low": 87.33000183105469,
      "close": 90.19999694824219,
      "volume": 50397900
    },
    {
      "time": "2026-03-04",
      "open": 90.22000122070312,
      "high": 91.58999633789062,
      "low": 89.11000061035156,
      "close": 91.55999755859375,
      "volume": 28457300
    },
    {
      "time": "2026-03-05",
      "open": 94.45999908447266,
      "high": 98.83000183105469,
      "low": 94.05999755859375,
      "close": 96.30999755859375,
      "volume": 47311300
    },
    {
      "time": "2026-03-06",
      "open": 105.37999725341797,
      "high": 109.9800033569336,
      "low": 104.52999877929688,
      "close": 108.7699966430664,
      "volume": 68722000
    },
    {
      "time": "2026-03-09",
      "open": 119.41999816894531,
      "high": 124.06999969482422,
      "low": 98.47000122070312,
      "close": 104.33000183105469,
      "volume": 143771900
    },
    {
      "time": "2026-03-10",
      "open": 107.12999725341797,
      "high": 107.55999755859375,
      "low": 94.2300033569336,
      "close": 105.86000061035156,
      "volume": 135401400
    },
    {
      "time": "2026-03-11",
      "open": 105.02999877929688,
      "high": 108.36000061035156,
      "low": 100.98999786376953,
      "close": 108.05000305175781,
      "volume": 80928900
    },
    {
      "time": "2026-03-12",
      "open": 115.69000244140625,
      "high": 119.12999725341797,
      "low": 113.91000366210938,
      "close": 118.38999938964844,
      "volume": 93641500
    },
    {
      "time": "2026-03-13",
      "open": 115.08000183105469,
      "high": 121.1500015258789,
      "low": 114.55999755859375,
      "close": 119.88999938964844,
      "volume": 59716000
    },
    {
      "time": "2026-03-16",
      "open": 116.93000030517578,
      "high": 118.91000366210938,
      "low": 114.36000061035156,
      "close": 115.02999877929688,
      "volume": 66869700
    },
    {
      "time": "2026-03-17",
      "open": 117.41999816894531,
      "high": 119.12999725341797,
      "low": 116.06999969482422,
      "close": 118.83999633789062,
      "volume": 40127600
    },
    {
      "time": "2026-03-18",
      "open": 121.02999877929688,
      "high": 122.87000274658203,
      "low": 117.44999694824219,
      "close": 121.66999816894531,
      "volume": 70647800
    },
    {
      "time": "2026-03-19",
      "open": 120.4000015258789,
      "high": 125.19000244140625,
      "low": 114.68000030517578,
      "close": 117.36000061035156,
      "volume": 96157300
    },
    {
      "time": "2026-03-20",
      "open": 118.95999908447266,
      "high": 123.0199966430664,
      "low": 118.33000183105469,
      "close": 121.43000030517578,
      "volume": 49738900
    },
    {
      "time": "2026-03-23",
      "open": 113.29000091552734,
      "high": 114.44999694824219,
      "low": 106.44999694824219,
      "close": 110.55999755859375,
      "volume": 91139700
    },
    {
      "time": "2026-03-24",
      "open": 115.2300033569336,
      "high": 116.3499984741211,
      "low": 112.7699966430664,
      "close": 114.54000091552734,
      "volume": 48623800
    },
    {
      "time": "2026-03-25",
      "open": 109.29000091552734,
      "high": 114.25,
      "low": 109.0199966430664,
      "close": 113.38999938964844,
      "volume": 41976300
    },
    {
      "time": "2026-03-26",
      "open": 116.7300033569336,
      "high": 118.94000244140625,
      "low": 115.19999694824219,
      "close": 117.26000213623047,
      "volume": 42398600
    },
    {
      "time": "2026-03-27",
      "open": 120.79000091552734,
      "high": 125.30000305175781,
      "low": 120.47000122070312,
      "close": 124.19999694824219,
      "volume": 32843700
    },
    {
      "time": "2026-03-30",
      "open": 126.83999633789062,
      "high": 130.0800018310547,
      "low": 126.30999755859375,
      "close": 129.8300018310547,
      "volume": 40484900
    },
    {
      "time": "2026-03-31",
      "open": 129.35000610351562,
      "high": 130.92999267578125,
      "low": 124.19999694824219,
      "close": 127.25,
      "volume": 58856900
    },
    {
      "time": "2026-04-01",
      "open": 124.86000061035156,
      "high": 125.7300033569336,
      "low": 122.4800033569336,
      "close": 124.08999633789062,
      "volume": 45287000
    },
    {
      "time": "2026-04-02",
