{
  "ok": true,
  "cached": false,
  "ticker": "XLE",
  "price": 59.62,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Energy Stocks Mixed Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-afternoon-195951492.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-192429181.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Mixed Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-friday-173747758.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exchange-Traded Funds Higher as US Equities Advance After Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-higher-us-171116480.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": "Sector Update: Energy Stocks Gain Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-gain-afternoon-193741394.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 43.7599983215332,
      "high": 43.834999084472656,
      "low": 43.32500076293945,
      "close": 43.54999923706055,
      "volume": 20143200
    },
    {
      "time": "2025-07-28",
      "open": 43.84000015258789,
      "high": 44.119998931884766,
      "low": 43.775001525878906,
      "close": 44.04499816894531,
      "volume": 23705200
    },
    {
      "time": "2025-07-29",
      "open": 44.1150016784668,
      "high": 44.4900016784668,
      "low": 43.970001220703125,
      "close": 44.474998474121094,
      "volume": 24552000
    },
    {
      "time": "2025-07-30",
      "open": 44.20000076293945,
      "high": 44.224998474121094,
      "low": 43.564998626708984,
      "close": 43.84000015258789,
      "volume": 26552400
    },
    {
      "time": "2025-07-31",
      "open": 43.380001068115234,
      "high": 44.11000061035156,
      "low": 43.380001068115234,
      "close": 43.60499954223633,
      "volume": 24960800
    },
    {
      "time": "2025-08-01",
      "open": 43.439998626708984,
      "high": 43.595001220703125,
      "low": 42.560001373291016,
      "close": 42.79499816894531,
      "volume": 42329400
    },
    {
      "time": "2025-08-04",
      "open": 42.720001220703125,
      "high": 43.040000915527344,
      "low": 42.47999954223633,
      "close": 42.70000076293945,
      "volume": 26509600
    },
    {
      "time": "2025-08-05",
      "open": 42.689998626708984,
      "high": 42.814998626708984,
      "low": 42.17499923706055,
      "close": 42.755001068115234,
      "volume": 31413600
    },
    {
      "time": "2025-08-06",
      "open": 43.025001525878906,
      "high": 43.275001525878906,
      "low": 42.23500061035156,
      "close": 42.36000061035156,
      "volume": 38249400
    },
    {
      "time": "2025-08-07",
      "open": 42.61000061035156,
      "high": 43.084999084472656,
      "low": 42.13999938964844,
      "close": 42.19499969482422,
      "volume": 35042000
    },
    {
      "time": "2025-08-08",
      "open": 42.39500045776367,
      "high": 42.85499954223633,
      "low": 42.18000030517578,
      "close": 42.46500015258789,
      "volume": 40736200
    },
    {
      "time": "2025-08-11",
      "open": 42.54999923706055,
      "high": 42.73500061035156,
      "low": 42.04999923706055,
      "close": 42.125,
      "volume": 28828800
    },
    {
      "time": "2025-08-12",
      "open": 42.209999084472656,
      "high": 42.70000076293945,
      "low": 42.084999084472656,
      "close": 42.33000183105469,
      "volume": 34522600
    },
    {
      "time": "2025-08-13",
      "open": 42.36000061035156,
      "high": 42.82500076293945,
      "low": 42.209999084472656,
      "close": 42.81999969482422,
      "volume": 25601200
    },
    {
      "time": "2025-08-14",
      "open": 42.790000915527344,
      "high": 42.845001220703125,
      "low": 42.32500076293945,
      "close": 42.779998779296875,
      "volume": 24944600
    },
    {
      "time": "2025-08-15",
      "open": 42.79999923706055,
      "high": 43.26499938964844,
      "low": 42.64500045776367,
      "close": 42.779998779296875,
      "volume": 27297800
    },
    {
      "time": "2025-08-18",
      "open": 42.55500030517578,
      "high": 42.724998474121094,
      "low": 42.279998779296875,
      "close": 42.525001525878906,
      "volume": 26428400
    },
    {
      "time": "2025-08-19",
      "open": 42.404998779296875,
      "high": 42.790000915527344,
      "low": 42.29499816894531,
      "close": 42.540000915527344,
      "volume": 25693800
    },
    {
      "time": "2025-08-20",
      "open": 42.61000061035156,
      "high": 43.06999969482422,
      "low": 42.56999969482422,
      "close": 42.89500045776367,
      "volume": 27967200
    },
    {
      "time": "2025-08-21",
      "open": 42.81999969482422,
      "high": 43.28499984741211,
      "low": 42.70500183105469,
      "close": 43.189998626708984,
      "volume": 22088000
    },
    {
      "time": "2025-08-22",
      "open": 43.334999084472656,
      "high": 44.17499923706055,
      "low": 43.26499938964844,
      "close": 44.06999969482422,
      "volume": 30936400
    },
    {
      "time": "2025-08-25",
      "open": 43.959999084472656,
      "high": 44.2400016784668,
      "low": 43.814998626708984,
      "close": 44.185001373291016,
      "volume": 23412800
    },
    {
      "time": "2025-08-26",
      "open": 44.0099983215332,
      "high": 44.154998779296875,
      "low": 43.70500183105469,
      "close": 44.1150016784668,
      "volume": 22855600
    },
    {
      "time": "2025-08-27",
      "open": 44.04999923706055,
      "high": 44.77000045776367,
      "low": 44,
      "close": 44.61000061035156,
      "volume": 26877400
    },
    {
      "time": "2025-08-28",
      "open": 44.625,
      "high": 45.01499938964844,
      "low": 44.33000183105469,
      "close": 44.95000076293945,
      "volume": 24086200
    },
    {
      "time": "2025-08-29",
      "open": 44.970001220703125,
      "high": 45.310001373291016,
      "low": 44.90999984741211,
      "close": 45.19499969482422,
      "volume": 23745000
    },
    {
      "time": "2025-09-02",
      "open": 45.07500076293945,
      "high": 45.34000015258789,
      "low": 44.73500061035156,
      "close": 45.2599983215332,
      "volume": 25964400
    },
    {
      "time": "2025-09-03",
      "open": 44.900001525878906,
      "high": 45.275001525878906,
      "low": 44.095001220703125,
      "close": 44.244998931884766,
      "volume": 36018200
    },
    {
      "time": "2025-09-04",
      "open": 44.25,
      "high": 44.724998474121094,
      "low": 44.060001373291016,
      "close": 44.540000915527344,
      "volume": 25895400
    },
    {
      "time": "2025-09-05",
      "open": 44.17499923706055,
      "high": 44.31999969482422,
      "low": 43.459999084472656,
      "close": 43.68000030517578,
      "volume": 48182200
    },
    {
      "time": "2025-09-08",
      "open": 43.82500076293945,
      "high": 44.01499938964844,
      "low": 43.19499969482422,
      "close": 43.58000183105469,
      "volume": 34931800
    },
    {
      "time": "2025-09-09",
      "open": 43.814998626708984,
      "high": 44.40999984741211,
      "low": 43.76499938964844,
      "close": 43.790000915527344,
      "volume": 41193400
    },
    {
      "time": "2025-09-10",
      "open": 43.88999938964844,
      "high": 44.58000183105469,
      "low": 43.790000915527344,
      "close": 44.55500030517578,
      "volume": 29932800
    },
    {
      "time": "2025-09-11",
      "open": 44.20000076293945,
      "high": 44.65999984741211,
      "low": 44.064998626708984,
      "close": 44.564998626708984,
      "volume": 25176800
    },
    {
      "time": "2025-09-12",
      "open": 44.75,
      "high": 44.95000076293945,
      "low": 44.290000915527344,
      "close": 44.29999923706055,
      "volume": 22297800
    },
    {
      "time": "2025-09-15",
      "open": 44.3849983215332,
      "high": 44.5,
      "low": 44.07500076293945,
      "close": 44.150001525878906,
      "volume": 23287800
    },
    {
      "time": "2025-09-16",
      "open": 44.345001220703125,
      "high": 45.029998779296875,
      "low": 44.334999084472656,
      "close": 44.88999938964844,
      "volume": 41593000
    },
    {
      "time": "2025-09-17",
      "open": 44.83000183105469,
