{
  "ok": true,
  "cached": false,
  "ticker": "XOM",
  "price": 156.94,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James A. Himes",
      "slug": "james-a-himes",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-07-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "E",
      "owner": "JT",
      "txn_date": "2026-07-02",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "E",
      "owner": "JT",
      "txn_date": "2026-07-02",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Iran War Isn’t Stopping and What That Means for Chevron and Exxon Mobil",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/67b38f75-e271-386f-a7b5-25361b3af978/the-iran-war-isn%E2%80%99t-stopping.html",
      "published": "2026-07-24"
    },
    {
      "title": "Exxon Mobil Holdings (XOM) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exxon-mobil-holdings-xom-earnings-140015914.html",
      "published": "2026-07-24"
    },
    {
      "title": "XOM, CVX Are Already Up More Than 25% This Year — One Analyst Thinks There's Still More To Come For Big Oil",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/7e893b85-f290-3fdc-b7c3-9e54f9f8ff6f/xom%2C-cvx-are-already-up-more.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dow Dives 506 Points as Alphabet Stock Sinks: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/59bd6213-f641-3ec1-ab4d-8a8f35cdab9e/dow-dives-506-points-as.html",
      "published": "2026-07-23"
    },
    {
      "title": "Insurers Flock to Oil Projects Outside the Middle East",
      "publisher": "Oilprice.com",
      "link": "https://finance.yahoo.com/energy/articles/insurers-flock-oil-projects-outside-200000253.html",
      "published": "2026-07-23"
    },
    {
      "title": "Oil Prices Top $100 a Barrel for First Time Since May. How Things Could Get Worse.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a0eb5325-4065-3e3a-a224-66bca6387f5a/oil-prices-top-%24100-a-barrel.html",
      "published": "2026-07-23"
    },
    {
      "title": "HDV Delivers 3.1% Yield While Beating SPY Year to Date by 9 Points",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a792a8e1-3a37-3ce8-ae4b-5ed10b880f46/hdv-delivers-3.1%25-yield-while.html",
      "published": "2026-07-23"
    },
    {
      "title": "The S&P 500’s Cheapest Stocks Are the Best Hedge Against the Iran War",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/18735a73-a4a4-302f-95dc-8c58b4aae73f/the-s%26p-500%E2%80%99s-cheapest-stocks.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 110.7300033569336,
      "high": 110.9800033569336,
      "low": 109.69999694824219,
      "close": 110.4000015258789,
      "volume": 10548900
    },
    {
      "time": "2025-07-28",
      "open": 111,
      "high": 112.11000061035156,
      "low": 110.83999633789062,
      "close": 111.44000244140625,
      "volume": 12353000
    },
    {
      "time": "2025-07-29",
      "open": 111.9000015258789,
      "high": 113,
      "low": 111.41000366210938,
      "close": 112.87999725341797,
      "volume": 15928000
    },
    {
      "time": "2025-07-30",
      "open": 112.41000366210938,
      "high": 112.61000061035156,
      "low": 111.26000213623047,
      "close": 111.9000015258789,
      "volume": 12996900
    },
    {
      "time": "2025-07-31",
      "open": 110.36000061035156,
      "high": 112.5,
      "low": 110.36000061035156,
      "close": 111.63999938964844,
      "volume": 17233700
    },
    {
      "time": "2025-08-01",
      "open": 112,
      "high": 112.54000091552734,
      "low": 108.86000061035156,
      "close": 109.63999938964844,
      "volume": 19652000
    },
    {
      "time": "2025-08-04",
      "open": 109.22000122070312,
      "high": 109.91999816894531,
      "low": 107.08999633789062,