      "open": 139.27000427246094,
      "high": 140,
      "low": 131.88999938964844,
      "close": 137.9199981689453,
      "volume": 63983600
    },
    {
      "time": "2026-04-06",
      "open": 138.50999450683594,
      "high": 140.88999938964844,
      "low": 136.3800048828125,
      "close": 138.94000244140625,
      "volume": 28315500
    },
    {
      "time": "2026-04-07",
      "open": 141.3300018310547,
      "high": 143.97999572753906,
      "low": 130,
      "close": 138.0800018310547,
      "volume": 50936400
    },
    {
      "time": "2026-04-08",
      "open": 119.05999755859375,
      "high": 125.2300033569336,
      "low": 118.05999755859375,
      "close": 124.58000183105469,
      "volume": 52449300
    },
    {
      "time": "2026-04-09",
      "open": 127.19000244140625,
      "high": 129.63999938964844,
      "low": 123.05999755859375,
      "close": 126.95999908447266,
      "volume": 44214800
    },
    {
      "time": "2026-04-10",
      "open": 125.61000061035156,
      "high": 127.77999877929688,
      "low": 123.9800033569336,
      "close": 124.81999969482422,
      "volume": 16178900
    },
    {
      "time": "2026-04-13",
      "open": 133.3699951171875,
      "high": 133.52999877929688,
      "low": 127.16000366210938,
      "close": 128.47000122070312,
      "volume": 22427800
    },
    {
      "time": "2026-04-14",
      "open": 127.0999984741211,
      "high": 127.2300033569336,
      "low": 122.91000366210938,
      "close": 123.8499984741211,
      "volume": 14735600
    },
    {
      "time": "2026-04-15",
      "open": 123.25,
      "high": 125.23999786376953,
      "low": 122.33000183105469,
      "close": 122.58999633789062,
      "volume": 13952800
    },
    {
      "time": "2026-04-16",
      "open": 124.06999969482422,
      "high": 128.27999877929688,
      "low": 124.05000305175781,
      "close": 125.83999633789062,
      "volume": 13470200
    },
    {
      "time": "2026-04-17",
      "open": 114.7300033569336,
      "high": 116.87000274658203,
      "low": 110.3499984741211,
      "close": 116.04000091552734,
      "volume": 38315300
    },
    {
      "time": "2026-04-20",
      "open": 119.83999633789062,
      "high": 122.87999725341797,
      "low": 119.4000015258789,
      "close": 121.31999969482422,
      "volume": 15244900
    },
    {
      "time": "2026-04-21",
      "open": 121.51000213623047,
      "high": 128.88999938964844,
      "low": 121.02999877929688,
      "close": 128.25,
      "volume": 23309500
    },
    {
      "time": "2026-04-22",
      "open": 127.36000061035156,
      "high": 131.00999450683594,
      "low": 127.06999969482422,
      "close": 129.39999389648438,
      "volume": 11894500
    },
    {
      "time": "2026-04-23",
      "open": 131.25999450683594,
      "high": 137.4600067138672,
      "low": 129.8699951171875,
      "close": 134.72000122070312,
      "volume": 19181600
    },
    {
      "time": "2026-04-24",
      "open": 132.6300048828125,
      "high": 133.8699951171875,
      "low": 129.5500030517578,
      "close": 132.39999389648438,
      "volume": 14228400
    },
    {
      "time": "2026-04-27",
      "open": 133.9600067138672,
      "high": 136.49000549316406,
      "low": 133.2100067138672,
      "close": 134.72000122070312,
      "volume": 7019600
    },
    {
      "time": "2026-04-28",
      "open": 138.85000610351562,
      "high": 140.39999389648438,
      "low": 138.02000427246094,
      "close": 139.60000610351562,
      "volume": 11944900
    },
    {
      "time": "2026-04-29",
      "open": 146.14999389648438,
      "high": 151.6300048828125,
      "low": 145.94000244140625,
      "close": 150.6300048828125,
      "volume": 14903300
    },
    {
      "time": "2026-04-30",
      "open": 146.32000732421875,
      "high": 149.05999755859375,
      "low": 144.47999572753906,
      "close": 147.08999633789062,
      "volume": 10614100
    },
    {
      "time": "2026-05-01",
      "open": 143.52999877929688,
      "high": 143.85000610351562,
      "low": 138.8000030517578,
      "close": 142.8000030517578,
      "volume": 12798600
    },
    {
      "time": "2026-05-04",
      "open": 143.85000610351562,
      "high": 149.47000122070312,
      "low": 142.22999572753906,
      "close": 147.61000061035156,
      "volume": 15170600
    },
    {
      "time": "2026-05-05",