      "high": 45.310001373291016,
      "low": 44.6349983215332,
      "close": 44.994998931884766,
      "volume": 26044800
    },
    {
      "time": "2025-09-18",
      "open": 45.03499984741211,
      "high": 45.125,
      "low": 44.51499938964844,
      "close": 44.85499954223633,
      "volume": 28713000
    },
    {
      "time": "2025-09-19",
      "open": 44.814998626708984,
      "high": 44.849998474121094,
      "low": 44.10499954223633,
      "close": 44.2599983215332,
      "volume": 29979200
    },
    {
      "time": "2025-09-22",
      "open": 43.72999954223633,
      "high": 44.04999923706055,
      "low": 43.55500030517578,
      "close": 43.834999084472656,
      "volume": 22502400
    },
    {
      "time": "2025-09-23",
      "open": 44.0099983215332,
      "high": 45.06999969482422,
      "low": 44.0099983215332,
      "close": 44.59000015258789,
      "volume": 44214800
    },
    {
      "time": "2025-09-24",
      "open": 44.904998779296875,
      "high": 45.59000015258789,
      "low": 44.85499954223633,
      "close": 45.16999816894531,
      "volume": 35406200
    },
    {
      "time": "2025-09-25",
      "open": 45.165000915527344,
      "high": 45.619998931884766,
      "low": 45.040000915527344,
      "close": 45.57500076293945,
      "volume": 31887200
    },
    {
      "time": "2025-09-26",
      "open": 45.650001525878906,
      "high": 46.45500183105469,
      "low": 45.63999938964844,
      "close": 45.994998931884766,
      "volume": 40161600
    },
    {
      "time": "2025-09-29",
      "open": 45.67499923706055,
      "high": 45.7400016784668,
      "low": 44.915000915527344,
      "close": 45.150001525878906,
      "volume": 37674400
    },
    {
      "time": "2025-09-30",
      "open": 44.755001068115234,
      "high": 44.849998474121094,
      "low": 44.31999969482422,
      "close": 44.66999816894531,
      "volume": 47544800
    },
    {
      "time": "2025-10-01",
      "open": 44.45000076293945,
      "high": 44.81999969482422,
      "low": 44.400001525878906,
      "close": 44.66999816894531,
      "volume": 27661200
    },
    {
      "time": "2025-10-02",
      "open": 44.56999969482422,
      "high": 44.96500015258789,
      "low": 44.17499923706055,
      "close": 44.220001220703125,
      "volume": 31793600
    },
    {
      "time": "2025-10-03",
      "open": 44.44499969482422,
      "high": 44.71500015258789,
      "low": 44.38999938964844,
      "close": 44.45500183105469,
      "volume": 24048000
    },
    {
      "time": "2025-10-06",
      "open": 44.73500061035156,
      "high": 44.93000030517578,
      "low": 44.494998931884766,
      "close": 44.67499923706055,
      "volume": 21488400
    },
    {
      "time": "2025-10-07",
      "open": 44.6349983215332,
      "high": 44.779998779296875,
      "low": 43.95500183105469,
      "close": 44.744998931884766,
      "volume": 25324000
    },
    {
      "time": "2025-10-08",
      "open": 44.744998931884766,
      "high": 44.744998931884766,
      "low": 44.150001525878906,
      "close": 44.48500061035156,
      "volume": 20024200
    },
    {
      "time": "2025-10-09",
      "open": 44.58000183105469,
      "high": 44.959999084472656,
      "low": 43.834999084472656,
      "close": 43.880001068115234,
      "volume": 23397800
    },
    {
      "time": "2025-10-10",
      "open": 43.55500030517578,
      "high": 43.775001525878906,
      "low": 42.595001220703125,
      "close": 42.61000061035156,
      "volume": 44892200
    },
    {
      "time": "2025-10-13",
      "open": 42.935001373291016,
      "high": 43.244998931884766,
      "low": 42.79499816894531,
      "close": 43.189998626708984,
      "volume": 22889600
    },
    {
      "time": "2025-10-14",
      "open": 42.57500076293945,
      "high": 43.43000030517578,
      "low": 42.52000045776367,
      "close": 43.185001373291016,
      "volume": 25084600
    },
    {
      "time": "2025-10-15",
      "open": 43.459999084472656,
      "high": 43.70500183105469,
      "low": 42.84000015258789,
      "close": 43.15999984741211,
      "volume": 24267000
    },
    {
      "time": "2025-10-16",
      "open": 43.23500061035156,
      "high": 43.3650016784668,
      "low": 42.349998474121094,
      "close": 42.63999938964844,
      "volume": 29193800
    },
    {
      "time": "2025-10-17",
      "open": 42.81999969482422,
      "high": 43.08000183105469,
      "low": 42.64500045776367,
      "close": 42.9900016784668,
      "volume": 24071800
    },
    {
      "time": "2025-10-20",
      "open": 43.064998626708984,
      "high": 43.54499816894531,
      "low": 43.064998626708984,
      "close": 43.44499969482422,
      "volume": 25352400
    },
    {
      "time": "2025-10-21",
      "open": 43.564998626708984,
      "high": 43.665000915527344,
      "low": 43.125,
      "close": 43.345001220703125,
      "volume": 25885200
    },
    {
      "time": "2025-10-22",
      "open": 43.6349983215332,
      "high": 44.09000015258789,
      "low": 43.27000045776367,
      "close": 43.900001525878906,
      "volume": 32814000
    },
    {
      "time": "2025-10-23",
      "open": 44.685001373291016,
      "high": 44.779998779296875,
      "low": 44.21500015258789,
      "close": 44.48500061035156,
      "volume": 47308800
    },
    {
      "time": "2025-10-24",
      "open": 44.685001373291016,
      "high": 44.70000076293945,
      "low": 44.005001068115234,
      "close": 44.03499984741211,
      "volume": 21191000
    },
    {
      "time": "2025-10-27",
      "open": 44.17499923706055,
      "high": 44.31999969482422,
      "low": 43.94499969482422,
      "close": 44.13999938964844,
      "volume": 19597200
    },
    {
      "time": "2025-10-28",
      "open": 43.974998474121094,
      "high": 44.1150016784668,
      "low": 43.654998779296875,
      "close": 43.68000030517578,
      "volume": 22474600
    },
    {
      "time": "2025-10-29",
      "open": 43.72999954223633,
      "high": 44.22999954223633,
      "low": 43.63999938964844,
      "close": 44.005001068115234,
      "volume": 26807800
    },
    {
      "time": "2025-10-30",
      "open": 43.9900016784668,
      "high": 44.310001373291016,
      "low": 43.685001373291016,
      "close": 43.744998931884766,
      "volume": 20663400
    },
    {
      "time": "2025-10-31",
      "open": 43.849998474121094,
      "high": 44.314998626708984,
      "low": 43.65999984741211,
      "close": 44.064998626708984,
      "volume": 26985400
    },
    {
      "time": "2025-11-03",
      "open": 44.07500076293945,
      "high": 44.189998626708984,
      "low": 43.564998626708984,
      "close": 44.06999969482422,
      "volume": 22232000
    },
    {
      "time": "2025-11-04",
      "open": 43.529998779296875,
      "high": 43.71500015258789,
      "low": 43.185001373291016,
      "close": 43.595001220703125,
      "volume": 29477600
    },
    {
      "time": "2025-11-05",
      "open": 43.599998474121094,
      "high": 44.19499969482422,
      "low": 43.54499816894531,
      "close": 43.709999084472656,
      "volume": 23857200
    },
    {
      "time": "2025-11-06",
      "open": 43.775001525878906,
      "high": 44.54999923706055,
      "low": 43.775001525878906,
      "close": 44.1349983215332,
      "volume": 32154800
    },
    {
      "time": "2025-11-07",
      "open": 44.290000915527344,
      "high": 44.875,
      "low": 44.16999816894531,
      "close": 44.77000045776367,
      "volume": 35458400
    },
    {
      "time": "2025-11-10",
      "open": 44.8849983215332,
      "high": 45.279998779296875,
      "low": 44.30500030517578,
      "close": 45.17499923706055,
      "volume": 31264600
    },
    {
      "time": "2025-11-11",
      "open": 45.44499969482422,
      "high": 46.084999084472656,
      "low": 45.40999984741211,
      "close": 45.76499938964844,
      "volume": 38752800
    },
    {
      "time": "2025-11-12",
      "open": 45.45500183105469,
      "high": 45.665000915527344,
      "low": 45.060001373291016,
      "close": 45.125,
      "volume": 29863200
    },
    {
      "time": "2025-11-13",
      "open": 45.27000045776367,
      "high": 45.650001525878906,
