{
  "ok": true,
  "cached": false,
  "ticker": "VNOM",
  "price": 45.13,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Viper Energy (VNOM) Completes Riverbend Oil and Gas IX Acquisition",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/viper-energy-vnom-completes-riverbend-093733190.html",
      "published": "2026-07-15"
    },
    {
      "title": "1 Cash-Burning Stock with Impressive Fundamentals and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-burning-stock-impressive-142239165.html",
      "published": "2026-07-13"
    },
    {
      "title": "1 Value Stock Worth Your Attention and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-value-stock-worth-attention-124720275.html",
      "published": "2026-07-10"
    },
    {
      "title": "Sector Update: Energy Stocks Edge Higher Pre-Bell Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-edge-higher-132514190.html",
      "published": "2026-07-02"
    },
    {
      "title": "Viper Energy Closes Riverbend Acquisition",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/viper-energy-closes-riverbend-acquisition-211045634.html",
      "published": "2026-07-01"
    },
    {
      "title": "Viper Energy, Inc., a Subsidiary of Diamondback Energy, Inc., Has Completed Its Acquisition of Riverbend Mineral and Royalty Interests",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/viper-energy-inc-subsidiary-diamondback-203700326.html",
      "published": "2026-07-01"
    },
    {
      "title": "Morgan Stanley Trims Price Target on Viper Energy (VNOM), Maintains Overweight Rating",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-trims-price-target-041428455.html",
      "published": "2026-07-01"
    },
    {
      "title": "Viper Energy, Inc., a Subsidiary of Diamondback Energy, Inc., Schedules Second Quarter 2026 Conference Call for August 4, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/viper-energy-inc-subsidiary-diamondback-220100825.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 38.130001068115234,
      "high": 38.16999816894531,
      "low": 37.584999084472656,
      "close": 37.90999984741211,
      "volume": 984200
    },
    {
      "time": "2025-07-28",
      "open": 38.20000076293945,
      "high": 38.5099983215332,
      "low": 37.880001068115234,
      "close": 38.09000015258789,
      "volume": 1125800
    },
    {
      "time": "2025-07-29",
      "open": 38.06999969482422,
      "high": 38.459999084472656,
      "low": 37.209999084472656,
      "close": 37.83000183105469,
      "volume": 2082000
    },
    {
      "time": "2025-07-30",
      "open": 37.790000915527344,
      "high": 37.875,
      "low": 37.349998474121094,
      "close": 37.529998779296875,
      "volume": 1440300
    },
    {
      "time": "2025-07-31",
      "open": 37.22999954223633,
      "high": 38.16999816894531,
      "low": 37.20000076293945,
      "close": 37.65999984741211,
      "volume": 1405800
    },
    {
      "time": "2025-08-01",
      "open": 37.5,
      "high": 37.5,
      "low": 36.02000045776367,
      "close": 36.599998474121094,
      "volume": 2257300
    },
    {
      "time": "2025-08-04",
      "open": 36.72999954223633,
      "high": 37.54999923706055,
      "low": 36.43000030517578,
      "close": 37.5,
      "volume": 1898300
    },
    {
      "time": "2025-08-05",
      "open": 37.08000183105469,
      "high": 38.119998931884766,
      "low": 36.970001220703125,
      "close": 37.439998626708984,
      "volume": 3828100
    },
    {
      "time": "2025-08-06",
      "open": 37.560001373291016,
      "high": 39.185001373291016,
      "low": 37.5099983215332,
      "close": 38.31999969482422,
      "volume": 3879600
    },
    {
      "time": "2025-08-07",
      "open": 38.54999923706055,
      "high": 39.14500045776367,
      "low": 37.64500045776367,
      "close": 37.72999954223633,
      "volume": 2269200
    },
    {
      "time": "2025-08-08",
      "open": 37.83000183105469,
      "high": 38.400001525878906,
      "low": 37.599998474121094,
      "close": 37.810001373291016,
      "volume": 2542600
    },
    {
      "time": "2025-08-11",
      "open": 37.93000030517578,
      "high": 38.20000076293945,
      "low": 36.88999938964844,
      "close": 37.290000915527344,
      "volume": 1681800
    },
    {
      "time": "2025-08-12",
      "open": 37.5,
      "high": 38.63999938964844,
      "low": 37.415000915527344,
      "close": 38.16999816894531,
      "volume": 2038700
    },
    {
      "time": "2025-08-13",
      "open": 38.20000076293945,
      "high": 38.74100112915039,
      "low": 37.939998626708984,
      "close": 38.68000030517578,
      "volume": 1840500
    },
    {
      "time": "2025-08-14",
      "open": 38.220001220703125,
      "high": 38.55500030517578,
      "low": 37.599998474121094,
      "close": 38.43000030517578,
      "volume": 2841300
    },
    {
      "time": "2025-08-15",
      "open": 38.34000015258789,
      "high": 38.4900016784668,
      "low": 37.689998626708984,
      "close": 37.790000915527344,
      "volume": 2293700
    },
    {
      "time": "2025-08-18",
      "open": 37.720001220703125,
      "high": 37.75,
      "low": 37.16999816894531,
      "close": 37.2400016784668,
      "volume": 9159000
    },
    {
      "time": "2025-08-19",
      "open": 37.119998931884766,
      "high": 38.189998626708984,
      "low": 37.099998474121094,
      "close": 37.369998931884766,
      "volume": 2335000
    },
    {
      "time": "2025-08-20",
      "open": 37.720001220703125,
      "high": 37.790000915527344,
      "low": 36.599998474121094,
      "close": 37.220001220703125,
      "volume": 3371500
    },
    {
      "time": "2025-08-21",
      "open": 37.04499816894531,
      "high": 37.595001220703125,
      "low": 36.970001220703125,
      "close": 37.15999984741211,
      "volume": 2645800
    },
    {
      "time": "2025-08-22",
      "open": 37.2400016784668,
      "high": 39.0099983215332,
      "low": 37.2400016784668,
      "close": 38.9900016784668,
      "volume": 1824000
    },
    {
      "time": "2025-08-25",
      "open": 39,
      "high": 39.54899978637695,
      "low": 38.875,
      "close": 39.45000076293945,
      "volume": 2142600
    },
    {
      "time": "2025-08-26",
      "open": 39.25,
      "high": 39.529998779296875,
      "low": 38.7599983215332,
      "close": 38.970001220703125,
      "volume": 2289700
    },
    {
      "time": "2025-08-27",
      "open": 38.75,
      "high": 39.654998779296875,
      "low": 38.689998626708984,
      "close": 39.27000045776367,
      "volume": 2161300
    },
    {
      "time": "2025-08-28",
      "open": 39.220001220703125,
      "high": 40.33000183105469,
      "low": 39,
      "close": 40.310001373291016,
      "volume": 1563500
    },
    {
      "time": "2025-08-29",
      "open": 40.25,
      "high": 40.529998779296875,
      "low": 39.81999969482422,
      "close": 39.845001220703125,
      "volume": 1333600
    },
    {
      "time": "2025-09-02",
      "open": 39.470001220703125,
      "high": 40.09000015258789,
      "low": 39.369998931884766,
      "close": 39.54999923706055,
      "volume": 2608000
    },
    {
      "time": "2025-09-03",
      "open": 39,
      "high": 39.47999954223633,
      "low": 38.064998626708984,
      "close": 38.099998474121094,
      "volume": 1871100
    },
    {
      "time": "2025-09-04",
      "open": 38.040000915527344,
      "high": 39.23500061035156,
      "low": 37.65999984741211,
      "close": 39.04999923706055,
      "volume": 2216400
    },
    {
      "time": "2025-09-05",
      "open": 38.56999969482422,
      "high": 38.82500076293945,
      "low": 37.11000061035156,
      "close": 37.279998779296875,
      "volume": 2812500
    },
    {
      "time": "2025-09-08",
      "open": 37.5,
      "high": 37.90999984741211,
      "low": 36.439998626708984,
      "close": 37.45000076293945,
      "volume": 2331400
    },
    {
      "time": "2025-09-09",
      "open": 37.749000549316406,
      "high": 38.439998626708984,
      "low": 37.619998931884766,
      "close": 38.18000030517578,
      "volume": 1257000
    },
    {
      "time": "2025-09-10",
      "open": 38.470001220703125,
      "high": 39.27000045776367,