      "open": 143.91000366210938,
      "high": 144.8000030517578,
      "low": 142.13999938964844,
      "close": 144.1699981689453,
      "volume": 8551000
    },
    {
      "time": "2026-05-06",
      "open": 135.3300018310547,
      "high": 136.63999938964844,
      "low": 132.55999755859375,
      "close": 133.9499969482422,
      "volume": 12535300
    },
    {
      "time": "2026-05-07",
      "open": 128.77000427246094,
      "high": 136.7899932861328,
      "low": 127.37999725341797,
      "close": 134.97000122070312,
      "volume": 15902200
    },
    {
      "time": "2026-05-08",
      "open": 132.3699951171875,
      "high": 135.22000122070312,
      "low": 132.13999938964844,
      "close": 133.58999633789062,
      "volume": 7739600
    },
    {
      "time": "2026-05-11",
      "open": 136.69000244140625,
      "high": 140.89999389648438,
      "low": 135.86000061035156,
      "close": 138.66000366210938,
      "volume": 6252800
    },
    {
      "time": "2026-05-12",
      "open": 143.8300018310547,
      "high": 144.8000030517578,
      "low": 143.08999633789062,
      "close": 144.3000030517578,
      "volume": 6109900
    },
    {
      "time": "2026-05-13",
      "open": 143.9199981689453,
      "high": 145,
      "low": 141.27000427246094,
      "close": 142.0399932861328,
      "volume": 4719900
    },
    {
      "time": "2026-05-14",
      "open": 140.94000244140625,
      "high": 143,
      "low": 140.58999633789062,
      "close": 143,
      "volume": 4656000
    },
    {
      "time": "2026-05-15",
      "open": 145.5500030517578,
      "high": 148.41000366210938,
      "low": 145.1699981689453,
      "close": 148.22999572753906,
      "volume": 5588300
    },
    {
      "time": "2026-05-18",
      "open": 145.91000366210938,
      "high": 154.0800018310547,
      "low": 144.9600067138672,
      "close": 149.2899932861328,
      "volume": 10817300
    },
    {
      "time": "2026-05-19",
      "open": 152.8800048828125,
      "high": 153.5,
      "low": 150.22000122070312,
      "close": 152.9600067138672,
      "volume": 5514800
    },
    {
      "time": "2026-05-20",
      "open": 149.4499969482422,
      "high": 150.5399932861328,
      "low": 141.9600067138672,
      "close": 144.27000427246094,
      "volume": 11573800
    },
    {
      "time": "2026-05-21",
      "open": 149.27000427246094,
      "high": 150.25999450683594,
      "low": 140.22999572753906,
      "close": 142.5399932861328,
      "volume": 10203800
    },
    {
      "time": "2026-05-22",
      "open": 141.42999267578125,
      "high": 143.77999877929688,
      "low": 138.7100067138672,
      "close": 140.9199981689453,
      "volume": 7541300
    },
    {
      "time": "2026-05-26",
      "open": 136.33999633789062,
      "high": 138.6999969482422,
      "low": 135.94000244140625,
      "close": 137,
      "volume": 7574200
    },
    {
      "time": "2026-05-27",
      "open": 131.38999938964844,
      "high": 133.5800018310547,
      "low": 129.63999938964844,
      "close": 131.02999877929688,
      "volume": 8423300
    },
    {
      "time": "2026-05-28",
      "open": 133.33999633789062,
      "high": 133.83999633789062,
      "low": 127.7699966430664,
      "close": 130.77999877929688,
      "volume": 7533300
    },
    {
      "time": "2026-05-29",
      "open": 128.30999755859375,
      "high": 130.32000732421875,
      "low": 126.55000305175781,
      "close": 129.08999633789062,
      "volume": 8226600
    },
    {
      "time": "2026-06-01",
      "open": 135.64999389648438,
      "high": 138.91000366210938,
      "low": 133.02000427246094,
      "close": 135.5,
      "volume": 11053300
    },
    {
      "time": "2026-06-02",
      "open": 135.07000732421875,
      "high": 137.6699981689453,
      "low": 134.17999267578125,
      "close": 137.27000427246094,
      "volume": 3831200
    },
    {
      "time": "2026-06-03",
      "open": 139.4600067138672,
      "high": 141.4199981689453,
      "low": 138.38999938964844,
      "close": 140.86000061035156,
      "volume": 4766200
    },
    {
      "time": "2026-06-04",
      "open": 136.6699981689453,
      "high": 137.0500030517578,
      "low": 135.00999450683594,
      "close": 136.74000549316406,
      "volume": 4192000
    },
    {
      "time": "2026-06-05",