      "low": 45.040000915527344,
      "close": 45.2400016784668,
      "volume": 32243800
    },
    {
      "time": "2025-11-14",
      "open": 45.47999954223633,
      "high": 46.11000061035156,
      "low": 44.90999984741211,
      "close": 46.0099983215332,
      "volume": 34179400
    },
    {
      "time": "2025-11-17",
      "open": 45.95500183105469,
      "high": 45.970001220703125,
      "low": 44.9900016784668,
      "close": 45.16999816894531,
      "volume": 37447400
    },
    {
      "time": "2025-11-18",
      "open": 44.974998474121094,
      "high": 45.650001525878906,
      "low": 44.849998474121094,
      "close": 45.529998779296875,
      "volume": 34839400
    },
    {
      "time": "2025-11-19",
      "open": 44.724998474121094,
      "high": 45.084999084472656,
      "low": 44.40999984741211,
      "close": 44.939998626708984,
      "volume": 41062800
    },
    {
      "time": "2025-11-20",
      "open": 45.16999816894531,
      "high": 45.78499984741211,
      "low": 44.39500045776367,
      "close": 44.43000030517578,
      "volume": 41630000
    },
    {
      "time": "2025-11-21",
      "open": 44.505001068115234,
      "high": 44.904998779296875,
      "low": 44.03499984741211,
      "close": 44.709999084472656,
      "volume": 39317200
    },
    {
      "time": "2025-11-24",
      "open": 44.65999984741211,
      "high": 44.724998474121094,
      "low": 43.89500045776367,
      "close": 44.584999084472656,
      "volume": 33681800
    },
    {
      "time": "2025-11-25",
      "open": 44.23500061035156,
      "high": 44.47999954223633,
      "low": 43.939998626708984,
      "close": 44.30500030517578,
      "volume": 29299000
    },
    {
      "time": "2025-11-26",
      "open": 44.29499816894531,
      "high": 44.959999084472656,
      "low": 44.255001068115234,
      "close": 44.63999938964844,
      "volume": 26611000
    },
    {
      "time": "2025-11-28",
      "open": 44.665000915527344,
      "high": 45.41999816894531,
      "low": 44.599998474121094,
      "close": 45.224998474121094,
      "volume": 16666600
    },
    {
      "time": "2025-12-01",
      "open": 45.290000915527344,
      "high": 45.90999984741211,
      "low": 45.255001068115234,
      "close": 45.65999984741211,
      "volume": 31150000
    },
    {
      "time": "2025-12-02",
      "open": 45.59000015258789,
      "high": 45.59000015258789,
      "low": 44.845001220703125,
      "close": 45.06999969482422,
      "volume": 33305000
    },
    {
      "time": "2025-12-03",
      "open": 45.375,
      "high": 45.994998931884766,
      "low": 45.310001373291016,
      "close": 45.915000915527344,
      "volume": 30174000
    },
    {
      "time": "2025-12-04",
      "open": 45.88999938964844,
      "high": 46.185001373291016,
      "low": 45.755001068115234,
      "close": 46.11000061035156,
      "volume": 23799600
    },
    {
      "time": "2025-12-05",
      "open": 46.029998779296875,
      "high": 46.65999984741211,
      "low": 45.90999984741211,
      "close": 45.91999816894531,
      "volume": 22164400
    },
    {
      "time": "2025-12-08",
      "open": 45.65999984741211,
      "high": 45.91999816894531,
      "low": 45.27000045776367,
      "close": 45.41999816894531,
      "volume": 27891900
    },
    {
      "time": "2025-12-09",
      "open": 45.5,
      "high": 46.08000183105469,
      "low": 45.459999084472656,
      "close": 45.70000076293945,
      "volume": 20917400
    },
    {
      "time": "2025-12-10",
      "open": 45.84000015258789,
      "high": 46.27000045776367,
      "low": 45.630001068115234,
      "close": 46.18000030517578,
      "volume": 26255100
    },
    {
      "time": "2025-12-11",
      "open": 45.900001525878906,
      "high": 46.25,
      "low": 45.84000015258789,
      "close": 45.959999084472656,
      "volume": 25827200
    },
    {
      "time": "2025-12-12",
      "open": 46.04999923706055,
      "high": 46.2400016784668,
      "low": 45.38999938964844,
      "close": 45.5099983215332,
      "volume": 33161200
    },
    {
      "time": "2025-12-15",
      "open": 45.61000061035156,
      "high": 45.61000061035156,
      "low": 44.81999969482422,
      "close": 45.189998626708984,
      "volume": 27521600
    },
    {
      "time": "2025-12-16",
      "open": 44.83000183105469,
      "high": 44.849998474121094,
      "low": 43.77000045776367,
      "close": 43.810001373291016,
      "volume": 49312400
    },
    {
      "time": "2025-12-17",
      "open": 44.130001068115234,
      "high": 44.880001068115234,
      "low": 44.060001373291016,
      "close": 44.779998779296875,
      "volume": 43375300
    },
    {
      "time": "2025-12-18",
      "open": 44.650001525878906,
      "high": 44.709999084472656,
      "low": 43.97999954223633,
      "close": 44.130001068115234,
      "volume": 29920200
    },
    {
      "time": "2025-12-19",
      "open": 44.25,
      "high": 44.529998779296875,
      "low": 44.029998779296875,
      "close": 44.130001068115234,
      "volume": 31959600
    },
    {
      "time": "2025-12-22",
      "open": 44.13999938964844,
      "high": 44.4900016784668,
      "low": 44.09000015258789,
      "close": 44.209999084472656,
      "volume": 23707400
    },
    {
      "time": "2025-12-23",
      "open": 44.369998931884766,
      "high": 44.54999923706055,
      "low": 44.220001220703125,
      "close": 44.5,
      "volume": 19137500
    },
    {
      "time": "2025-12-24",
      "open": 44.41999816894531,
      "high": 44.560001373291016,
      "low": 44.310001373291016,
      "close": 44.369998931884766,
      "volume": 11293900
    },
    {
      "time": "2025-12-26",
      "open": 44.31999969482422,
      "high": 44.439998626708984,
      "low": 43.9900016784668,
      "close": 44.20000076293945,
      "volume": 17884500
    },
    {
      "time": "2025-12-29",
      "open": 44.5099983215332,
      "high": 44.7400016784668,
      "low": 44.290000915527344,
      "close": 44.619998931884766,
      "volume": 31352100
    },
    {
      "time": "2025-12-30",
      "open": 44.79999923706055,
      "high": 45.09000015258789,
      "low": 44.79999923706055,
      "close": 44.959999084472656,
      "volume": 18654700
    },
    {
      "time": "2025-12-31",
      "open": 44.93000030517578,
      "high": 45.02000045776367,
      "low": 44.56999969482422,
      "close": 44.709999084472656,
      "volume": 16965900
    },
    {
      "time": "2026-01-02",
      "open": 44.720001220703125,
      "high": 45.779998779296875,
      "low": 44.4900016784668,
      "close": 45.650001525878906,
      "volume": 31935500
    },
    {
      "time": "2026-01-05",
      "open": 47.15999984741211,
      "high": 47.31999969482422,
      "low": 45.75,
      "close": 46.88999938964844,
      "volume": 94961000
    },
    {
      "time": "2026-01-06",
      "open": 47,
      "high": 47.060001373291016,
      "low": 45.529998779296875,
      "close": 45.63999938964844,
      "volume": 69568200
    },
    {
      "time": "2026-01-07",
      "open": 45.81999969482422,
      "high": 45.81999969482422,
      "low": 45.08000183105469,
      "close": 45.130001068115234,
      "volume": 42739200
    },
    {
      "time": "2026-01-08",
      "open": 45.31999969482422,
      "high": 46.849998474121094,
      "low": 45.220001220703125,
      "close": 46.54999923706055,
      "volume": 51451000
    },
    {
      "time": "2026-01-09",
      "open": 46.75,
      "high": 46.880001068115234,
      "low": 46.5099983215332,
      "close": 46.66999816894531,
      "volume": 38839900
    },
    {
      "time": "2026-01-12",
      "open": 46.75,
      "high": 46.810001373291016,
      "low": 46.099998474121094,
      "close": 46.34000015258789,
      "volume": 28264400
    },
    {
      "time": "2026-01-13",
      "open": 46.72999954223633,
      "high": 47.38999938964844,
      "low": 46.68000030517578,
      "close": 47,
      "volume": 50469200
    },
    {
      "time": "2026-01-14",
      "open": 47.25,
      "high": 48.650001525878906,
      "low": 47.18000030517578,
      "close": 48.060001373291016,
      "volume": 80750200
    },
    {