      "low": 38,
      "close": 39.22999954223633,
      "volume": 1592600
    },
    {
      "time": "2025-09-11",
      "open": 38.900001525878906,
      "high": 39.279998779296875,
      "low": 38.56999969482422,
      "close": 38.9900016784668,
      "volume": 1418000
    },
    {
      "time": "2025-09-12",
      "open": 39.189998626708984,
      "high": 39.81999969482422,
      "low": 38.529998779296875,
      "close": 38.56999969482422,
      "volume": 1194400
    },
    {
      "time": "2025-09-15",
      "open": 38.599998474121094,
      "high": 38.832000732421875,
      "low": 37.43000030517578,
      "close": 37.5,
      "volume": 1693700
    },
    {
      "time": "2025-09-16",
      "open": 37.7400016784668,
      "high": 38.529998779296875,
      "low": 37.7400016784668,
      "close": 38.189998626708984,
      "volume": 1693400
    },
    {
      "time": "2025-09-17",
      "open": 37.97999954223633,
      "high": 38.599998474121094,
      "low": 37.75,
      "close": 37.86000061035156,
      "volume": 1016100
    },
    {
      "time": "2025-09-18",
      "open": 37.91999816894531,
      "high": 38.14500045776367,
      "low": 37.61000061035156,
      "close": 37.959999084472656,
      "volume": 1693600
    },
    {
      "time": "2025-09-19",
      "open": 37.95000076293945,
      "high": 38.02000045776367,
      "low": 36.650001525878906,
      "close": 37.400001525878906,
      "volume": 4335400
    },
    {
      "time": "2025-09-22",
      "open": 37.310001373291016,
      "high": 37.66999816894531,
      "low": 37.06999969482422,
      "close": 37.34000015258789,
      "volume": 2225700
    },
    {
      "time": "2025-09-23",
      "open": 37.41999816894531,
      "high": 38.880001068115234,
      "low": 37.41999816894531,
      "close": 38.4900016784668,
      "volume": 1530500
    },
    {
      "time": "2025-09-24",
      "open": 39,
      "high": 40.130001068115234,
      "low": 38.400001525878906,
      "close": 39.599998474121094,
      "volume": 1667500
    },
    {
      "time": "2025-09-25",
      "open": 39.470001220703125,
      "high": 39.97600173950195,
      "low": 39.16999816894531,
      "close": 39.599998474121094,
      "volume": 2464000
    },
    {
      "time": "2025-09-26",
      "open": 39.65999984741211,
      "high": 40.34000015258789,
      "low": 39.595001220703125,
      "close": 39.709999084472656,
      "volume": 2694800
    },
    {
      "time": "2025-09-29",
      "open": 39.349998474121094,
      "high": 39.474998474121094,
      "low": 38.220001220703125,
      "close": 38.47999954223633,
      "volume": 1751800
    },
    {
      "time": "2025-09-30",
      "open": 38.2400016784668,
      "high": 38.56999969482422,
      "low": 37.7599983215332,
      "close": 38.220001220703125,
      "volume": 2305000
    },
    {
      "time": "2025-10-01",
      "open": 38.0099983215332,
      "high": 38.82500076293945,
      "low": 37.86000061035156,
      "close": 38.72999954223633,
      "volume": 1582000
    },
    {
      "time": "2025-10-02",
      "open": 38.65999984741211,
      "high": 39.005001068115234,
      "low": 37.875,
      "close": 38.060001373291016,
      "volume": 1255800
    },
    {
      "time": "2025-10-03",
      "open": 38.22999954223633,
      "high": 39.064998626708984,
      "low": 38.18000030517578,
      "close": 39.0099983215332,
      "volume": 1201600
    },
    {
      "time": "2025-10-06",
      "open": 39.4900016784668,
      "high": 39.560001373291016,
      "low": 38.57500076293945,
      "close": 38.900001525878906,
      "volume": 1543700
    },
    {
      "time": "2025-10-07",
      "open": 38.7400016784668,
      "high": 38.84700012207031,
      "low": 37.676998138427734,
      "close": 38.310001373291016,
      "volume": 1396900
    },
    {
      "time": "2025-10-08",
      "open": 38.290000915527344,
      "high": 38.650001525878906,
      "low": 37.29999923706055,
      "close": 38.310001373291016,
      "volume": 2198300
    },
    {
      "time": "2025-10-09",
      "open": 38.290000915527344,
      "high": 38.720001220703125,
      "low": 37.189998626708984,
      "close": 37.83000183105469,
      "volume": 1943800
    },
    {
      "time": "2025-10-10",
      "open": 37.47999954223633,
      "high": 37.91999816894531,
      "low": 36.47999954223633,
      "close": 36.59000015258789,
      "volume": 1968300
    },
    {
      "time": "2025-10-13",
      "open": 36.90999984741211,
      "high": 37.369998931884766,
      "low": 36.5099983215332,
      "close": 37.11000061035156,
      "volume": 1191600
    },
    {
      "time": "2025-10-14",
      "open": 36.43000030517578,
      "high": 36.880001068115234,
      "low": 36.2599983215332,
      "close": 36.59000015258789,
      "volume": 1177100
    },
    {
      "time": "2025-10-15",
      "open": 36.7400016784668,
      "high": 37.249000549316406,
      "low": 36.310001373291016,
      "close": 36.810001373291016,
      "volume": 1412400
    },
    {
      "time": "2025-10-16",
      "open": 36.97999954223633,
      "high": 37.25,
      "low": 35.98500061035156,
      "close": 36.220001220703125,
      "volume": 1556300
    },
    {
      "time": "2025-10-17",
      "open": 36.310001373291016,
      "high": 36.61000061035156,
      "low": 35.650001525878906,
      "close": 36.349998474121094,
      "volume": 1416700
    },
    {
      "time": "2025-10-20",
      "open": 36.40999984741211,
      "high": 37.25,
      "low": 36.400001525878906,
      "close": 36.7400016784668,
      "volume": 1469600
    },
    {
      "time": "2025-10-21",
      "open": 36.68000030517578,
      "high": 37.33000183105469,
      "low": 36.5,
      "close": 37.220001220703125,
      "volume": 1131700
    },
    {
      "time": "2025-10-22",
      "open": 37.369998931884766,
      "high": 37.97999954223633,
      "low": 36.91999816894531,
      "close": 37.4900016784668,
      "volume": 1792400
    },
    {
      "time": "2025-10-23",
      "open": 38.130001068115234,
      "high": 38.345001220703125,
      "low": 37.560001373291016,
      "close": 38.0099983215332,
      "volume": 1951600
    },
    {
      "time": "2025-10-24",
      "open": 38.04999923706055,
      "high": 38.255001068115234,
      "low": 37.224998474121094,
      "close": 37.2599983215332,
      "volume": 1131800
    },
    {
      "time": "2025-10-27",
      "open": 37.61000061035156,
      "high": 37.88999938964844,
      "low": 37,
      "close": 37.18000030517578,
      "volume": 1276800
    },
    {
      "time": "2025-10-28",
      "open": 37.08000183105469,
      "high": 37.130001068115234,
      "low": 36.369998931884766,
      "close": 36.400001525878906,
      "volume": 1145700
    },
    {
      "time": "2025-10-29",
      "open": 36.27000045776367,
      "high": 37.290000915527344,
      "low": 36.27000045776367,
      "close": 37.119998931884766,
      "volume": 1689100
    },
    {
      "time": "2025-10-30",
      "open": 37.06999969482422,
      "high": 37.52000045776367,
      "low": 36.72999954223633,
      "close": 37.25,
      "volume": 1063100
    },
    {
      "time": "2025-10-31",
      "open": 37.5,
      "high": 37.68000030517578,
      "low": 37.150001525878906,
      "close": 37.560001373291016,
      "volume": 1224100
    },
    {
      "time": "2025-11-03",
      "open": 37.29999923706055,
      "high": 37.900001525878906,
      "low": 37,
      "close": 37.81999969482422,
      "volume": 1336900
    },
    {
      "time": "2025-11-04",
      "open": 37.15999984741211,
      "high": 37.40999984741211,
      "low": 36.11000061035156,
      "close": 36.70000076293945,
      "volume": 2724600
    },
    {
      "time": "2025-11-05",
      "open": 36.72999954223633,
      "high": 37.310001373291016,
      "low": 36.31999969482422,
      "close": 36.560001373291016,
      "volume": 1478800
    },
    {
      "time": "2025-11-06",
      "open": 36.38999938964844,
      "high": 37.52000045776367,
      "low": 36.33000183105469,
      "close": 36.86000061035156,
      "volume": 1847400
    },
    {
      "time": "2025-11-07",
      "open": 36.86000061035156,
      "high": 37.88999938964844,
      "low": 36.5099983215332,