      "open": 135.13999938964844,
      "high": 135.1999969482422,
      "low": 132.24000549316406,
      "close": 133.02000427246094,
      "volume": 4653800
    },
    {
      "time": "2026-06-08",
      "open": 134.9499969482422,
      "high": 136.52999877929688,
      "low": 133.9499969482422,
      "close": 135.14999389648438,
      "volume": 4564300
    },
    {
      "time": "2026-06-09",
      "open": 132.00999450683594,
      "high": 133.0399932861328,
      "low": 128.17999267578125,
      "close": 131.3000030517578,
      "volume": 9321500
    },
    {
      "time": "2026-06-10",
      "open": 132.92999267578125,
      "high": 136.61000061035156,
      "low": 132.6300048828125,
      "close": 134.3000030517578,
      "volume": 7519500
    },
    {
      "time": "2026-06-11",
      "open": 134.27000427246094,
      "high": 135.97999572753906,
      "low": 127.87000274658203,
      "close": 128.8300018310547,
      "volume": 12187300
    },
    {
      "time": "2026-06-12",
      "open": 127.02999877929688,
      "high": 129.77000427246094,
      "low": 125.30000305175781,
      "close": 125.43000030517578,
      "volume": 8521300
    },
    {
      "time": "2026-06-15",
      "open": 119.83999633789062,
      "high": 121.4800033569336,
      "low": 119.0199966430664,
      "close": 121.20999908447266,
      "volume": 5839100
    },
    {
      "time": "2026-06-16",
      "open": 116.33999633789062,
      "high": 116.98999786376953,
      "low": 113.30999755859375,
      "close": 115.47000122070312,
      "volume": 7728800
    },
    {
      "time": "2026-06-17",
      "open": 115.44000244140625,
      "high": 120,
      "low": 114.12999725341797,
      "close": 114.2300033569336,
      "volume": 5504000
    },
    {
      "time": "2026-06-18",
      "open": 112.47000122070312,
      "high": 115.33000183105469,
      "low": 110.4800033569336,
      "close": 114.87000274658203,
      "volume": 5560100
    },
    {
      "time": "2026-06-22",
      "open": 112.62999725341797,
      "high": 112.80999755859375,
      "low": 111.12999725341797,
      "close": 112.69000244140625,
      "volume": 4524400
    },
    {
      "time": "2026-06-23",
      "open": 110.91999816894531,
      "high": 111.52999877929688,
      "low": 110.05999755859375,
      "close": 111.26000213623047,
      "volume": 3153900
    },
    {
      "time": "2026-06-24",
      "open": 106.29000091552734,
      "high": 107.66000366210938,
      "low": 105.6500015258789,
      "close": 106.29000091552734,
      "volume": 5035500
    },
    {
      "time": "2026-06-25",
      "open": 106.02999877929688,
      "high": 110.05000305175781,
      "low": 105.87000274658203,
      "close": 109.30999755859375,
      "volume": 6186900
    },
    {
      "time": "2026-06-26",
      "open": 105.83000183105469,
      "high": 106.16999816894531,
      "low": 104.06999969482422,
      "close": 105.4800033569336,
      "volume": 9624500
    },
    {
      "time": "2026-06-29",
      "open": 106.6500015258789,
      "high": 107.98999786376953,
      "low": 106.19000244140625,
      "close": 107.08000183105469,
      "volume": 3173300
    },
    {
      "time": "2026-06-30",
      "open": 108.1500015258789,
      "high": 108.1500015258789,
      "low": 105.12000274658203,
      "close": 106.44000244140625,
      "volume": 3736500
    },
    {
      "time": "2026-07-01",
      "open": 104.55000305175781,
      "high": 105,
      "low": 103.1500015258789,
      "close": 103.2699966430664,
      "volume": 3111300
    },
    {
      "time": "2026-07-02",
      "open": 102.8499984741211,
      "high": 104.45999908447266,
      "low": 102.41999816894531,
      "close": 103.9800033569336,
      "volume": 2203900
    },
    {
      "time": "2026-07-06",
      "open": 104.52999877929688,
      "high": 105.0199966430664,
      "low": 103.66000366210938,
      "close": 104.3499984741211,
      "volume": 1635900
    },
    {
      "time": "2026-07-07",
      "open": 105.66999816894531,
      "high": 109.83999633789062,
      "low": 105.48999786376953,
      "close": 108.91999816894531,
      "volume": 7307100
    },
    {
      "time": "2026-07-08",
      "open": 112.36000061035156,
      "high": 115,
      "low": 110.94999694824219,
      "close": 112.20999908447266,
      "volume": 14148900
    },
    {
      "time": "2026-07-09",