      "close": 107.37000274658203,
      "volume": 19129500
    },
    {
      "time": "2025-08-05",
      "open": 107.22000122070312,
      "high": 107.81999969482422,
      "low": 106.06999969482422,
      "close": 107.23999786376953,
      "volume": 21314300
    },
    {
      "time": "2025-08-06",
      "open": 108.30999755859375,
      "high": 109.05000305175781,
      "low": 106.37000274658203,
      "close": 106.51000213623047,
      "volume": 15321800
    },
    {
      "time": "2025-08-07",
      "open": 107.13999938964844,
      "high": 108.05999755859375,
      "low": 105.88999938964844,
      "close": 105.94999694824219,
      "volume": 13468300
    },
    {
      "time": "2025-08-08",
      "open": 106.5,
      "high": 107.51000213623047,
      "low": 105.94999694824219,
      "close": 106.80000305175781,
      "volume": 14417700
    },
    {
      "time": "2025-08-11",
      "open": 107.11000061035156,
      "high": 107.52999877929688,
      "low": 105.52999877929688,
      "close": 105.83000183105469,
      "volume": 13570700
    },
    {
      "time": "2025-08-12",
      "open": 106.33999633789062,
      "high": 107.27999877929688,
      "low": 105.77999877929688,
      "close": 106.12999725341797,
      "volume": 14109400
    },
    {
      "time": "2025-08-13",
      "open": 106,
      "high": 107.5999984741211,
      "low": 105.73999786376953,
      "close": 107.5999984741211,
      "volume": 17958700
    },
    {
      "time": "2025-08-14",
      "open": 107.55000305175781,
      "high": 107.58999633789062,
      "low": 106.44000244140625,
      "close": 107.37999725341797,
      "volume": 13683500
    },
    {
      "time": "2025-08-15",
      "open": 106.19000244140625,
      "high": 107.55999755859375,
      "low": 105.94999694824219,
      "close": 106.48999786376953,
      "volume": 19271900
    },
    {
      "time": "2025-08-18",
      "open": 106.0999984741211,
      "high": 107.2300033569336,
      "low": 105.66999816894531,
      "close": 106.72000122070312,
      "volume": 13040000
    },
    {
      "time": "2025-08-19",
      "open": 106.19999694824219,
      "high": 107.45999908447266,
      "low": 106.1500015258789,
      "close": 107.41999816894531,
      "volume": 16113600
    },
    {
      "time": "2025-08-20",
      "open": 107.87999725341797,
      "high": 109.33000183105469,
      "low": 107.68000030517578,
      "close": 108.52999877929688,
      "volume": 18959700
    },
    {
      "time": "2025-08-21",
      "open": 108.41999816894531,
      "high": 109.56999969482422,
      "low": 107.95999908447266,
      "close": 109.2300033569336,
      "volume": 12194900
    },
    {
      "time": "2025-08-22",
      "open": 109.5999984741211,
      "high": 111.41000366210938,
      "low": 109.5999984741211,
      "close": 111.27999877929688,
      "volume": 13586700
    },
    {
      "time": "2025-08-25",
      "open": 110.9000015258789,
      "high": 111.91999816894531,
      "low": 110.54000091552734,
      "close": 111.73999786376953,
      "volume": 9744900
    },
    {
      "time": "2025-08-26",
      "open": 111.37000274658203,
      "high": 111.80999755859375,
      "low": 110.36000061035156,
      "close": 111.48999786376953,
      "volume": 18143900
    },
    {
      "time": "2025-08-27",
      "open": 111.41999816894531,
      "high": 112.9800033569336,
      "low": 111.41999816894531,
      "close": 112.75,
      "volume": 15262600
    },
    {
      "time": "2025-08-28",
      "open": 112.87000274658203,
      "high": 113.6500015258789,
      "low": 112.06999969482422,
      "close": 113.3499984741211,
      "volume": 14189800
    },
    {
      "time": "2025-08-29",
      "open": 113.72000122070312,
      "high": 114.79000091552734,
      "low": 113.58000183105469,