      "close": 37.54999923706055,
      "volume": 1220800
    },
    {
      "time": "2025-11-10",
      "open": 37.849998474121094,
      "high": 37.869998931884766,
      "low": 37.25,
      "close": 37.709999084472656,
      "volume": 1432100
    },
    {
      "time": "2025-11-11",
      "open": 37.959999084472656,
      "high": 39.275001525878906,
      "low": 37.875,
      "close": 38.5099983215332,
      "volume": 1498800
    },
    {
      "time": "2025-11-12",
      "open": 38.5,
      "high": 38.5,
      "low": 37.400001525878906,
      "close": 37.7400016784668,
      "volume": 1096200
    },
    {
      "time": "2025-11-13",
      "open": 37.15999984741211,
      "high": 38.08000183105469,
      "low": 36.95899963378906,
      "close": 37.13999938964844,
      "volume": 1191300
    },
    {
      "time": "2025-11-14",
      "open": 36.88999938964844,
      "high": 38,
      "low": 36.58000183105469,
      "close": 37.95000076293945,
      "volume": 1136700
    },
    {
      "time": "2025-11-17",
      "open": 38,
      "high": 38.06999969482422,
      "low": 36.529998779296875,
      "close": 36.61000061035156,
      "volume": 1333000
    },
    {
      "time": "2025-11-18",
      "open": 36.38999938964844,
      "high": 36.900001525878906,
      "low": 36.06999969482422,
      "close": 36.4900016784668,
      "volume": 1712600
    },
    {
      "time": "2025-11-19",
      "open": 35.7400016784668,
      "high": 36.529998779296875,
      "low": 35.41999816894531,
      "close": 36.400001525878906,
      "volume": 1559700
    },
    {
      "time": "2025-11-20",
      "open": 36.59000015258789,
      "high": 37.31999969482422,
      "low": 35.814998626708984,
      "close": 35.84000015258789,
      "volume": 1430900
    },
    {
      "time": "2025-11-21",
      "open": 35.75,
      "high": 36.255001068115234,
      "low": 35.099998474121094,
      "close": 35.9900016784668,
      "volume": 1747100
    },
    {
      "time": "2025-11-24",
      "open": 35.9900016784668,
      "high": 36.39500045776367,
      "low": 35.529998779296875,
      "close": 36.279998779296875,
      "volume": 1236000
    },
    {
      "time": "2025-11-25",
      "open": 35.79999923706055,
      "high": 36.470001220703125,
      "low": 35.26499938964844,
      "close": 36.16999816894531,
      "volume": 2205700
    },
    {
      "time": "2025-11-26",
      "open": 36.25,
      "high": 36.63999938964844,
      "low": 36,
      "close": 36.04999923706055,
      "volume": 1360500
    },
    {
      "time": "2025-11-28",
      "open": 36.15999984741211,
      "high": 36.75,
      "low": 36.0099983215332,
      "close": 36.529998779296875,
      "volume": 497900
    },
    {
      "time": "2025-12-01",
      "open": 36.68000030517578,
      "high": 38.29999923706055,
      "low": 36.66999816894531,
      "close": 38.029998779296875,
      "volume": 1919900
    },
    {
      "time": "2025-12-02",
      "open": 38.13999938964844,
      "high": 38.22999954223633,
      "low": 37.58000183105469,
      "close": 37.77000045776367,
      "volume": 1627400
    },
    {
      "time": "2025-12-03",
      "open": 38.22999954223633,
      "high": 39.91999816894531,
      "low": 38.14500045776367,
      "close": 39.790000915527344,
      "volume": 1755700
    },
    {
      "time": "2025-12-04",
      "open": 39.779998779296875,
      "high": 40.47999954223633,
      "low": 39.779998779296875,
      "close": 40.02000045776367,
      "volume": 1626600
    },
    {
      "time": "2025-12-05",
      "open": 40.060001373291016,
      "high": 41.619998931884766,
      "low": 40.04999923706055,
      "close": 40.650001525878906,
      "volume": 2691900
    },
    {
      "time": "2025-12-08",
      "open": 40.13999938964844,
      "high": 40.99700164794922,
      "low": 39.88800048828125,
      "close": 40.029998779296875,
      "volume": 1766800
    },
    {
      "time": "2025-12-09",
      "open": 39.90999984741211,
      "high": 40.52000045776367,
      "low": 39.83000183105469,
      "close": 40.349998474121094,
      "volume": 1534700
    },
    {
      "time": "2025-12-10",
      "open": 40.2599983215332,
      "high": 41.0099983215332,
      "low": 39.75,
      "close": 40.779998779296875,
      "volume": 1377400
    },
    {
      "time": "2025-12-11",
      "open": 40.290000915527344,
      "high": 40.970001220703125,
      "low": 40.15999984741211,
      "close": 40.650001525878906,
      "volume": 1291900
    },
    {
      "time": "2025-12-12",
      "open": 40.86000061035156,
      "high": 40.92499923706055,
      "low": 40.119998931884766,
      "close": 40.34000015258789,
      "volume": 1350400
    },
    {
      "time": "2025-12-15",
      "open": 40.34000015258789,
      "high": 40.5629997253418,
      "low": 38.525001525878906,
      "close": 39.43000030517578,
      "volume": 1911200
    },
    {
      "time": "2025-12-16",
      "open": 39.029998779296875,
      "high": 39.189998626708984,
      "low": 37.75,
      "close": 38.88999938964844,
      "volume": 2490100
    },
    {
      "time": "2025-12-17",
      "open": 39.04999923706055,
      "high": 39.4900016784668,
      "low": 38.779998779296875,
      "close": 39.13999938964844,
      "volume": 1660100
    },
    {
      "time": "2025-12-18",
      "open": 39.04999923706055,
      "high": 39.42499923706055,
      "low": 38,
      "close": 38.22999954223633,
      "volume": 1708300
    },
    {
      "time": "2025-12-19",
      "open": 38.45000076293945,
      "high": 38.999000549316406,
      "low": 37.70000076293945,
      "close": 37.90999984741211,
      "volume": 4881500
    },
    {
      "time": "2025-12-22",
      "open": 38.45000076293945,
      "high": 39.0099983215332,
      "low": 38.349998474121094,
      "close": 38.459999084472656,
      "volume": 1763100
    },
    {
      "time": "2025-12-23",
      "open": 38.560001373291016,
      "high": 38.625,
      "low": 38.130001068115234,
      "close": 38.31999969482422,
      "volume": 1188900
    },
    {
      "time": "2025-12-24",
      "open": 38.40999984741211,
      "high": 38.654998779296875,
      "low": 38.08000183105469,
      "close": 38.400001525878906,
      "volume": 1456100
    },
    {
      "time": "2025-12-26",
      "open": 38.369998931884766,
      "high": 38.400001525878906,
      "low": 37.720001220703125,
      "close": 38.11000061035156,
      "volume": 945800
    },
    {
      "time": "2025-12-29",
      "open": 38.20000076293945,
      "high": 38.63999938964844,
      "low": 38.13100051879883,
      "close": 38.38999938964844,
      "volume": 1155000
    },
    {
      "time": "2025-12-30",
      "open": 38.65999984741211,
      "high": 39.18000030517578,
      "low": 38.56100082397461,
      "close": 38.97999954223633,
      "volume": 1179900
    },
    {
      "time": "2025-12-31",
      "open": 39.060001373291016,
      "high": 39.119998931884766,
      "low": 38.47999954223633,
      "close": 38.630001068115234,
      "volume": 1351700
    },
    {
      "time": "2026-01-02",
      "open": 38.630001068115234,
      "high": 39.29999923706055,
      "low": 38.15999984741211,
      "close": 38.779998779296875,
      "volume": 1904400
    },
    {
      "time": "2026-01-05",
      "open": 39.5,
      "high": 39.68000030517578,
      "low": 35.95000076293945,
      "close": 36.959999084472656,
      "volume": 4315400
    },
    {
      "time": "2026-01-06",
      "open": 37.060001373291016,
      "high": 37.25,
      "low": 36.36000061035156,
      "close": 36.869998931884766,
      "volume": 1455800
    },
    {
      "time": "2026-01-07",
      "open": 36.869998931884766,
      "high": 36.869998931884766,
      "low": 35.75,
      "close": 35.86000061035156,
      "volume": 1760200
    },
    {
      "time": "2026-01-08",
      "open": 35.86000061035156,
      "high": 36.83000183105469,
      "low": 35.45000076293945,
      "close": 36.29999923706055,
      "volume": 3902800
    },
    {
      "time": "2026-01-09",
      "open": 36.349998474121094,
      "high": 36.9900016784668,
      "low": 36.29999923706055,
      "close": 36.540000915527344,
      "volume": 1541500
    },
    {
      "time": "2026-01-12",
      "open": 36.540000915527344,