      "open": 110.83999633789062,
      "high": 110.9000015258789,
      "low": 108.37999725341797,
      "close": 109.01000213623047,
      "volume": 5521900
    },
    {
      "time": "2026-07-10",
      "open": 109.30999755859375,
      "high": 110.9000015258789,
      "low": 107.48999786376953,
      "close": 108.69999694824219,
      "volume": 4488400
    },
    {
      "time": "2026-07-13",
      "open": 111.88999938964844,
      "high": 119.05000305175781,
      "low": 111.70999908447266,
      "close": 117.79000091552734,
      "volume": 13024300
    },
    {
      "time": "2026-07-14",
      "open": 120.6500015258789,
      "high": 121.37000274658203,
      "low": 117.7300033569336,
      "close": 120.16999816894531,
      "volume": 10211300
    },
    {
      "time": "2026-07-15",
      "open": 121.44999694824219,
      "high": 121.87000274658203,
      "low": 118.3499984741211,
      "close": 121.37999725341797,
      "volume": 6332500
    },
    {
      "time": "2026-07-16",
      "open": 121.20999908447266,
      "high": 121.43000030517578,
      "low": 118.69999694824219,
      "close": 119.30000305175781,
      "volume": 3993100
    },
    {
      "time": "2026-07-17",
      "open": 123.19999694824219,
      "high": 124.87999725341797,
      "low": 121.44999694824219,
      "close": 123.95999908447266,
      "volume": 5953900
    },
    {
      "time": "2026-07-20",
      "open": 123.77999877929688,
      "high": 126.56999969482422,
      "low": 123.44000244140625,
      "close": 125.51000213623047,
      "volume": 6696100
    },
    {
      "time": "2026-07-21",
      "open": 128.9199981689453,
      "high": 129.39999389648438,
      "low": 127.5,
      "close": 128.85000610351562,
      "volume": 6079700
    },
    {
      "time": "2026-07-22",
      "open": 131.4199981689453,
      "high": 132.91000366210938,
      "low": 130.58999633789062,
      "close": 131.67999267578125,
      "volume": 6708200
    },
    {
      "time": "2026-07-23",
      "open": 138.52000427246094,
      "high": 142.3300018310547,
      "low": 138.14999389648438,
      "close": 139.49000549316406,
      "volume": 12732100
    },
    {
      "time": "2026-07-24",
      "open": 137.72000122070312,
      "high": 137.80999755859375,
      "low": 133.52999877929688,
      "close": 136.69000244140625,
      "volume": 8907633
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 74.64359954833985
    },
    {
      "time": "2025-10-06",
      "value": 74.60399963378906
    },
    {
      "time": "2025-10-07",
      "value": 74.524599609375
    },
    {
      "time": "2025-10-08",
      "value": 74.39919952392579
    },
    {
      "time": "2025-10-09",
      "value": 74.22859954833984
    },
    {
      "time": "2025-10-10",
      "value": 74.024599609375
    },
    {
      "time": "2025-10-13",
      "value": 73.88099960327149
    },
    {
      "time": "2025-10-14",
      "value": 73.73879959106445
    },
    {
      "time": "2025-10-15",
      "value": 73.61819961547852
    },
    {
      "time": "2025-10-16",
      "value": 73.49859954833984
    },
    {
      "time": "2025-10-17",
      "value": 73.38979965209961
    },
    {
      "time": "2025-10-20",
      "value": 73.28039962768554
    },
    {
      "time": "2025-10-21",
      "value": 73.16979949951173
    },
    {
      "time": "2025-10-22",
      "value": 73.12339950561524
    },
    {
      "time": "2025-10-23",
      "value": 73.13999954223632
    },
    {
      "time": "2025-10-24",
      "value": 73.12879959106445
    },
    {
      "time": "2025-10-27",
      "value": 73.13519958496094
    },
    {
      "time": "2025-10-28",
      "value": 73.099599609375
    },
    {
      "time": "2025-10-29",
      "value": 73.089599609375
    },
    {
      "time": "2025-10-30",
      "value": 73.05339965820312
    },
    {
      "time": "2025-10-31",
      "value": 73.02199966430663
    },
    {
      "time": "2025-11-03",
      "value": 72.98399963378907
    },
    {
      "time": "2025-11-04",
      "value": 72.90759963989258
    },
    {
      "time": "2025-11-05",
      "value": 72.84719955444336
    },
    {
      "time": "2025-11-06",
      "value": 72.7711994934082
    },
    {
      "time": "2025-11-07",
      "value": 72.69159957885742
    },
    {
      "time": "2025-11-10",
      "value": 72.62839965820312