      "time": "2026-01-15",
      "open": 47.630001068115234,
      "high": 48.06999969482422,
      "low": 47.27000045776367,
      "close": 47.61000061035156,
      "volume": 49328800
    },
    {
      "time": "2026-01-16",
      "open": 47.560001373291016,
      "high": 47.810001373291016,
      "low": 47.4900016784668,
      "close": 47.689998626708984,
      "volume": 30796300
    },
    {
      "time": "2026-01-20",
      "open": 48.09000015258789,
      "high": 48.310001373291016,
      "low": 47.5,
      "close": 47.599998474121094,
      "volume": 50178700
    },
    {
      "time": "2026-01-21",
      "open": 48.290000915527344,
      "high": 49.04999923706055,
      "low": 48.290000915527344,
      "close": 48.75,
      "volume": 58996000
    },
    {
      "time": "2026-01-22",
      "open": 48.619998931884766,
      "high": 49,
      "low": 48.41999816894531,
      "close": 48.90999984741211,
      "volume": 50869500
    },
    {
      "time": "2026-01-23",
      "open": 49.52000045776367,
      "high": 49.88999938964844,
      "low": 49.09000015258789,
      "close": 49.189998626708984,
      "volume": 51431200
    },
    {
      "time": "2026-01-26",
      "open": 49.869998931884766,
      "high": 49.88999938964844,
      "low": 48.95000076293945,
      "close": 49.220001220703125,
      "volume": 40122600
    },
    {
      "time": "2026-01-27",
      "open": 49.38999938964844,
      "high": 49.81999969482422,
      "low": 49.15999984741211,
      "close": 49.66999816894531,
      "volume": 39840300
    },
    {
      "time": "2026-01-28",
      "open": 49.970001220703125,
      "high": 50.13999938964844,
      "low": 49.560001373291016,
      "close": 50.04999923706055,
      "volume": 41890400
    },
    {
      "time": "2026-01-29",
      "open": 51.150001525878906,
      "high": 51.72999954223633,
      "low": 50.47999954223633,
      "close": 50.5099983215332,
      "volume": 77520700
    },
    {
      "time": "2026-01-30",
      "open": 50.36000061035156,
      "high": 51.09000015258789,
      "low": 49.880001068115234,
      "close": 51.04999923706055,
      "volume": 74039400
    },
    {
      "time": "2026-02-02",
      "open": 50.099998474121094,
      "high": 50.5099983215332,
      "low": 49.77000045776367,
      "close": 50.04999923706055,
      "volume": 61479900
    },
    {
      "time": "2026-02-03",
      "open": 50.2400016784668,
      "high": 51.779998779296875,
      "low": 50.02000045776367,
      "close": 51.66999816894531,
      "volume": 83754100
    },
    {
      "time": "2026-02-04",
      "open": 51.81999969482422,
      "high": 52.959999084472656,
      "low": 51.81999969482422,
      "close": 52.83000183105469,
      "volume": 78149900
    },
    {
      "time": "2026-02-05",
      "open": 52.2599983215332,
      "high": 52.4900016784668,
      "low": 51.439998626708984,
      "close": 52.209999084472656,
      "volume": 54235600
    },
    {
      "time": "2026-02-06",
      "open": 52.5,
      "high": 53.41999816894531,
      "low": 52.36000061035156,
      "close": 53.25,
      "volume": 41669600
    },
    {
      "time": "2026-02-09",
      "open": 53.209999084472656,
      "high": 53.720001220703125,
      "low": 52.97999954223633,
      "close": 53.63999938964844,
      "volume": 38798500
    },
    {
      "time": "2026-02-10",
      "open": 53.77000045776367,
      "high": 53.790000915527344,
      "low": 53.2400016784668,
      "close": 53.58000183105469,
      "volume": 32146000
    },
    {
      "time": "2026-02-11",
      "open": 54.279998779296875,
      "high": 55.11000061035156,
      "low": 54.25,
      "close": 54.97999954223633,
      "volume": 57349700
    },
    {
      "time": "2026-02-12",
      "open": 54.939998626708984,
      "high": 55.2400016784668,
      "low": 53.7599983215332,
      "close": 53.97999954223633,
      "volume": 67427800
    },
    {
      "time": "2026-02-13",
      "open": 53.939998626708984,
      "high": 54.58000183105469,
      "low": 53.810001373291016,
      "close": 54.349998474121094,
      "volume": 48392100
    },
    {
      "time": "2026-02-17",
      "open": 54.560001373291016,
      "high": 54.90999984741211,
      "low": 53.18000030517578,
      "close": 53.75,
      "volume": 50499600
    },
    {
      "time": "2026-02-18",
      "open": 54.529998779296875,
      "high": 54.86000061035156,
      "low": 54.220001220703125,
      "close": 54.779998779296875,
      "volume": 59196100
    },
    {
      "time": "2026-02-19",
      "open": 55.459999084472656,
      "high": 55.880001068115234,
      "low": 54.93000030517578,
      "close": 55.18000030517578,
      "volume": 62513500
    },
    {
      "time": "2026-02-20",
      "open": 55,
      "high": 55.290000915527344,
      "low": 54.5099983215332,
      "close": 54.880001068115234,
      "volume": 50833500
    },
    {
      "time": "2026-02-23",
      "open": 55.040000915527344,
      "high": 55.93000030517578,
      "low": 54.869998931884766,
      "close": 55.150001525878906,
      "volume": 44013500
    },
    {
      "time": "2026-02-24",
      "open": 55.11000061035156,
      "high": 55.220001220703125,
      "low": 54.400001525878906,
      "close": 55.099998474121094,
      "volume": 42921700
    },
    {
      "time": "2026-02-25",
      "open": 55.29999923706055,
      "high": 55.369998931884766,
      "low": 54.189998626708984,
      "close": 54.869998931884766,
      "volume": 36207500
    },
    {
      "time": "2026-02-26",
      "open": 54.369998931884766,
      "high": 55.66999816894531,
      "low": 54.119998931884766,
      "close": 55.04999923706055,
      "volume": 47033500
    },
    {
      "time": "2026-02-27",
      "open": 55.63999938964844,
      "high": 56.150001525878906,
      "low": 54.93000030517578,
      "close": 55.91999816894531,
      "volume": 59071500
    },
    {
      "time": "2026-03-02",
      "open": 57.77000045776367,
      "high": 57.880001068115234,
      "low": 56.27000045776367,
      "close": 57.040000915527344,
      "volume": 135633300
    },
    {
      "time": "2026-03-03",
      "open": 57.38999938964844,
      "high": 57.720001220703125,
      "low": 56.04999923706055,
      "close": 56.52000045776367,
      "volume": 154770800
    },
    {
      "time": "2026-03-04",
      "open": 56.060001373291016,
      "high": 56.43000030517578,
      "low": 55.33000183105469,
      "close": 56.189998626708984,
      "volume": 70732700
    },
    {
      "time": "2026-03-05",
      "open": 56.529998779296875,
      "high": 57.060001373291016,
      "low": 56.08000183105469,
      "close": 56.47999954223633,
      "volume": 85177800
    },
    {
      "time": "2026-03-06",
      "open": 57.150001525878906,
      "high": 57.34000015258789,
      "low": 56.16999816894531,
      "close": 56.56999969482422,
      "volume": 68219000
    },
    {
      "time": "2026-03-09",
      "open": 56.84000015258789,
      "high": 57.150001525878906,
      "low": 55.939998626708984,
      "close": 56.31999969482422,
      "volume": 88747400
    },
    {
      "time": "2026-03-10",
      "open": 56.060001373291016,
      "high": 56.459999084472656,
      "low": 55.369998931884766,
      "close": 55.599998474121094,
      "volume": 88817900
    },
    {
      "time": "2026-03-11",
      "open": 55.630001068115234,
      "high": 57.040000915527344,
      "low": 55.540000915527344,
      "close": 56.97999954223633,
      "volume": 48743700
    },
    {
      "time": "2026-03-12",
      "open": 57.130001068115234,
      "high": 58.220001220703125,
      "low": 57.060001373291016,
      "close": 57.5099983215332,
      "volume": 69358700
    },
    {
      "time": "2026-03-13",
      "open": 57.5,
      "high": 57.93000030517578,
      "low": 57.099998474121094,
      "close": 57.70000076293945,
      "volume": 43374600
    },
    {
      "time": "2026-03-16",
      "open": 57.7599983215332,
      "high": 58.099998474121094,
      "low": 57.27000045776367,
      "close": 57.900001525878906,
      "volume": 39474300
    },
    {
      "time": "2026-03-17",
      "open": 58.22999954223633,
      "high": 59.04999923706055,