      "high": 36.79999923706055,
      "low": 36.189998626708984,
      "close": 36.56999969482422,
      "volume": 1263800
    },
    {
      "time": "2026-01-13",
      "open": 36.56999969482422,
      "high": 37.75699996948242,
      "low": 36.45000076293945,
      "close": 37.630001068115234,
      "volume": 1949100
    },
    {
      "time": "2026-01-14",
      "open": 37.88999938964844,
      "high": 38.915000915527344,
      "low": 37.72999954223633,
      "close": 37.93000030517578,
      "volume": 2064200
    },
    {
      "time": "2026-01-15",
      "open": 37.54999923706055,
      "high": 37.68000030517578,
      "low": 36.849998474121094,
      "close": 37.31999969482422,
      "volume": 1935100
    },
    {
      "time": "2026-01-16",
      "open": 37.5099983215332,
      "high": 37.70000076293945,
      "low": 36.58000183105469,
      "close": 36.939998626708984,
      "volume": 1667900
    },
    {
      "time": "2026-01-20",
      "open": 37.279998779296875,
      "high": 37.3849983215332,
      "low": 36.619998931884766,
      "close": 37.279998779296875,
      "volume": 1731800
    },
    {
      "time": "2026-01-21",
      "open": 37.72999954223633,
      "high": 39.27000045776367,
      "low": 37.685001373291016,
      "close": 39.1349983215332,
      "volume": 3075800
    },
    {
      "time": "2026-01-22",
      "open": 38.939998626708984,
      "high": 39.63999938964844,
      "low": 38.81999969482422,
      "close": 39.279998779296875,
      "volume": 2339400
    },
    {
      "time": "2026-01-23",
      "open": 39.630001068115234,
      "high": 40.040000915527344,
      "low": 39.40999984741211,
      "close": 39.630001068115234,
      "volume": 1523100
    },
    {
      "time": "2026-01-26",
      "open": 40,
      "high": 40.02000045776367,
      "low": 38.810001373291016,
      "close": 39.54999923706055,
      "volume": 1731600
    },
    {
      "time": "2026-01-27",
      "open": 39.709999084472656,
      "high": 40.43000030517578,
      "low": 39.63999938964844,
      "close": 40.29999923706055,
      "volume": 1807600
    },
    {
      "time": "2026-01-28",
      "open": 40.630001068115234,
      "high": 41.27000045776367,
      "low": 40.58000183105469,
      "close": 41.220001220703125,
      "volume": 2823900
    },
    {
      "time": "2026-01-29",
      "open": 42.29999923706055,
      "high": 43,
      "low": 41.70500183105469,
      "close": 41.9900016784668,
      "volume": 4633400
    },
    {
      "time": "2026-01-30",
      "open": 42.43000030517578,
      "high": 42.5890007019043,
      "low": 41.525001525878906,
      "close": 42.34000015258789,
      "volume": 3079000
    },
    {
      "time": "2026-02-02",
      "open": 41.31999969482422,
      "high": 41.83000183105469,
      "low": 40.400001525878906,
      "close": 41.119998931884766,
      "volume": 2923300
    },
    {
      "time": "2026-02-03",
      "open": 41.08000183105469,
      "high": 42.35499954223633,
      "low": 41.064998626708984,
      "close": 41.880001068115234,
      "volume": 2794000
    },
    {
      "time": "2026-02-04",
      "open": 42.220001220703125,
      "high": 42.790000915527344,
      "low": 42.04999923706055,
      "close": 42.59000015258789,
      "volume": 2156300
    },
    {
      "time": "2026-02-05",
      "open": 42.22999954223633,
      "high": 42.564998626708984,
      "low": 41.38999938964844,
      "close": 42.189998626708984,
      "volume": 2083200
    },
    {
      "time": "2026-02-06",
      "open": 42.5,
      "high": 43.400001525878906,
      "low": 42.4900016784668,
      "close": 42.88999938964844,
      "volume": 2116500
    },
    {
      "time": "2026-02-09",
      "open": 43.06999969482422,
      "high": 43.70000076293945,
      "low": 42.68000030517578,
      "close": 43.54999923706055,
      "volume": 2275700
    },
    {
      "time": "2026-02-10",
      "open": 43.529998779296875,
      "high": 43.643001556396484,
      "low": 42.61000061035156,
      "close": 43.220001220703125,
      "volume": 2255600
    },
    {
      "time": "2026-02-11",
      "open": 43.58000183105469,
      "high": 44.22999954223633,
      "low": 43.31999969482422,
      "close": 43.849998474121094,
      "volume": 3462700
    },
    {
      "time": "2026-02-12",
      "open": 43.720001220703125,
      "high": 44,
      "low": 42.93000030517578,
      "close": 43.72999954223633,
      "volume": 2201700
    },
    {
      "time": "2026-02-13",
      "open": 43.79999923706055,
      "high": 44.45000076293945,
      "low": 43.68000030517578,
      "close": 44.25,
      "volume": 1855000
    },
    {
      "time": "2026-02-17",
      "open": 44.29999923706055,
      "high": 44.75,
      "low": 43.33000183105469,
      "close": 44,
      "volume": 1840800
    },
    {
      "time": "2026-02-18",
      "open": 44.400001525878906,
      "high": 45.02000045776367,
      "low": 44.16999816894531,
      "close": 44.61000061035156,
      "volume": 1439700
    },
    {
      "time": "2026-02-19",
      "open": 45.13999938964844,
      "high": 45.56999969482422,
      "low": 44.7599983215332,
      "close": 45.09000015258789,
      "volume": 3772600
    },
    {
      "time": "2026-02-20",
      "open": 45.025001525878906,
      "high": 45.810001373291016,
      "low": 44.439998626708984,
      "close": 45.63999938964844,
      "volume": 5903300
    },
    {
      "time": "2026-02-23",
      "open": 45.7400016784668,
      "high": 46.029998779296875,
      "low": 44.72999954223633,
      "close": 44.959999084472656,
      "volume": 4256800
    },
    {
      "time": "2026-02-24",
      "open": 46.2599983215332,
      "high": 46.439998626708984,
      "low": 44.7599983215332,
      "close": 45.4900016784668,
      "volume": 5142400
    },
    {
      "time": "2026-02-25",
      "open": 45.81999969482422,
      "high": 45.95000076293945,
      "low": 44.369998931884766,
      "close": 45.04999923706055,
      "volume": 2814800
    },
    {
      "time": "2026-02-26",
      "open": 44.560001373291016,
      "high": 46.619998931884766,
      "low": 44.15999984741211,
      "close": 46.45000076293945,
      "volume": 3570000
    },
    {
      "time": "2026-02-27",
      "open": 47.04999923706055,
      "high": 47.84000015258789,
      "low": 46.150001525878906,
      "close": 46.540000915527344,
      "volume": 4069600
    },
    {
      "time": "2026-03-02",
      "open": 47.68000030517578,
      "high": 48,
      "low": 46.5,
      "close": 47.59000015258789,
      "volume": 3570300
    },
    {
      "time": "2026-03-03",
      "open": 45.900001525878906,
      "high": 45.96500015258789,
      "low": 44.349998474121094,
      "close": 44.779998779296875,
      "volume": 14804700
    },
    {
      "time": "2026-03-04",
      "open": 44.6349983215332,
      "high": 45.189998626708984,
      "low": 44.082000732421875,
      "close": 44.650001525878906,
      "volume": 8933500
    },
    {
      "time": "2026-03-05",
      "open": 44.15999984741211,
      "high": 44.459999084472656,
      "low": 43.47999954223633,
      "close": 43.650001525878906,
      "volume": 7072500
    },
    {
      "time": "2026-03-06",
      "open": 44.06999969482422,
      "high": 44.45000076293945,
      "low": 43.584999084472656,
      "close": 44.099998474121094,
      "volume": 4836300
    },
    {
      "time": "2026-03-09",
      "open": 44.2400016784668,
      "high": 44.349998474121094,
      "low": 43.22999954223633,
      "close": 44.13999938964844,
      "volume": 4860100
    },
    {
      "time": "2026-03-10",
      "open": 43.75,
      "high": 44.314998626708984,
      "low": 42.97999954223633,
      "close": 43.06999969482422,
      "volume": 3875900
    },
    {
      "time": "2026-03-11",
      "open": 43.15999984741211,
      "high": 43.90999984741211,
      "low": 43.04499816894531,
      "close": 43.810001373291016,
      "volume": 3841400
    },
    {
      "time": "2026-03-12",
      "open": 44,
      "high": 44.77000045776367,
      "low": 43.86000061035156,
      "close": 44.20000076293945,
      "volume": 3668500
    },
    {
      "time": "2026-03-13",
      "open": 44.029998779296875,
      "high": 44.58000183105469,