    },
    {
      "time": "2025-11-11",
      "value": 72.54759963989258
    },
    {
      "time": "2025-11-12",
      "value": 72.44679962158203
    },
    {
      "time": "2025-11-13",
      "value": 72.36019958496094
    },
    {
      "time": "2025-11-14",
      "value": 72.33519958496093
    },
    {
      "time": "2025-11-17",
      "value": 72.30039962768555
    },
    {
      "time": "2025-11-18",
      "value": 72.28259963989258
    },
    {
      "time": "2025-11-19",
      "value": 72.20599960327148
    },
    {
      "time": "2025-11-20",
      "value": 72.14899963378906
    },
    {
      "time": "2025-11-21",
      "value": 72.06879974365235
    },
    {
      "time": "2025-11-24",
      "value": 71.99259963989257
    },
    {
      "time": "2025-11-25",
      "value": 71.86419967651368
    },
    {
      "time": "2025-11-26",
      "value": 71.76559967041015
    },
    {
      "time": "2025-11-28",
      "value": 71.69319961547852
    },
    {
      "time": "2025-12-01",
      "value": 71.64399963378906
    },
    {
      "time": "2025-12-02",
      "value": 71.57899963378907
    },
    {
      "time": "2025-12-03",
      "value": 71.49119964599609
    },
    {
      "time": "2025-12-04",
      "value": 71.3911996459961
    },
    {
      "time": "2025-12-05",
      "value": 71.2897996520996
    },
    {
      "time": "2025-12-08",
      "value": 71.15919967651367
    },
    {
      "time": "2025-12-09",
      "value": 71.0645997619629
    },
    {
      "time": "2025-12-10",
      "value": 71.00039978027344
    },
    {
      "time": "2025-12-11",
      "value": 70.92259979248047
    },
    {
      "time": "2025-12-12",
      "value": 70.8679997253418
    },
    {
      "time": "2025-12-15",
      "value": 70.79159973144532
    },
    {
      "time": "2025-12-16",
      "value": 70.65759963989258
    },
    {
      "time": "2025-12-17",
      "value": 70.5531997680664
    },
    {
      "time": "2025-12-18",
      "value": 70.4263998413086
    },
    {
      "time": "2025-12-19",
      "value": 70.33679977416992
    },
    {
      "time": "2025-12-22",
      "value": 70.34359985351563
    },
    {
      "time": "2025-12-23",
      "value": 70.34399993896484
    },
    {
      "time": "2025-12-24",
      "value": 70.36799987792969
    },
    {
      "time": "2025-12-26",
      "value": 70.35779998779297
    },
    {
      "time": "2025-12-29",
      "value": 70.39380004882813
    },
    {
      "time": "2025-12-30",
      "value": 70.42899993896485
    },
    {
      "time": "2025-12-31",
      "value": 70.45559997558594
    },
    {
      "time": "2026-01-02",
      "value": 70.46940002441406
    },
    {
      "time": "2026-01-05",
      "value": 70.46120010375977
    },
    {
      "time": "2026-01-06",
      "value": 70.36560012817382
    },
    {
      "time": "2026-01-07",
      "value": 70.25780014038087
    },
    {
      "time": "2026-01-08",
      "value": 70.20620010375977
    },
    {
      "time": "2026-01-09",
      "value": 70.19400009155274
    },
    {
      "time": "2026-01-12",
      "value": 70.19100006103515
    },
    {
      "time": "2026-01-13",
      "value": 70.22640014648438
    },
    {
      "time": "2026-01-14",
      "value": 70.22740020751954
    },
    {
      "time": "2026-01-15",
      "value": 70.1952001953125
    },
    {
      "time": "2026-01-16",
      "value": 70.18960021972656
    },
    {
      "time": "2026-01-20",
      "value": 70.20620025634766
    },
    {
      "time": "2026-01-21",
      "value": 70.25540023803711
    },
    {
      "time": "2026-01-22",
      "value": 70.26660018920899
    },
    {
      "time": "2026-01-23",
      "value": 70.31200012207032
    },
    {
      "time": "2026-01-26",
      "value": 70.32720016479492
    },
    {
      "time": "2026-01-27",
      "value": 70.44460021972657
    },
    {
      "time": "2026-01-28",
      "value": 70.58000030517579
    },
    {
      "time": "2026-01-29",
      "value": 70.73520034790039
    },
    {
      "time": "2026-01-30",
      "value": 70.89960021972657
    },
    {
      "time": "2026-02-02",
      "value": 70.95620025634766
    },
    {
      "time": "2026-02-03",
      "value": 71.08800033569337
    },
    {
      "time": "2026-02-04",
      "value": 71.24260025024414
    },
    {
      "time": "2026-02-05",