      "low": 57.97999954223633,
      "close": 58.5099983215332,
      "volume": 40137700
    },
    {
      "time": "2026-03-18",
      "open": 58.7400016784668,
      "high": 58.970001220703125,
      "low": 58.43000030517578,
      "close": 58.43000030517578,
      "volume": 42908000
    },
    {
      "time": "2026-03-19",
      "open": 58.869998931884766,
      "high": 59.720001220703125,
      "low": 58.52000045776367,
      "close": 59.36000061035156,
      "volume": 69231400
    },
    {
      "time": "2026-03-20",
      "open": 59.560001373291016,
      "high": 60.31999969482422,
      "low": 59.279998779296875,
      "close": 59.310001373291016,
      "volume": 73003400
    },
    {
      "time": "2026-03-23",
      "open": 57.88999938964844,
      "high": 59.84000015258789,
      "low": 57.65999984741211,
      "close": 59.630001068115234,
      "volume": 71027200
    },
    {
      "time": "2026-03-24",
      "open": 59.79999923706055,
      "high": 61.470001220703125,
      "low": 59.77000045776367,
      "close": 60.84000015258789,
      "volume": 51207500
    },
    {
      "time": "2026-03-25",
      "open": 60.31999969482422,
      "high": 61,
      "low": 60.2599983215332,
      "close": 60.56999969482422,
      "volume": 42680700
    },
    {
      "time": "2026-03-26",
      "open": 60.66999816894531,
      "high": 61.86000061035156,
      "low": 60.59000015258789,
      "close": 61.52000045776367,
      "volume": 54967600
    },
    {
      "time": "2026-03-27",
      "open": 61.529998779296875,
      "high": 62.790000915527344,
      "low": 61.2599983215332,
      "close": 62.560001373291016,
      "volume": 59553200
    },
    {
      "time": "2026-03-30",
      "open": 63.130001068115234,
      "high": 63.459999084472656,
      "low": 61.779998779296875,
      "close": 61.959999084472656,
      "volume": 49750100
    },
    {
      "time": "2026-03-31",
      "open": 62.040000915527344,
      "high": 62.83000183105469,
      "low": 60.040000915527344,
      "close": 61.2599983215332,
      "volume": 94766900
    },
    {
      "time": "2026-04-01",
      "open": 59.720001220703125,
      "high": 60.619998931884766,
      "low": 58.36000061035156,
      "close": 58.970001220703125,
      "volume": 96652900
    },
    {
      "time": "2026-04-02",
      "open": 60.529998779296875,
      "high": 61.0099983215332,
      "low": 58.97999954223633,
      "close": 59.25,
      "volume": 60400500
    },
    {
      "time": "2026-04-06",
      "open": 59.11000061035156,
      "high": 59.689998626708984,
      "low": 58.88999938964844,
      "close": 59.68000030517578,
      "volume": 25474200
    },
    {
      "time": "2026-04-07",
      "open": 59.810001373291016,
      "high": 60.77000045776367,
      "low": 59.790000915527344,
      "close": 60.15999984741211,
      "volume": 38811700
    },
    {
      "time": "2026-04-08",
      "open": 56.68000030517578,
      "high": 58.189998626708984,
      "low": 56.18000030517578,
      "close": 58.04999923706055,
      "volume": 88023600
    },
    {
      "time": "2026-04-09",
      "open": 58.20000076293945,
      "high": 59.02000045776367,
      "low": 57.11000061035156,
      "close": 57.33000183105469,
      "volume": 55088500
    },
    {
      "time": "2026-04-10",
      "open": 57.16999816894531,
      "high": 57.47999954223633,
      "low": 56.400001525878906,
      "close": 56.939998626708984,
      "volume": 42561700
    },
    {
      "time": "2026-04-13",
      "open": 57.619998931884766,
      "high": 57.720001220703125,
      "low": 56.650001525878906,
      "close": 57.11000061035156,
      "volume": 43100900
    },
    {
      "time": "2026-04-14",
      "open": 56.5,
      "high": 56.5,
      "low": 55.40999984741211,
      "close": 55.95000076293945,
      "volume": 58830100
    },
    {
      "time": "2026-04-15",
      "open": 55.599998474121094,
      "high": 56.209999084472656,
      "low": 55.27000045776367,
      "close": 55.7599983215332,
      "volume": 39551500
    },
    {
      "time": "2026-04-16",
      "open": 55.84000015258789,
      "high": 56.880001068115234,
      "low": 55.77000045776367,
      "close": 56.58000183105469,
      "volume": 31282600
    },
    {
      "time": "2026-04-17",
      "open": 54.40999984741211,
      "high": 55.15999984741211,
      "low": 53.40999984741211,
      "close": 55.02000045776367,
      "volume": 90913300
    },
    {
      "time": "2026-04-20",
      "open": 55.099998474121094,
      "high": 55.720001220703125,
      "low": 54.79999923706055,
      "close": 55.06999969482422,
      "volume": 35150000
    },
    {
      "time": "2026-04-21",
      "open": 55.31999969482422,
      "high": 55.959999084472656,
      "low": 54.91999816894531,
      "close": 55.869998931884766,
      "volume": 41299800
    },
    {
      "time": "2026-04-22",
      "open": 56.36000061035156,
      "high": 56.779998779296875,
      "low": 56.130001068115234,
      "close": 56.540000915527344,
      "volume": 40565500
    },
    {
      "time": "2026-04-23",
      "open": 56.88999938964844,
      "high": 57.189998626708984,
      "low": 56.470001220703125,
      "close": 56.97999954223633,
      "volume": 34707200
    },
    {
      "time": "2026-04-24",
      "open": 56.77000045776367,
      "high": 56.91999816894531,
      "low": 56.16999816894531,
      "close": 56.869998931884766,
      "volume": 36426700
    },
    {
      "time": "2026-04-27",
      "open": 57.099998474121094,
      "high": 57.68000030517578,
      "low": 56.630001068115234,
      "close": 56.77000045776367,
      "volume": 33070600
    },
    {
      "time": "2026-04-28",
      "open": 57.720001220703125,
      "high": 58.04999923706055,
      "low": 57.380001068115234,
      "close": 57.709999084472656,
      "volume": 39151300
    },
    {
      "time": "2026-04-29",
      "open": 58.279998779296875,
      "high": 59.11000061035156,
      "low": 58.060001373291016,
      "close": 59.029998779296875,
      "volume": 40616700
    },
    {
      "time": "2026-04-30",
      "open": 58.20000076293945,
      "high": 59.84000015258789,
      "low": 57.939998626708984,
      "close": 59.650001525878906,
      "volume": 35896800
    },
    {
      "time": "2026-05-01",
      "open": 59.060001373291016,
      "high": 59.599998474121094,
      "low": 58.2599983215332,
      "close": 58.849998474121094,
      "volume": 35828400
    },
    {
      "time": "2026-05-04",
      "open": 58.72999954223633,
      "high": 59.630001068115234,
      "low": 58.220001220703125,
      "close": 59.38999938964844,
      "volume": 36883000
    },
    {
      "time": "2026-05-05",
      "open": 59.22999954223633,
      "high": 59.7599983215332,
      "low": 58.88999938964844,
      "close": 59.45000076293945,
      "volume": 27041400
    },
    {
      "time": "2026-05-06",
      "open": 57.290000915527344,
      "high": 57.88999938964844,
      "low": 56.65999984741211,
      "close": 57,
      "volume": 57907500
    },
    {
      "time": "2026-05-07",
      "open": 55.869998931884766,
      "high": 56.150001525878906,
      "low": 55.130001068115234,
      "close": 55.95000076293945,
      "volume": 52909900
    },
    {
      "time": "2026-05-08",
      "open": 55.849998474121094,
      "high": 56.22999954223633,
      "low": 55.459999084472656,
      "close": 55.70000076293945,
      "volume": 30573500
    },
    {
      "time": "2026-05-11",
      "open": 56.2599983215332,
      "high": 57.220001220703125,
      "low": 56.2400016784668,
      "close": 57.16999816894531,
      "volume": 31943300
    },
    {
      "time": "2026-05-12",
      "open": 57.72999954223633,
      "high": 57.84000015258789,
      "low": 57.13999938964844,
      "close": 57.56999969482422,
      "volume": 36814500
    },
    {
      "time": "2026-05-13",
      "open": 57.470001220703125,
      "high": 57.709999084472656,
      "low": 56.959999084472656,
      "close": 57.630001068115234,
      "volume": 22707200
    },
    {
      "time": "2026-05-14",
      "open": 57.650001525878906,
      "high": 58.18000030517578,
      "low": 57.5099983215332,