      "low": 43.900001525878906,
      "close": 44.25,
      "volume": 2663400
    },
    {
      "time": "2026-03-16",
      "open": 44.5099983215332,
      "high": 45.290000915527344,
      "low": 44.130001068115234,
      "close": 44.900001525878906,
      "volume": 4304200
    },
    {
      "time": "2026-03-17",
      "open": 45.31999969482422,
      "high": 46.34000015258789,
      "low": 45.1349983215332,
      "close": 46.20000076293945,
      "volume": 4426700
    },
    {
      "time": "2026-03-18",
      "open": 46.16999816894531,
      "high": 47.5,
      "low": 46.1349983215332,
      "close": 47.13999938964844,
      "volume": 4029400
    },
    {
      "time": "2026-03-19",
      "open": 47.31999969482422,
      "high": 47.959999084472656,
      "low": 47.06999969482422,
      "close": 47.31999969482422,
      "volume": 4083200
    },
    {
      "time": "2026-03-20",
      "open": 47.939998626708984,
      "high": 49.08000183105469,
      "low": 47.52000045776367,
      "close": 48.09000015258789,
      "volume": 8774700
    },
    {
      "time": "2026-03-23",
      "open": 46.83000183105469,
      "high": 48.09000015258789,
      "low": 46.45000076293945,
      "close": 47.34000015258789,
      "volume": 3458500
    },
    {
      "time": "2026-03-24",
      "open": 47.34000015258789,
      "high": 48.362998962402344,
      "low": 47.32500076293945,
      "close": 47.779998779296875,
      "volume": 2520400
    },
    {
      "time": "2026-03-25",
      "open": 47.36000061035156,
      "high": 47.900001525878906,
      "low": 47.279998779296875,
      "close": 47.459999084472656,
      "volume": 1307400
    },
    {
      "time": "2026-03-26",
      "open": 47.65999984741211,
      "high": 48.16999816894531,
      "low": 47.59000015258789,
      "close": 47.81999969482422,
      "volume": 1791000
    },
    {
      "time": "2026-03-27",
      "open": 47.9900016784668,
      "high": 48.39500045776367,
      "low": 47.630001068115234,
      "close": 47.849998474121094,
      "volume": 3038200
    },
    {
      "time": "2026-03-30",
      "open": 48.26499938964844,
      "high": 48.380001068115234,
      "low": 46.459999084472656,
      "close": 46.709999084472656,
      "volume": 2296800
    },
    {
      "time": "2026-03-31",
      "open": 46.810001373291016,
      "high": 47.888999938964844,
      "low": 46.33000183105469,
      "close": 46.9900016784668,
      "volume": 3589900
    },
    {
      "time": "2026-04-01",
      "open": 46.20000076293945,
      "high": 46.880001068115234,
      "low": 44.981998443603516,
      "close": 45.400001525878906,
      "volume": 3734100
    },
    {
      "time": "2026-04-02",
      "open": 46.150001525878906,
      "high": 46.91999816894531,
      "low": 46.0099983215332,
      "close": 46.470001220703125,
      "volume": 2300400
    },
    {
      "time": "2026-04-06",
      "open": 46.29999923706055,
      "high": 46.625,
      "low": 45.9900016784668,
      "close": 46.310001373291016,
      "volume": 1210500
    },
    {
      "time": "2026-04-07",
      "open": 46.380001068115234,
      "high": 47.25,
      "low": 46.36000061035156,
      "close": 46.959999084472656,
      "volume": 1365400
    },
    {
      "time": "2026-04-08",
      "open": 44.599998474121094,
      "high": 45.86000061035156,
      "low": 44.41999816894531,
      "close": 45.619998931884766,
      "volume": 2508600
    },
    {
      "time": "2026-04-09",
      "open": 45.619998931884766,
      "high": 46.11000061035156,
      "low": 44.720001220703125,
      "close": 44.81999969482422,
      "volume": 1728900
    },
    {
      "time": "2026-04-10",
      "open": 44.79999923706055,
      "high": 45.279998779296875,
      "low": 44.54999923706055,
      "close": 45.119998931884766,
      "volume": 1166800
    },
    {
      "time": "2026-04-13",
      "open": 45.900001525878906,
      "high": 46.47999954223633,
      "low": 45.22999954223633,
      "close": 45.630001068115234,
      "volume": 1464800
    },
    {
      "time": "2026-04-14",
      "open": 45.33000183105469,
      "high": 45.380001068115234,
      "low": 44.54199981689453,
      "close": 45.060001373291016,
      "volume": 1400700
    },
    {
      "time": "2026-04-15",
      "open": 45.040000915527344,
      "high": 46.689998626708984,
      "low": 44.88999938964844,
      "close": 46.5,
      "volume": 1831500
    },
    {
      "time": "2026-04-16",
      "open": 46.58000183105469,
      "high": 47.470001220703125,
      "low": 46.58000183105469,
      "close": 47.25,
      "volume": 2037500
    },
    {
      "time": "2026-04-17",
      "open": 45.2400016784668,
      "high": 45.779998779296875,
      "low": 44.04999923706055,
      "close": 45.400001525878906,
      "volume": 3192200
    },
    {
      "time": "2026-04-20",
      "open": 46.10499954223633,
      "high": 46.60499954223633,
      "low": 45.400001525878906,
      "close": 46.44499969482422,
      "volume": 1673700
    },
    {
      "time": "2026-04-21",
      "open": 46.7400016784668,
      "high": 47.279998779296875,
      "low": 46.36000061035156,
      "close": 47.0099983215332,
      "volume": 1266500
    },
    {
      "time": "2026-04-22",
      "open": 47.04499816894531,
      "high": 47.70000076293945,
      "low": 47.04499816894531,
      "close": 47.65999984741211,
      "volume": 1464200
    },
    {
      "time": "2026-04-23",
      "open": 47.650001525878906,
      "high": 48.02000045776367,
      "low": 47.30500030517578,
      "close": 47.75,
      "volume": 1472500
    },
    {
      "time": "2026-04-24",
      "open": 47.599998474121094,
      "high": 47.900001525878906,
      "low": 47.060001373291016,
      "close": 47.56999969482422,
      "volume": 1366500
    },
    {
      "time": "2026-04-27",
      "open": 47.95000076293945,
      "high": 48.45000076293945,
      "low": 47.630001068115234,
      "close": 47.79999923706055,
      "volume": 940600
    },
    {
      "time": "2026-04-28",
      "open": 48.61000061035156,
      "high": 48.72999954223633,
      "low": 47.70000076293945,
      "close": 47.84000015258789,
      "volume": 1161700
    },
    {
      "time": "2026-04-29",
      "open": 48.279998779296875,
      "high": 49.06999969482422,
      "low": 48.099998474121094,
      "close": 48.880001068115234,
      "volume": 1289300
    },
    {
      "time": "2026-04-30",
      "open": 48.369998931884766,
      "high": 49.55500030517578,
      "low": 48.2599983215332,
      "close": 49.380001068115234,
      "volume": 1355600
    },
    {
      "time": "2026-05-01",
      "open": 49.290000915527344,
      "high": 49.94499969482422,
      "low": 48.45000076293945,
      "close": 49.900001525878906,
      "volume": 1584400
    },
    {
      "time": "2026-05-04",
      "open": 50,
      "high": 51.11000061035156,
      "low": 49.779998779296875,
      "close": 50.95000076293945,
      "volume": 1593800
    },
    {
      "time": "2026-05-05",
      "open": 51.130001068115234,
      "high": 51.130001068115234,
      "low": 49.349998474121094,
      "close": 49.970001220703125,
      "volume": 2698800
    },
    {
      "time": "2026-05-06",
      "open": 48.459999084472656,
      "high": 49.560001373291016,
      "low": 47.31700134277344,
      "close": 47.689998626708984,
      "volume": 2855000
    },
    {
      "time": "2026-05-07",
      "open": 47.5,
      "high": 47.5,
      "low": 46.08000183105469,
      "close": 46.97999954223633,
      "volume": 1651100
    },
    {
      "time": "2026-05-08",
      "open": 46.95000076293945,
      "high": 47.15999984741211,
      "low": 46.29999923706055,
      "close": 46.790000915527344,
      "volume": 891100
    },
    {
      "time": "2026-05-11",
      "open": 47.439998626708984,
      "high": 47.709999084472656,
      "low": 46.79999923706055,
      "close": 47.5099983215332,
      "volume": 1136200
    },
    {
      "time": "2026-05-12",
      "open": 47.84000015258789,
      "high": 48.43000030517578,
      "low": 47.44499969482422,
      "close": 48.08000183105469,
      "volume": 1434500
    },
    {
      "time": "2026-05-13",
      "open": 48.09000015258789,
      "high": 48.595001220703125,
      "low": 47.68000030517578,