      "value": 71.3904002380371
    },
    {
      "time": "2026-02-06",
      "value": 71.5218002319336
    },
    {
      "time": "2026-02-09",
      "value": 71.69720016479492
    },
    {
      "time": "2026-02-10",
      "value": 71.85700012207032
    },
    {
      "time": "2026-02-11",
      "value": 72.0134001159668
    },
    {
      "time": "2026-02-12",
      "value": 72.11980010986328
    },
    {
      "time": "2026-02-13",
      "value": 72.2402001953125
    },
    {
      "time": "2026-02-17",
      "value": 72.34160018920899
    },
    {
      "time": "2026-02-18",
      "value": 72.5018002319336
    },
    {
      "time": "2026-02-19",
      "value": 72.68720031738282
    },
    {
      "time": "2026-02-20",
      "value": 72.89440032958984
    },
    {
      "time": "2026-02-23",
      "value": 73.11520034790038
    },
    {
      "time": "2026-02-24",
      "value": 73.31960037231445
    },
    {
      "time": "2026-02-25",
      "value": 73.52920043945312
    },
    {
      "time": "2026-02-26",
      "value": 73.74840042114258
    },
    {
      "time": "2026-02-27",
      "value": 74.02960037231445
    },
    {
      "time": "2026-03-02",
      "value": 74.45000045776368
    },
    {
      "time": "2026-03-03",
      "value": 74.89440032958984
    },
    {
      "time": "2026-03-04",
      "value": 75.3818002319336
    },
    {
      "time": "2026-03-05",
      "value": 75.94740020751954
    },
    {
      "time": "2026-03-06",
      "value": 76.72820007324219
    },
    {
      "time": "2026-03-09",
      "value": 77.40880004882813
    },
    {
      "time": "2026-03-10",
      "value": 78.12200012207032
    },
    {
      "time": "2026-03-11",
      "value": 78.9134001159668
    },
    {
      "time": "2026-03-12",
      "value": 79.88900009155273
    },
    {
      "time": "2026-03-13",
      "value": 80.89200012207031
    },
    {
      "time": "2026-03-16",
      "value": 81.80940002441406
    },
    {
      "time": "2026-03-17",
      "value": 82.80699996948242
    },
    {
      "time": "2026-03-18",
      "value": 83.83599990844726
    },
    {
      "time": "2026-03-19",
      "value": 84.81299987792968
    },
    {
      "time": "2026-03-20",
      "value": 85.88579986572266
    },
    {
      "time": "2026-03-23",
      "value": 86.68619979858398
    },
    {
      "time": "2026-03-24",
      "value": 87.5613998413086
    },
    {
      "time": "2026-03-25",
      "value": 88.39619979858398
    },
    {
      "time": "2026-03-26",
      "value": 89.27179977416992
    },
    {
      "time": "2026-03-27",
      "value": 90.30359970092773
    },
    {
      "time": "2026-03-30",
      "value": 91.47759979248048
    },
    {
      "time": "2026-03-31",
      "value": 92.58959976196289
    },
    {
      "time": "2026-04-01",
      "value": 93.63419967651367
    },
    {
      "time": "2026-04-02",
      "value": 94.92579971313477
    },
    {
      "time": "2026-04-06",
      "value": 96.26819976806641
    },
    {
      "time": "2026-04-07",
      "value": 97.55079986572265
    },
    {
      "time": "2026-04-08",
      "value": 98.57279983520507
    },
    {
      "time": "2026-04-09",
      "value": 99.59879974365235
    },
    {
      "time": "2026-04-10",
      "value": 100.56279968261718
    },
    {
      "time": "2026-04-13",
      "value": 101.54939971923828
    },
    {
      "time": "2026-04-14",
      "value": 102.43599975585937
    },
    {
      "time": "2026-04-15",
      "value": 103.38119964599609
    },
    {
      "time": "2026-04-16",
      "value": 104.34859954833985
    },
    {
      "time": "2026-04-17",
      "value": 105.11179962158204
    },
    {
      "time": "2026-04-20",
      "value": 106.00439956665039
    },
    {
      "time": "2026-04-21",
      "value": 107.029599609375
    },
    {
      "time": "2026-04-22",
      "value": 108.05719955444336
    },
    {
      "time": "2026-04-23",
      "value": 109.19099960327148
    },
    {
      "time": "2026-04-24",
      "value": 110.2611994934082
    },
    {
      "time": "2026-04-27",
      "value": 111.4279995727539
    },
    {
      "time": "2026-04-28",
      "value": 112.69559967041016
    },
    {
      "time": "2026-04-29",
      "value": 114.19359970092773
    },
    {
      "time": "2026-04-30",
      "value": 115.54739959716797
    },
    {