      "close": 58.06999969482422,
      "volume": 23487000
    },
    {
      "time": "2026-05-15",
      "open": 58.70000076293945,
      "high": 59.470001220703125,
      "low": 58.47999954223633,
      "close": 59.439998626708984,
      "volume": 33565500
    },
    {
      "time": "2026-05-18",
      "open": 59.130001068115234,
      "high": 60.70000076293945,
      "low": 58.720001220703125,
      "close": 60.58000183105469,
      "volume": 41516600
    },
    {
      "time": "2026-05-19",
      "open": 60.810001373291016,
      "high": 61.4900016784668,
      "low": 60.29999923706055,
      "close": 61.290000915527344,
      "volume": 31111000
    },
    {
      "time": "2026-05-20",
      "open": 60.810001373291016,
      "high": 61.70000076293945,
      "low": 59.68000030517578,
      "close": 59.79999923706055,
      "volume": 61776800
    },
    {
      "time": "2026-05-21",
      "open": 60.47999954223633,
      "high": 60.59000015258789,
      "low": 58.720001220703125,
      "close": 59.130001068115234,
      "volume": 45851100
    },
    {
      "time": "2026-05-22",
      "open": 58.9900016784668,
      "high": 59.61000061035156,
      "low": 58.83000183105469,
      "close": 59.4900016784668,
      "volume": 42428900
    },
    {
      "time": "2026-05-26",
      "open": 58.869998931884766,
      "high": 59.56999969482422,
      "low": 57.84000015258789,
      "close": 57.849998474121094,
      "volume": 38819900
    },
    {
      "time": "2026-05-27",
      "open": 57.0099983215332,
      "high": 57.5,
      "low": 56.47999954223633,
      "close": 56.9900016784668,
      "volume": 48329800
    },
    {
      "time": "2026-05-28",
      "open": 57.54999923706055,
      "high": 57.68000030517578,
      "low": 56.68000030517578,
      "close": 56.95000076293945,
      "volume": 46554100
    },
    {
      "time": "2026-05-29",
      "open": 56.68000030517578,
      "high": 56.790000915527344,
      "low": 55.9900016784668,
      "close": 56.290000915527344,
      "volume": 32389600
    },
    {
      "time": "2026-06-01",
      "open": 57.029998779296875,
      "high": 57.810001373291016,
      "low": 56.849998474121094,
      "close": 57.29999923706055,
      "volume": 55879400
    },
    {
      "time": "2026-06-02",
      "open": 57.189998626708984,
      "high": 58.16999816894531,
      "low": 57.08000183105469,
      "close": 57.959999084472656,
      "volume": 23842600
    },
    {
      "time": "2026-06-03",
      "open": 58.2400016784668,
      "high": 59.380001068115234,
      "low": 58.0099983215332,
      "close": 58.709999084472656,
      "volume": 46312800
    },
    {
      "time": "2026-06-04",
      "open": 58.5,
      "high": 59.029998779296875,
      "low": 58.16999816894531,
      "close": 58.75,
      "volume": 23916300
    },
    {
      "time": "2026-06-05",
      "open": 58.66999816894531,
      "high": 58.779998779296875,
      "low": 57.630001068115234,
      "close": 57.66999816894531,
      "volume": 28213000
    },
    {
      "time": "2026-06-08",
      "open": 58.08000183105469,
      "high": 58.959999084472656,
      "low": 57.970001220703125,
      "close": 58.33000183105469,
      "volume": 25717800
    },
    {
      "time": "2026-06-09",
      "open": 58.08000183105469,
      "high": 58.209999084472656,
      "low": 56.810001373291016,
      "close": 57.38999938964844,
      "volume": 46026300
    },
    {
      "time": "2026-06-10",
      "open": 57.939998626708984,
      "high": 59.040000915527344,
      "low": 57.779998779296875,
      "close": 58.25,
      "volume": 36515300
    },
    {
      "time": "2026-06-11",
      "open": 58.779998779296875,
      "high": 58.9900016784668,
      "low": 57.060001373291016,
      "close": 57.119998931884766,
      "volume": 40863500
    },
    {
      "time": "2026-06-12",
      "open": 56.790000915527344,
      "high": 58.150001525878906,
      "low": 56.630001068115234,
      "close": 57.54999923706055,
      "volume": 31964700
    },
    {
      "time": "2026-06-15",
      "open": 55.20000076293945,
      "high": 56.04999923706055,
      "low": 55.02000045776367,
      "close": 55.54999923706055,
      "volume": 44319100
    },
    {
      "time": "2026-06-16",
      "open": 55,
      "high": 55.47999954223633,
      "low": 54.95000076293945,
      "close": 55.36000061035156,
      "volume": 42008400
    },
    {
      "time": "2026-06-17",
      "open": 55.2599983215332,
      "high": 55.36000061035156,
      "low": 54.540000915527344,
      "close": 54.66999816894531,
      "volume": 38553000
    },
    {
      "time": "2026-06-18",
      "open": 54.13999938964844,
      "high": 54.25,
      "low": 53.25,
      "close": 53.77000045776367,
      "volume": 39645700
    },
    {
      "time": "2026-06-22",
      "open": 53.529998779296875,
      "high": 54.130001068115234,
      "low": 53.16999816894531,
      "close": 54.060001373291016,
      "volume": 30765600
    },
    {
      "time": "2026-06-23",
      "open": 54.13999938964844,
      "high": 54.560001373291016,
      "low": 53.869998931884766,
      "close": 54.459999084472656,
      "volume": 38690400
    },
    {
      "time": "2026-06-24",
      "open": 53.5,
      "high": 53.77000045776367,
      "low": 52.939998626708984,
      "close": 53.56999969482422,
      "volume": 43034600
    },
    {
      "time": "2026-06-25",
      "open": 53.20000076293945,
      "high": 54.31999969482422,
      "low": 53,
      "close": 54.09000015258789,
      "volume": 28221700
    },
    {
      "time": "2026-06-26",
      "open": 54,
      "high": 54.150001525878906,
      "low": 53.68000030517578,
      "close": 53.84000015258789,
      "volume": 19025200
    },
    {
      "time": "2026-06-29",
      "open": 53.97999954223633,
      "high": 54.279998779296875,
      "low": 53.470001220703125,
      "close": 53.58000183105469,
      "volume": 25142300
    },
    {
      "time": "2026-06-30",
      "open": 53.619998931884766,
      "high": 54.119998931884766,
      "low": 53.08000183105469,
      "close": 53.11000061035156,
      "volume": 28284000
    },
    {
      "time": "2026-07-01",
      "open": 53.04999923706055,
      "high": 53.439998626708984,
      "low": 52.619998931884766,
      "close": 52.810001373291016,
      "volume": 33662700
    },
    {
      "time": "2026-07-02",
      "open": 53.2400016784668,
      "high": 53.650001525878906,
      "low": 52.90999984741211,
      "close": 53.220001220703125,
      "volume": 28525600
    },
    {
      "time": "2026-07-06",
      "open": 53.060001373291016,
      "high": 53.54999923706055,
      "low": 53,
      "close": 53.130001068115234,
      "volume": 24735300
    },
    {
      "time": "2026-07-07",
      "open": 53.61000061035156,
      "high": 54.81999969482422,
      "low": 53.599998474121094,
      "close": 54.63999938964844,
      "volume": 41833600
    },
    {
      "time": "2026-07-08",
      "open": 55.459999084472656,
      "high": 56.040000915527344,
      "low": 54.869998931884766,
      "close": 55.599998474121094,
      "volume": 39741400
    },
    {
      "time": "2026-07-09",
      "open": 55.279998779296875,
      "high": 55.47999954223633,
      "low": 54.72999954223633,
      "close": 54.81999969482422,
      "volume": 21770700
    },
    {
      "time": "2026-07-10",
      "open": 55.08000183105469,
      "high": 55.2400016784668,
      "low": 54.36000061035156,
      "close": 55.08000183105469,
      "volume": 22974700
    },
    {
      "time": "2026-07-13",
      "open": 55.86000061035156,
      "high": 56.970001220703125,
      "low": 55.86000061035156,
      "close": 56.7400016784668,
      "volume": 41200900
    },
    {
      "time": "2026-07-14",
      "open": 57,
      "high": 57.220001220703125,
      "low": 56.290000915527344,
      "close": 56.95000076293945,
      "volume": 32579000
    },
    {
      "time": "2026-07-15",
      "open": 56.939998626708984,
      "high": 57.040000915527344,
      "low": 55.7599983215332,
      "close": 56.5,
      "volume": 33184200
    },
    {
      "time": "2026-07-16",
      "open": 56.65999984741211,
      "high": 57.29999923706055,