      "close": 48.36000061035156,
      "volume": 1335900
    },
    {
      "time": "2026-05-14",
      "open": 47.70000076293945,
      "high": 48.20000076293945,
      "low": 47.54499816894531,
      "close": 47.685001373291016,
      "volume": 1263500
    },
    {
      "time": "2026-05-15",
      "open": 48.11000061035156,
      "high": 49.005001068115234,
      "low": 47.810001373291016,
      "close": 48.97999954223633,
      "volume": 1413200
    },
    {
      "time": "2026-05-18",
      "open": 49,
      "high": 49.45000076293945,
      "low": 48.31999969482422,
      "close": 49.119998931884766,
      "volume": 1114900
    },
    {
      "time": "2026-05-19",
      "open": 49.119998931884766,
      "high": 49.439998626708984,
      "low": 48.68000030517578,
      "close": 48.7400016784668,
      "volume": 1326800
    },
    {
      "time": "2026-05-20",
      "open": 48.5,
      "high": 49.26900100708008,
      "low": 47.165000915527344,
      "close": 47.70000076293945,
      "volume": 2089800
    },
    {
      "time": "2026-05-21",
      "open": 48.38999938964844,
      "high": 48.47999954223633,
      "low": 46.810001373291016,
      "close": 46.95000076293945,
      "volume": 1368100
    },
    {
      "time": "2026-05-22",
      "open": 47.060001373291016,
      "high": 47.40999984741211,
      "low": 46.54999923706055,
      "close": 46.88999938964844,
      "volume": 1671800
    },
    {
      "time": "2026-05-26",
      "open": 46.5,
      "high": 47.060001373291016,
      "low": 45.5099983215332,
      "close": 45.59000015258789,
      "volume": 1389800
    },
    {
      "time": "2026-05-27",
      "open": 45.0099983215332,
      "high": 45.29999923706055,
      "low": 44.720001220703125,
      "close": 44.849998474121094,
      "volume": 1344800
    },
    {
      "time": "2026-05-28",
      "open": 45.15999984741211,
      "high": 45.5,
      "low": 44.68000030517578,
      "close": 45,
      "volume": 1278800
    },
    {
      "time": "2026-05-29",
      "open": 44.849998474121094,
      "high": 45.9900016784668,
      "low": 44.71200180053711,
      "close": 45.5,
      "volume": 3047900
    },
    {
      "time": "2026-06-01",
      "open": 46.34000015258789,
      "high": 46.650001525878906,
      "low": 45.529998779296875,
      "close": 45.61000061035156,
      "volume": 2038400
    },
    {
      "time": "2026-06-02",
      "open": 45.45000076293945,
      "high": 46.290000915527344,
      "low": 45.279998779296875,
      "close": 46.02000045776367,
      "volume": 1443600
    },
    {
      "time": "2026-06-03",
      "open": 46.15999984741211,
      "high": 47.07500076293945,
      "low": 46.060001373291016,
      "close": 46.880001068115234,
      "volume": 1597300
    },
    {
      "time": "2026-06-04",
      "open": 46.650001525878906,
      "high": 46.880001068115234,
      "low": 46.244998931884766,
      "close": 46.369998931884766,
      "volume": 1459900
    },
    {
      "time": "2026-06-05",
      "open": 46.22999954223633,
      "high": 46.470001220703125,
      "low": 45.43000030517578,
      "close": 45.459999084472656,
      "volume": 1671800
    },
    {
      "time": "2026-06-08",
      "open": 45.9900016784668,
      "high": 46.7599983215332,
      "low": 45.82500076293945,
      "close": 46.060001373291016,
      "volume": 1789800
    },
    {
      "time": "2026-06-09",
      "open": 45.959999084472656,
      "high": 46.222999572753906,
      "low": 44.790000915527344,
      "close": 45.119998931884766,
      "volume": 1973000
    },
    {
      "time": "2026-06-10",
      "open": 45.15999984741211,
      "high": 45.79999923706055,
      "low": 44.75,
      "close": 44.779998779296875,
      "volume": 2532600
    },
    {
      "time": "2026-06-11",
      "open": 45.29499816894531,
      "high": 45.310001373291016,
      "low": 43.630001068115234,
      "close": 43.70000076293945,
      "volume": 2454900
    },
    {
      "time": "2026-06-12",
      "open": 43.470001220703125,
      "high": 45.040000915527344,
      "low": 43.43000030517578,
      "close": 44.380001068115234,
      "volume": 1497400
    },
    {
      "time": "2026-06-15",
      "open": 43.20000076293945,
      "high": 44.040000915527344,
      "low": 42.77000045776367,
      "close": 43.689998626708984,
      "volume": 1714900
    },
    {
      "time": "2026-06-16",
      "open": 42.91999816894531,
      "high": 43.709999084472656,
      "low": 42.90999984741211,
      "close": 43.459999084472656,
      "volume": 1981000
    },
    {
      "time": "2026-06-17",
      "open": 43.38999938964844,
      "high": 43.97999954223633,
      "low": 43.15999984741211,
      "close": 43.36000061035156,
      "volume": 1957500
    },
    {
      "time": "2026-06-18",
      "open": 43.2400016784668,
      "high": 43.38999938964844,
      "low": 42.56999969482422,
      "close": 43.209999084472656,
      "volume": 4632400
    },
    {
      "time": "2026-06-22",
      "open": 43.130001068115234,
      "high": 43.849998474121094,
      "low": 43.09000015258789,
      "close": 43.560001373291016,
      "volume": 1682000
    },
    {
      "time": "2026-06-23",
      "open": 43.220001220703125,
      "high": 44.130001068115234,
      "low": 43.209999084472656,
      "close": 43.68000030517578,
      "volume": 1573900
    },
    {
      "time": "2026-06-24",
      "open": 43.09000015258789,
      "high": 43.689998626708984,
      "low": 42.880001068115234,
      "close": 43.31999969482422,
      "volume": 1824600
    },
    {
      "time": "2026-06-25",
      "open": 42.9900016784668,
      "high": 43.83000183105469,
      "low": 42.86000061035156,
      "close": 43.54999923706055,
      "volume": 2000600
    },
    {
      "time": "2026-06-26",
      "open": 43.27000045776367,
      "high": 43.939998626708984,
      "low": 42.470001220703125,
      "close": 42.56999969482422,
      "volume": 2759200
    },
    {
      "time": "2026-06-29",
      "open": 42.459999084472656,
      "high": 42.84000015258789,
      "low": 42.02000045776367,
      "close": 42.40999984741211,
      "volume": 2401200
    },
    {
      "time": "2026-06-30",
      "open": 42.40999984741211,
      "high": 42.810001373291016,
      "low": 42.29499816894531,
      "close": 42.400001525878906,
      "volume": 2094900
    },
    {
      "time": "2026-07-01",
      "open": 42.45000076293945,
      "high": 42.81999969482422,
      "low": 41.130001068115234,
      "close": 41.220001220703125,
      "volume": 1941800
    },
    {
      "time": "2026-07-02",
      "open": 41.474998474121094,
      "high": 41.505001068115234,
      "low": 40.35499954223633,
      "close": 40.75,
      "volume": 2071500
    },
    {
      "time": "2026-07-06",
      "open": 40.29999923706055,
      "high": 41.07500076293945,
      "low": 40.16999816894531,
      "close": 40.47999954223633,
      "volume": 1990200
    },
    {
      "time": "2026-07-07",
      "open": 40.65999984741211,
      "high": 41.66999816894531,
      "low": 40.65999984741211,
      "close": 41.619998931884766,
      "volume": 2131900
    },
    {
      "time": "2026-07-08",
      "open": 42.56999969482422,
      "high": 43.040000915527344,
      "low": 41.630001068115234,
      "close": 42.9900016784668,
      "volume": 2594900
    },
    {
      "time": "2026-07-09",
      "open": 42.65999984741211,
      "high": 42.82500076293945,
      "low": 41.619998931884766,
      "close": 41.66999816894531,
      "volume": 1642900
    },
    {
      "time": "2026-07-10",
      "open": 41.880001068115234,
      "high": 42.05500030517578,
      "low": 41.5099983215332,
      "close": 42.029998779296875,
      "volume": 947900
    },
    {
      "time": "2026-07-13",
      "open": 42.65999984741211,
      "high": 43.57500076293945,
      "low": 42.61000061035156,
      "close": 43.209999084472656,
      "volume": 1255000
    },
    {
      "time": "2026-07-14",
      "open": 43.689998626708984,
      "high": 43.810001373291016,
      "low": 42.61000061035156,
      "close": 43,
      "volume": 1076400
    },
    {
      "time": "2026-07-15",
      "open": 43.34000015258789,
      "high": 43.47999954223633,
      "low": 42.720001220703125,