      "time": "2026-05-01",
      "value": 116.779599609375
    },
    {
      "time": "2026-05-04",
      "value": 118.1147996520996
    },
    {
      "time": "2026-05-05",
      "value": 119.38019958496093
    },
    {
      "time": "2026-05-06",
      "value": 120.44399948120117
    },
    {
      "time": "2026-05-07",
      "value": 121.54879943847656
    },
    {
      "time": "2026-05-08",
      "value": 122.62519943237305
    },
    {
      "time": "2026-05-11",
      "value": 123.75939956665039
    },
    {
      "time": "2026-05-12",
      "value": 124.90159957885743
    },
    {
      "time": "2026-05-13",
      "value": 125.93839950561524
    },
    {
      "time": "2026-05-14",
      "value": 126.96719955444335
    },
    {
      "time": "2026-05-15",
      "value": 128.00559951782228
    },
    {
      "time": "2026-05-18",
      "value": 128.8159994506836
    },
    {
      "time": "2026-05-19",
      "value": 129.78859954833985
    },
    {
      "time": "2026-05-20",
      "value": 130.55679962158203
    },
    {
      "time": "2026-05-21",
      "value": 131.24659942626954
    },
    {
      "time": "2026-05-22",
      "value": 131.69719940185547
    },
    {
      "time": "2026-05-26",
      "value": 132.0393994140625
    },
    {
      "time": "2026-05-27",
      "value": 132.3593994140625
    },
    {
      "time": "2026-05-28",
      "value": 132.59819946289062
    },
    {
      "time": "2026-05-29",
      "value": 132.74659942626954
    },
    {
      "time": "2026-06-01",
      "value": 133.1093994140625
    },
    {
      "time": "2026-06-02",
      "value": 133.4261994934082
    },
    {
      "time": "2026-06-03",
      "value": 134.03219955444337
    },
    {
      "time": "2026-06-04",
      "value": 134.4761996459961
    },
    {
      "time": "2026-06-05",
      "value": 134.86879974365235
    },
    {
      "time": "2026-06-08",
      "value": 135.22659957885742
    },
    {
      "time": "2026-06-09",
      "value": 135.36859970092775
    },
    {
      "time": "2026-06-10",
      "value": 135.4579997253418
    },
    {
      "time": "2026-06-11",
      "value": 135.4895997619629
    },
    {
      "time": "2026-06-12",
      "value": 135.51639984130858
    },
    {
      "time": "2026-06-15",
      "value": 135.18219985961915
    },
    {
      "time": "2026-06-16",
      "value": 134.7127998352051
    },
    {
      "time": "2026-06-17",
      "value": 134.23579986572267
    },
    {
      "time": "2026-06-18",
      "value": 134.0415998840332
    },
    {
      "time": "2026-06-22",
      "value": 133.75619995117188
    },
    {
      "time": "2026-06-23",
      "value": 133.485
    },
    {
      "time": "2026-06-24",
      "value": 133.04139999389648
    },
    {
      "time": "2026-06-25",
      "value": 132.75059997558594
    },
    {
      "time": "2026-06-26",
      "value": 132.4084001159668
    },
    {
      "time": "2026-06-29",
      "value": 132.0332002258301
    },
    {
      "time": "2026-06-30",
      "value": 131.84120025634766
    },
    {
      "time": "2026-07-01",
      "value": 131.4802001953125
    },
    {
      "time": "2026-07-02",
      "value": 130.99480026245118
    },
    {
      "time": "2026-07-06",
      "value": 130.4938003540039
    },
    {
      "time": "2026-07-07",
      "value": 129.97780029296874
    },
    {
      "time": "2026-07-08",
      "value": 129.5740003967285
    },
    {
      "time": "2026-07-09",
      "value": 129.05980041503906
    },
    {
      "time": "2026-07-10",
      "value": 128.4418002319336
    },
    {
      "time": "2026-07-13",
      "value": 127.78500015258788
    },
    {
      "time": "2026-07-14",
      "value": 127.24660018920899
    },
    {
      "time": "2026-07-15",
      "value": 126.81820007324218
    },
    {
      "time": "2026-07-16",
      "value": 126.25200012207031
    },
    {
      "time": "2026-07-17",
      "value": 125.84780014038085
    },
    {
      "time": "2026-07-20",
      "value": 125.67900024414062
    },
    {
      "time": "2026-07-21",
      "value": 125.55660034179688
    },
    {
      "time": "2026-07-22",
      "value": 125.51840026855469
    },
    {
      "time": "2026-07-23",
      "value": 125.53500030517579
    },
    {
      "time": "2026-07-24",
      "value": 125.38280029296875
    }
  ],
  "analysis": null
}