      "low": 56.599998474121094,
      "close": 57.02000045776367,
      "volume": 27477000
    },
    {
      "time": "2026-07-17",
      "open": 57.95000076293945,
      "high": 58.119998931884766,
      "low": 57.279998779296875,
      "close": 57.68000030517578,
      "volume": 31397800
    },
    {
      "time": "2026-07-20",
      "open": 57.560001373291016,
      "high": 58.38999938964844,
      "low": 57.40999984741211,
      "close": 57.939998626708984,
      "volume": 27329300
    },
    {
      "time": "2026-07-21",
      "open": 58.15999984741211,
      "high": 58.529998779296875,
      "low": 57.83000183105469,
      "close": 58.5,
      "volume": 20315700
    },
    {
      "time": "2026-07-22",
      "open": 59.27000045776367,
      "high": 59.52000045776367,
      "low": 58.900001525878906,
      "close": 59.20000076293945,
      "volume": 29548600
    },
    {
      "time": "2026-07-23",
      "open": 60.2400016784668,
      "high": 60.380001068115234,
      "low": 59.27000045776367,
      "close": 59.380001068115234,
      "volume": 35838600
    },
    {
      "time": "2026-07-24",
      "open": 59.400001525878906,
      "high": 60.45000076293945,
      "low": 59.400001525878906,
      "close": 59.619998931884766,
      "volume": 34115303
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.917799911499024
    },
    {
      "time": "2025-10-06",
      "value": 43.940299911499025
    },
    {
      "time": "2025-10-07",
      "value": 43.95429992675781
    },
    {
      "time": "2025-10-08",
      "value": 43.95449996948242
    },
    {
      "time": "2025-10-09",
      "value": 43.95529998779297
    },
    {
      "time": "2025-10-10",
      "value": 43.93540000915527
    },
    {
      "time": "2025-10-13",
      "value": 43.943300018310545
    },
    {
      "time": "2025-10-14",
      "value": 43.95300003051758
    },
    {
      "time": "2025-10-15",
      "value": 43.961100006103514
    },
    {
      "time": "2025-10-16",
      "value": 43.96669998168945
    },
    {
      "time": "2025-10-17",
      "value": 43.9826000213623
    },
    {
      "time": "2025-10-20",
      "value": 44.002200012207034
    },
    {
      "time": "2025-10-21",
      "value": 44.02660003662109
    },
    {
      "time": "2025-10-22",
      "value": 44.058000030517576
    },
    {
      "time": "2025-10-23",
      "value": 44.091300048828124
    },
    {
      "time": "2025-10-24",
      "value": 44.11640007019043
    },
    {
      "time": "2025-10-27",
      "value": 44.14360008239746
    },
    {
      "time": "2025-10-28",
      "value": 44.1667000579834
    },
    {
      "time": "2025-10-29",
      "value": 44.19600006103516
    },
    {
      "time": "2025-10-30",
      "value": 44.21300003051758
    },
    {
      "time": "2025-10-31",
      "value": 44.230500030517575
    },
    {
      "time": "2025-11-03",
      "value": 44.230500030517575
    },
    {
      "time": "2025-11-04",
      "value": 44.21870002746582
    },
    {
      "time": "2025-11-05",
      "value": 44.210599975585936
    },
    {
      "time": "2025-11-06",
      "value": 44.20109992980957
    },
    {
      "time": "2025-11-07",
      "value": 44.197499923706054
    },
    {
      "time": "2025-11-10",
      "value": 44.19709991455078
    },
    {
      "time": "2025-11-11",
      "value": 44.20719993591309
    },
    {
      "time": "2025-11-12",
      "value": 44.224799957275394
    },
    {
      "time": "2025-11-13",
      "value": 44.23879997253418
    },
    {
      "time": "2025-11-14",
      "value": 44.28539993286133
    },
    {
      "time": "2025-11-17",
      "value": 44.31719985961914
    },
    {
      "time": "2025-11-18",
      "value": 44.35199981689453
    },
    {
      "time": "2025-11-19",
      "value": 44.3596997833252
    },
    {
      "time": "2025-11-20",
      "value": 44.35699981689453
    },
    {
      "time": "2025-11-21",
      "value": 44.36519981384277
    },
    {
      "time": "2025-11-24",
      "value": 44.37389976501465
    },
    {
      "time": "2025-11-25",
      "value": 44.362199783325195
    },
    {
      "time": "2025-11-26",
      "value": 44.355099792480466
    },
    {
      "time": "2025-11-28",
      "value": 44.362499771118166
    },
    {
      "time": "2025-12-01",
      "value": 44.39049980163574
    },
    {
      "time": "2025-12-02",
      "value": 44.415199813842776
    },
    {
      "time": "2025-12-03",
      "value": 44.441699829101566
    },
    {
      "time": "2025-12-04",
      "value": 44.460499877929685
    },
    {
      "time": "2025-12-05",
      "value": 44.46739982604981
    },
    {
      "time": "2025-12-08",
      "value": 44.45589981079102
    },
    {
      "time": "2025-12-09",
      "value": 44.46689979553223
    },
    {
      "time": "2025-12-10",
      "value": 44.49709983825684
    },
    {
      "time": "2025-12-11",
      "value": 44.522899856567385
    },
    {
      "time": "2025-12-12",
      "value": 44.54869979858398
    },
    {
      "time": "2025-12-15",
      "value": 44.56339973449707
    },
    {
      "time": "2025-12-16",
      "value": 44.54609977722168
    },
    {
      "time": "2025-12-17",
      "value": 44.54679977416992
    },
    {
      "time": "2025-12-18",
      "value": 44.5396997833252
    },
    {
      "time": "2025-12-19",
      "value": 44.54469978332519
    },
    {
      "time": "2025-12-22",
      "value": 44.57669975280762
    },
    {
      "time": "2025-12-23",
      "value": 44.60289978027344
    },
    {
      "time": "2025-12-24",
      "value": 44.62659973144531
    },
    {
      "time": "2025-12-26",
      "value": 44.64739974975586
    },
    {
      "time": "2025-12-29",
      "value": 44.686999740600584
    },
    {
      "time": "2025-12-30",
      "value": 44.726399688720704
    },
    {
      "time": "2025-12-31",
      "value": 44.751699676513674
    },
    {
      "time": "2026-01-02",
      "value": 44.79779968261719
    },
    {
      "time": "2026-01-05",
      "value": 44.85759963989258
    },
    {
      "time": "2026-01-06",
      "value": 44.88069961547851
    },
    {
      "time": "2026-01-07",
      "value": 44.90259963989258
    },
    {
      "time": "2026-01-08",
      "value": 44.95079963684082
    },
    {
      "time": "2026-01-09",
      "value": 45.01059959411621
    },
    {
      "time": "2026-01-12",
      "value": 45.057299575805665
    },
    {
      "time": "2026-01-13",
      "value": 45.12239959716797
    },
    {
      "time": "2026-01-14",
      "value": 45.20229965209961
    },
    {
      "time": "2026-01-15",
      "value": 45.273099670410154
    },
    {
      "time": "2026-01-16",
      "value": 45.35499961853027
    },
    {
      "time": "2026-01-20",
      "value": 45.43279960632324
    },
    {
      "time": "2026-01-21",
      "value": 45.52509963989258
    },
    {
      "time": "2026-01-22",
      "value": 45.60789962768555
    },
    {
      "time": "2026-01-23",
      "value": 45.68819961547852
    },
    {
      "time": "2026-01-26",
      "value": 45.75729965209961
    },
    {
      "time": "2026-01-27",
      "value": 45.848199615478514
    },
    {
      "time": "2026-01-28",
      "value": 45.94439956665039
    },
    {
      "time": "2026-01-29",
      "value": 46.03439956665039
    },
    {
      "time": "2026-01-30",
      "value": 46.15199958801269
    },
    {
      "time": "2026-02-02",
      "value": 46.24239959716797
    },
    {
      "time": "2026-02-03",
      "value": 46.376999588012694
    },
    {
      "time": "2026-02-04",
      "value": 46.54499961853028
    },
    {
      "time": "2026-02-05",
      "value": 46.694999618530275
    },
    {
      "time": "2026-02-06",
      "value": 46.86829963684082
    },
    {
      "time": "2026-02-09",
      "value": 47.054999618530275
    },
    {
      "time": "2026-02-10",
      "value": 47.2337996673584
    },
    {
      "time": "2026-02-11",
      "value": 47.428899688720705
    },
    {
      "time": "2026-02-12",
      "value": 47.59529968261719
    },
    {
      "time": "2026-02-13",
      "value": 47.780899658203126
    },
    {
      "time": "2026-02-17",