      "close": 43.31999969482422,
      "volume": 1545000
    },
    {
      "time": "2026-07-16",
      "open": 43.31999969482422,
      "high": 44.209999084472656,
      "low": 43.31999969482422,
      "close": 44.060001373291016,
      "volume": 1836100
    },
    {
      "time": "2026-07-17",
      "open": 44.459999084472656,
      "high": 44.744998931884766,
      "low": 43.869998931884766,
      "close": 44.380001068115234,
      "volume": 1502100
    },
    {
      "time": "2026-07-20",
      "open": 44.20000076293945,
      "high": 44.97999954223633,
      "low": 43.91899871826172,
      "close": 44.36000061035156,
      "volume": 1389000
    },
    {
      "time": "2026-07-21",
      "open": 44.5,
      "high": 44.869998931884766,
      "low": 44.20000076293945,
      "close": 44.86000061035156,
      "volume": 1029400
    },
    {
      "time": "2026-07-22",
      "open": 45.11000061035156,
      "high": 45.542999267578125,
      "low": 44.97999954223633,
      "close": 45.27000045776367,
      "volume": 1017500
    },
    {
      "time": "2026-07-23",
      "open": 45.9900016784668,
      "high": 46,
      "low": 45.03499984741211,
      "close": 45.13999938964844,
      "volume": 1238100
    },
    {
      "time": "2026-07-24",
      "open": 45.13999938964844,
      "high": 45.540000915527344,
      "low": 44.84000015258789,
      "close": 45.130001068115234,
      "volume": 1400281
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 38.26310005187988
    },
    {
      "time": "2025-10-06",
      "value": 38.28290008544922
    },
    {
      "time": "2025-10-07",
      "value": 38.28730010986328
    },
    {
      "time": "2025-10-08",
      "value": 38.29690010070801
    },
    {
      "time": "2025-10-09",
      "value": 38.30290016174317
    },
    {
      "time": "2025-10-10",
      "value": 38.28150016784668
    },
    {
      "time": "2025-10-13",
      "value": 38.29170021057129
    },
    {
      "time": "2025-10-14",
      "value": 38.273500213623045
    },
    {
      "time": "2025-10-15",
      "value": 38.260900268554686
    },
    {
      "time": "2025-10-16",
      "value": 38.21890029907227
    },
    {
      "time": "2025-10-17",
      "value": 38.19130027770996
    },
    {
      "time": "2025-10-20",
      "value": 38.169900283813476
    },
    {
      "time": "2025-10-21",
      "value": 38.16850028991699
    },
    {
      "time": "2025-10-22",
      "value": 38.15490036010742
    },
    {
      "time": "2025-10-23",
      "value": 38.141500320434574
    },
    {
      "time": "2025-10-24",
      "value": 38.118100280761716
    },
    {
      "time": "2025-10-27",
      "value": 38.105900268554684
    },
    {
      "time": "2025-10-28",
      "value": 38.08910026550293
    },
    {
      "time": "2025-10-29",
      "value": 38.08410026550293
    },
    {
      "time": "2025-10-30",
      "value": 38.08470024108887
    },
    {
      "time": "2025-10-31",
      "value": 38.09270027160645
    },
    {
      "time": "2025-11-03",
      "value": 38.069300231933596
    },
    {
      "time": "2025-11-04",
      "value": 38.014300231933596
    },
    {
      "time": "2025-11-05",
      "value": 37.966100234985355
    },
    {
      "time": "2025-11-06",
      "value": 37.917900238037106
    },
    {
      "time": "2025-11-07",
      "value": 37.8627001953125
    },
    {
      "time": "2025-11-10",
      "value": 37.82000015258789
    },
    {
      "time": "2025-11-11",
      "value": 37.79920013427734
    },
    {
      "time": "2025-11-12",
      "value": 37.792000198364256
    },
    {
      "time": "2025-11-13",
      "value": 37.75380020141601
    },
    {
      "time": "2025-11-14",
      "value": 37.767200241088865
    },
    {
      "time": "2025-11-17",
      "value": 37.75040023803711
    },
    {
      "time": "2025-11-18",
      "value": 37.71660026550293
    },
    {
      "time": "2025-11-19",
      "value": 37.66000030517578
    },
    {
      "time": "2025-11-20",
      "value": 37.5970002746582
    },
    {
      "time": "2025-11-21",
      "value": 37.545400314331054
    },
    {
      "time": "2025-11-24",
      "value": 37.52100028991699
    },
    {
      "time": "2025-11-25",
      "value": 37.48060028076172
    },
    {
      "time": "2025-11-26",
      "value": 37.444400253295896
    },
    {
      "time": "2025-11-28",
      "value": 37.41580024719238
    },
    {
      "time": "2025-12-01",
      "value": 37.42840019226074
    },
    {
      "time": "2025-12-02",
      "value": 37.43700019836426
    },
    {
      "time": "2025-12-03",
      "value": 37.46300018310547
    },
    {
      "time": "2025-12-04",
      "value": 37.47140022277832
    },
    {
      "time": "2025-12-05",
      "value": 37.492400283813474
    },
    {
      "time": "2025-12-08",
      "value": 37.49880027770996
    },
    {
      "time": "2025-12-09",
      "value": 37.536200256347655
    },
    {
      "time": "2025-12-10",
      "value": 37.58740020751953
    },
    {
      "time": "2025-12-11",
      "value": 37.62580024719238
    },
    {
      "time": "2025-12-12",
      "value": 37.67140022277832
    },
    {
      "time": "2025-12-15",
      "value": 37.679800262451174
    },
    {
      "time": "2025-12-16",
      "value": 37.67960021972656
    },
    {
      "time": "2025-12-17",
      "value": 37.69620018005371
    },
    {
      "time": "2025-12-18",
      "value": 37.694600143432616
    },
    {
      "time": "2025-12-19",
      "value": 37.696200103759764
    },
    {
      "time": "2025-12-22",
      "value": 37.73360008239746
    },
    {
      "time": "2025-12-23",
      "value": 37.757800064086915
    },
    {
      "time": "2025-12-24",
      "value": 37.79400009155273
    },
    {
      "time": "2025-12-26",
      "value": 37.820000076293944
    },
    {
      "time": "2025-12-29",
      "value": 37.863400039672854
    },
    {
      "time": "2025-12-30",
      "value": 37.916000061035156
    },
    {
      "time": "2025-12-31",
      "value": 37.95380004882813
    },
    {
      "time": "2026-01-02",
      "value": 37.985
    },
    {
      "time": "2026-01-05",
      "value": 37.974399948120116
    },
    {
      "time": "2026-01-06",
      "value": 37.95159996032715
    },
    {
      "time": "2026-01-07",
      "value": 37.92360000610351
    },
    {
      "time": "2026-01-08",
      "value": 37.905999984741214
    },
    {
      "time": "2026-01-09",
      "value": 37.90879997253418
    },
    {
      "time": "2026-01-12",
      "value": 37.89779998779297
    },
    {
      "time": "2026-01-13",
      "value": 37.90540000915527
    },
    {
      "time": "2026-01-14",
      "value": 37.912799987792965
    },
    {
      "time": "2026-01-15",
      "value": 37.90279998779297
    },
    {
      "time": "2026-01-16",
      "value": 37.90759994506836
    },
    {
      "time": "2026-01-20",
      "value": 37.92199989318848
    },
    {
      "time": "2026-01-21",
      "value": 37.96749984741211
    },
    {
      "time": "2026-01-22",
      "value": 38.00209983825684
    },
    {
      "time": "2026-01-23",
      "value": 38.04049987792969
    },
    {
      "time": "2026-01-26",
      "value": 38.061299896240236
    },
    {
      "time": "2026-01-27",
      "value": 38.11249984741211
    },
    {
      "time": "2026-01-28",
      "value": 38.1940998840332
    },
    {
      "time": "2026-01-29",
      "value": 38.27489990234375
    },
    {
      "time": "2026-01-30",
      "value": 38.38949989318848
    },
    {
      "time": "2026-02-02",
      "value": 38.482099838256836
    },
    {
      "time": "2026-02-03",
      "value": 38.591699829101564
    },
    {
      "time": "2026-02-04",
      "value": 38.72669982910156
    },
    {
      "time": "2026-02-05",
      "value": 38.850699768066406
    },
    {
      "time": "2026-02-06",
      "value": 38.982899780273435
    },
    {
      "time": "2026-02-09",
      "value": 39.13049980163574
    },
    {
      "time": "2026-02-10",
      "value": 39.27389984130859
    },
    {
      "time": "2026-02-11",
      "value": 39.42029983520508
    },
    {
      "time": "2026-02-12",
      "value": 39.53429985046387
    },
    {
      "time": "2026-02-13",
      "value": 39.66389984130859
    },
    {
      "time": "2026-02-17",
      "value": 39.74809982299805
    },
    {
      "time": "2026-02-18",
      "value": 39.8398998260498
    },
    {
      "time": "2026-02-19",
      "value": 39.928699798583985
    },
    {
      "time": "2026-02-20",
      "value": 40.04089981079102
    },
    {
      "time": "2026-02-23",
      "value": 40.13309982299805
    },
    {
      "time": "2026-02-24",
      "value": 40.22729988098145
    },
    {
      "time": "2026-02-25",
      "value": 40.31529983520508
    },
    {
      "time": "2026-02-26",
      "value": 40.43749984741211
    },
    {
      "time": "2026-02-27",
      "value": 40.57969985961914
    },
    {
      "time": "2026-03-02",
      "value": 40.75369987487793
    },
    {
      "time": "2026-03-03",
      "value": 40.8664998626709
    },
    {
      "time": "2026-03-04",
      "value": 40.99489990234375
    },
    {
      "time": "2026-03-05",
      "value": 41.109699935913085
    },
    {
      "time": "2026-03-06",
      "value": 41.22249992370605
    },
    {
      "time": "2026-03-09",
      "value": 41.33889991760254
    },
    {
      "time": "2026-03-10",
      "value": 41.43229988098145
    },
    {
      "time": "2026-03-11",
      "value": 41.546299896240235
    },
    {
      "time": "2026-03-12",
      "value": 41.66249992370606
    },
    {
      "time": "2026-03-13",
      "value": 41.767899932861326
    },
    {
      "time": "2026-03-16",
      "value": 41.893299942016604
    },
    {
      "time": "2026-03-17",
      "value": 42.041699981689455
    },
    {
      "time": "2026-03-18",
      "value": 42.24529998779297
    },
    {
      "time": "2026-03-19",
      "value": 42.454300003051756
    },
    {
      "time": "2026-03-20",
      "value": 42.69889999389648
    },
    {
      "time": "2026-03-23",
      "value": 42.91970001220703
    },
    {
      "time": "2026-03-24",
      "value": 43.144499969482425
    },
    {
      "time": "2026-03-25",
      "value": 43.36229995727539
    },
    {
      "time": "2026-03-26",
      "value": 43.56609992980957
    },
    {
      "time": "2026-03-27",
      "value": 43.76449989318848
    },
    {
      "time": "2026-03-30",
      "value": 43.95229988098144
    },
    {
      "time": "2026-03-31",
      "value": 44.1532999420166
    },
    {
      "time": "2026-04-01",
      "value": 44.31569999694824
    },
    {
      "time": "2026-04-02",
      "value": 44.46240005493164
    },
    {
      "time": "2026-04-06",
      "value": 44.60300010681152
    },
    {
      "time": "2026-04-07",
      "value": 44.74960006713867
    },
    {
      "time": "2026-04-08",
      "value": 44.871000061035154
    },
    {
      "time": "2026-04-09",
      "value": 44.96140007019043
    },
    {
      "time": "2026-04-10",
      "value": 45.039400024414064
    },
    {
      "time": "2026-04-13",
      "value": 45.11220001220703
    },
    {
      "time": "2026-04-14",
      "value": 45.16660003662109
    },
    {
      "time": "2026-04-15",
      "value": 45.2742000579834
    },
    {
      "time": "2026-04-16",
      "value": 45.381600036621094
    },
    {
      "time": "2026-04-17",
      "value": 45.437800064086915
    },
    {
      "time": "2026-04-20",
      "value": 45.522900085449216
    },
    {
      "time": "2026-04-21",
      "value": 45.60530006408691
    },
    {
      "time": "2026-04-22",
      "value": 45.687500076293944
    },
    {
      "time": "2026-04-23",
      "value": 45.77810005187988
    },
    {
      "time": "2026-04-24",
      "value": 45.85250007629394
    },
    {
      "time": "2026-04-27",
      "value": 45.93390007019043
    },
    {
      "time": "2026-04-28",
      "value": 46.00570007324219
    },
    {
      "time": "2026-04-29",
      "value": 46.10330009460449
    },
    {
      "time": "2026-04-30",
      "value": 46.19870010375976
    },
    {
      "time": "2026-05-01",
      "value": 46.29490013122559
    },
    {
      "time": "2026-05-04",
      "value": 46.401100158691406
    },
    {
      "time": "2026-05-05",
      "value": 46.501300201416015
    },
    {
      "time": "2026-05-06",
      "value": 46.54530014038086
    },
    {
      "time": "2026-05-07",
      "value": 46.583900146484375
    },
    {
      "time": "2026-05-08",
      "value": 46.59070014953613
    },
    {
      "time": "2026-05-11",
      "value": 46.61010009765625
    },
    {
      "time": "2026-05-12",
      "value": 46.619900131225585
    },
    {
      "time": "2026-05-13",
      "value": 46.69150016784668
    },
    {
      "time": "2026-05-14",
      "value": 46.75220016479492
    },
    {
      "time": "2026-05-15",
      "value": 46.85880012512207
    },
    {
      "time": "2026-05-18",
      "value": 46.959200134277346
    },
    {
      "time": "2026-05-19",
      "value": 47.05120018005371
    },
    {
      "time": "2026-05-20",
      "value": 47.14380020141601
    },
    {
      "time": "2026-05-21",
      "value": 47.206600189208984
    },
    {
      "time": "2026-05-22",
      "value": 47.26040016174316
    },
    {
      "time": "2026-05-26",
      "value": 47.287200164794925
    },
    {
      "time": "2026-05-27",
      "value": 47.28620010375977
    },
    {
      "time": "2026-05-28",
      "value": 47.262200088500975
    },
    {
      "time": "2026-05-29",
      "value": 47.229400100708006
    },
    {
      "time": "2026-06-01",
      "value": 47.19520011901855
    },
    {
      "time": "2026-06-02",
      "value": 47.15380012512207
    },
    {
      "time": "2026-06-03",
      "value": 47.14460014343262
    },
    {
      "time": "2026-06-04",
      "value": 47.116400146484374
    },
    {
      "time": "2026-06-05",
      "value": 47.076400146484374
    },
    {
      "time": "2026-06-08",
      "value": 47.041200180053714
    },
    {
      "time": "2026-06-09",
      "value": 46.986600189208986
    },
    {
      "time": "2026-06-10",
      "value": 46.94800018310547
    },
    {
      "time": "2026-06-11",
      "value": 46.882200164794924
    },
    {
      "time": "2026-06-12",
      "value": 46.86180015563965
    },
    {
      "time": "2026-06-15",
      "value": 46.806200103759764
    },
    {
      "time": "2026-06-16",
      "value": 46.7492000579834
    },
    {
      "time": "2026-06-17",
      "value": 46.677200088500975
    },
    {
      "time": "2026-06-18",
      "value": 46.62900009155273
    },
    {
      "time": "2026-06-22",
      "value": 46.60380012512207
    },
    {
      "time": "2026-06-23",
      "value": 46.57500015258789
    },
    {
      "time": "2026-06-24",
      "value": 46.52880012512207
    },
    {
      "time": "2026-06-25",
      "value": 46.49860008239746
    },
    {
      "time": "2026-06-26",
      "value": 46.420000076293945
    },
    {
      "time": "2026-06-29",
      "value": 46.32320007324219
    },
    {
      "time": "2026-06-30",
      "value": 46.26320007324219
    },
    {
      "time": "2026-07-01",
      "value": 46.15870010375976
    },
    {
      "time": "2026-07-02",
      "value": 46.0335001373291
    },
    {
      "time": "2026-07-06",
      "value": 45.88990013122559
    },
    {
      "time": "2026-07-07",
      "value": 45.76730010986328
    },
    {
      "time": "2026-07-08",
      "value": 45.675700149536134
    },
    {
      "time": "2026-07-09",
      "value": 45.55310012817383
    },
    {
      "time": "2026-07-10",
      "value": 45.43690010070801
    },
    {
      "time": "2026-07-13",
      "value": 45.323500061035155
    },
    {
      "time": "2026-07-14",
      "value": 45.19590003967285
    },
    {
      "time": "2026-07-15",
      "value": 45.064300003051756
    },
    {
      "time": "2026-07-16",
      "value": 44.92650001525879
    },
    {
      "time": "2026-07-17",
      "value": 44.814700012207034
    },
    {
      "time": "2026-07-20",
      "value": 44.74810005187988
    },
    {
      "time": "2026-07-21",
      "value": 44.705700073242184
    },
    {
      "time": "2026-07-22",
      "value": 44.67530006408691
    },
    {
      "time": "2026-07-23",
      "value": 44.62790008544922
    },
    {
      "time": "2026-07-24",
      "value": 44.56890007019043
    }
  ],
  "analysis": null
}