      "value": 47.937599639892575
    },
    {
      "time": "2026-02-18",
      "value": 48.11099960327149
    },
    {
      "time": "2026-02-19",
      "value": 48.2961996459961
    },
    {
      "time": "2026-02-20",
      "value": 48.48539970397949
    },
    {
      "time": "2026-02-23",
      "value": 48.67439971923828
    },
    {
      "time": "2026-02-24",
      "value": 48.85279968261719
    },
    {
      "time": "2026-02-25",
      "value": 49.03099967956543
    },
    {
      "time": "2026-02-26",
      "value": 49.22179969787598
    },
    {
      "time": "2026-02-27",
      "value": 49.436399688720705
    },
    {
      "time": "2026-03-02",
      "value": 49.70099967956543
    },
    {
      "time": "2026-03-03",
      "value": 49.93579971313476
    },
    {
      "time": "2026-03-04",
      "value": 50.17699966430664
    },
    {
      "time": "2026-03-05",
      "value": 50.423999633789066
    },
    {
      "time": "2026-03-06",
      "value": 50.6711996459961
    },
    {
      "time": "2026-03-09",
      "value": 50.90759963989258
    },
    {
      "time": "2026-03-10",
      "value": 51.132199630737304
    },
    {
      "time": "2026-03-11",
      "value": 51.38779960632324
    },
    {
      "time": "2026-03-12",
      "value": 51.64559959411621
    },
    {
      "time": "2026-03-13",
      "value": 51.900399627685545
    },
    {
      "time": "2026-03-16",
      "value": 52.164199676513675
    },
    {
      "time": "2026-03-17",
      "value": 52.42139961242676
    },
    {
      "time": "2026-03-18",
      "value": 52.65219963073731
    },
    {
      "time": "2026-03-19",
      "value": 52.926599655151364
    },
    {
      "time": "2026-03-20",
      "value": 53.21019966125488
    },
    {
      "time": "2026-03-23",
      "value": 53.47179969787598
    },
    {
      "time": "2026-03-24",
      "value": 53.75519973754883
    },
    {
      "time": "2026-03-25",
      "value": 54.039799728393554
    },
    {
      "time": "2026-03-26",
      "value": 54.33019973754883
    },
    {
      "time": "2026-03-27",
      "value": 54.62019973754883
    },
    {
      "time": "2026-03-30",
      "value": 54.90719970703125
    },
    {
      "time": "2026-03-31",
      "value": 55.178599700927734
    },
    {
      "time": "2026-04-01",
      "value": 55.405999755859376
    },
    {
      "time": "2026-04-02",
      "value": 55.61599975585938
    },
    {
      "time": "2026-04-06",
      "value": 55.83139976501465
    },
    {
      "time": "2026-04-07",
      "value": 56.05079978942871
    },
    {
      "time": "2026-04-08",
      "value": 56.22739974975586
    },
    {
      "time": "2026-04-09",
      "value": 56.38059982299805
    },
    {
      "time": "2026-04-10",
      "value": 56.51839981079102
    },
    {
      "time": "2026-04-13",
      "value": 56.65039985656738
    },
    {
      "time": "2026-04-14",
      "value": 56.74839988708496
    },
    {
      "time": "2026-04-15",
      "value": 56.86259986877442
    },
    {
      "time": "2026-04-16",
      "value": 56.9607999420166
    },
    {
      "time": "2026-04-17",
      "value": 57.00459991455078
    },
    {
      "time": "2026-04-20",
      "value": 57.061799926757814
    },
    {
      "time": "2026-04-21",
      "value": 57.11419990539551
    },
    {
      "time": "2026-04-22",
      "value": 57.172199935913085
    },
    {
      "time": "2026-04-23",
      "value": 57.24019989013672
    },
    {
      "time": "2026-04-24",
      "value": 57.27799987792969
    },
    {
      "time": "2026-04-27",
      "value": 57.33379989624024
    },
    {
      "time": "2026-04-28",
      "value": 57.40099990844727
    },
    {
      "time": "2026-04-29",
      "value": 57.5065998840332
    },
    {
      "time": "2026-04-30",
      "value": 57.60399993896485
    },
    {
      "time": "2026-05-01",
      "value": 57.67739990234375
    },
    {
      "time": "2026-05-04",
      "value": 57.76759986877441
    },
    {
      "time": "2026-05-05",
      "value": 57.853599853515625
    },
    {
      "time": "2026-05-06",
      "value": 57.891599884033205
    },
    {
      "time": "2026-05-07",
      "value": 57.9131999206543
    },
    {
      "time": "2026-05-08",
      "value": 57.926199951171874
    },
    {
      "time": "2026-05-11",
      "value": 57.95119995117187
    },
    {
      "time": "2026-05-12",
      "value": 57.96179992675781
    },
    {
      "time": "2026-05-13",
      "value": 57.98399993896484
    },
    {
      "time": "2026-05-14",
      "value": 58.02159996032715
    },
    {
      "time": "2026-05-15",
      "value": 58.080799942016604
    },
    {
      "time": "2026-05-18",
      "value": 58.16099998474121
    },
    {
      "time": "2026-05-19",
      "value": 58.260400009155276
    },
    {
      "time": "2026-05-20",
      "value": 58.344400024414064
    },
    {
      "time": "2026-05-21",
      "value": 58.38740005493164
    },
    {
      "time": "2026-05-22",
      "value": 58.42700012207031
    },
    {
      "time": "2026-05-26",
      "value": 58.43000007629394
    },
    {
      "time": "2026-05-27",
      "value": 58.4118000793457
    },
    {
      "time": "2026-05-28",
      "value": 58.380600128173825
    },
    {
      "time": "2026-05-29",
      "value": 58.33780014038086
    },
    {
      "time": "2026-06-01",
      "value": 58.29660011291504
    },
    {
      "time": "2026-06-02",
      "value": 58.26960006713867
    },
    {
      "time": "2026-06-03",
      "value": 58.25120002746582
    },
    {
      "time": "2026-06-04",
      "value": 58.209400024414066
    },
    {
      "time": "2026-06-05",
      "value": 58.15139999389648
    },
    {
      "time": "2026-06-08",
      "value": 58.087600021362306
    },
    {
      "time": "2026-06-09",
      "value": 57.98419998168945
    },
    {
      "time": "2026-06-10",
      "value": 57.91
    },
    {
      "time": "2026-06-11",
      "value": 57.82720001220703
    },
    {
      "time": "2026-06-12",
      "value": 57.79879997253418
    },
    {
      "time": "2026-06-15",
      "value": 57.724799957275394
    },
    {
      "time": "2026-06-16",
      "value": 57.63839996337891
    },
    {
      "time": "2026-06-17",
      "value": 57.52859992980957
    },
    {
      "time": "2026-06-18",
      "value": 57.44299995422363
    },
    {
      "time": "2026-06-22",
      "value": 57.37759994506836
    },
    {
      "time": "2026-06-23",
      "value": 57.327999954223635
    },
    {
      "time": "2026-06-24",
      "value": 57.257199935913086
    },
    {
      "time": "2026-06-25",
      "value": 57.219999923706055
    },
    {
      "time": "2026-06-26",
      "value": 57.18159996032715
    },
    {
      "time": "2026-06-29",
      "value": 57.121599960327146
    },
    {
      "time": "2026-06-30",
      "value": 57.08339996337891
    },
    {
      "time": "2026-07-01",
      "value": 57.038199996948244
    },
    {
      "time": "2026-07-02",
      "value": 56.98520004272461
    },
    {
      "time": "2026-07-06",
      "value": 56.91700004577637
    },
    {
      "time": "2026-07-07",
      "value": 56.87020004272461
    },
    {
      "time": "2026-07-08",
      "value": 56.844800033569335
    },
    {
      "time": "2026-07-09",
      "value": 56.80580001831055
    },
    {
      "time": "2026-07-10",
      "value": 56.75320007324219
    },
    {
      "time": "2026-07-13",
      "value": 56.70740013122558
    },
    {
      "time": "2026-07-14",
      "value": 56.6534001159668
    },
    {
      "time": "2026-07-15",
      "value": 56.606400146484376
    },
    {
      "time": "2026-07-16",
      "value": 56.559000167846676
    },
    {
      "time": "2026-07-17",
      "value": 56.52360015869141
    },
    {
      "time": "2026-07-20",
      "value": 56.542400131225584
    },
    {
      "time": "2026-07-21",
      "value": 56.593400115966794
    },
    {
      "time": "2026-07-22",
      "value": 56.663400115966795
    },
    {
      "time": "2026-07-23",
      "value": 56.7076001739502
    },
    {
      "time": "2026-07-24",
      "value": 56.7486001586914
    }
  ],
  "analysis": null
}