      "close": 114.29000091552734,
      "volume": 14597900
    },
    {
      "time": "2025-09-02",
      "open": 114.18000030517578,
      "high": 115.23999786376953,
      "low": 113.33000183105469,
      "close": 114.69000244140625,
      "volume": 15206700
    },
    {
      "time": "2025-09-03",
      "open": 113.97000122070312,
      "high": 114.43000030517578,
      "low": 111.45999908447266,
      "close": 111.91000366210938,
      "volume": 14920100
    },
    {
      "time": "2025-09-04",
      "open": 112.11000061035156,
      "high": 113.12999725341797,
      "low": 111.37999725341797,
      "close": 112.4000015258789,
      "volume": 12864400
    },
    {
      "time": "2025-09-05",
      "open": 111.5999984741211,
      "high": 111.77999877929688,
      "low": 109.0199966430664,
      "close": 109.2300033569336,
      "volume": 16826700
    },
    {
      "time": "2025-09-08",
      "open": 109.7300033569336,
      "high": 110.05000305175781,
      "low": 108.3499984741211,
      "close": 109.8499984741211,
      "volume": 15440500
    },
    {
      "time": "2025-09-09",
      "open": 110.52999877929688,
      "high": 112.51000213623047,
      "low": 110.52999877929688,
      "close": 110.6500015258789,
      "volume": 14899500
    },
    {
      "time": "2025-09-10",
      "open": 111.16000366210938,
      "high": 112.55999755859375,
      "low": 110.83999633789062,
      "close": 112.5,
      "volume": 15837600
    },
    {
      "time": "2025-09-11",
      "open": 111.4000015258789,
      "high": 112.7699966430664,
      "low": 110.87000274658203,
      "close": 112.13999938964844,
      "volume": 11534500
    },
    {
      "time": "2025-09-12",
      "open": 112.86000061035156,
      "high": 113.22000122070312,
      "low": 111.87999725341797,
      "close": 112.16000366210938,
      "volume": 11105700
    },
    {
      "time": "2025-09-15",
      "open": 112.18000030517578,
      "high": 112.45999908447266,
      "low": 111.31999969482422,
      "close": 112.3499984741211,
      "volume": 12880500
    },
    {
      "time": "2025-09-16",
      "open": 112.95999908447266,
      "high": 115.31999969482422,
      "low": 112.77999877929688,
      "close": 114.68000030517578,
      "volume": 17208000
    },
    {
      "time": "2025-09-17",
      "open": 114.52999877929688,
      "high": 115.48999786376953,
      "low": 114.05000305175781,
      "close": 115.29000091552734,
      "volume": 13302000
    },
    {
      "time": "2025-09-18",
      "open": 115.16999816894531,
      "high": 115.3499984741211,
      "low": 113.4000015258789,
      "close": 113.93000030517578,
      "volume": 14628700
    },
    {
      "time": "2025-09-19",
      "open": 113.9000015258789,
      "high": 113.9800033569336,
      "low": 112.63999938964844,
      "close": 112.81999969482422,
      "volume": 38746500
    },
    {
      "time": "2025-09-22",
      "open": 112.44999694824219,
      "high": 112.80000305175781,
      "low": 111.55999755859375,
      "close": 112.0199966430664,
      "volume": 15611500
    },
    {
      "time": "2025-09-23",
      "open": 112.72000122070312,
      "high": 114.75,
      "low": 112.4800033569336,
      "close": 113.94999694824219,
      "volume": 25369100
    },
    {
      "time": "2025-09-24",
      "open": 114.56999969482422,
      "high": 115.76000213623047,
      "low": 114.47000122070312,
      "close": 114.55999755859375,
      "volume": 14756100
    },
    {
      "time": "2025-09-25",
      "open": 114.63999938964844,
      "high": 115.9000015258789,
      "low": 114.41000366210938,
      "close": 115.58999633789062,
      "volume": 15012600
    },
    {
      "time": "2025-09-26",
      "open": 115.95999908447266,
      "high": 118.36000061035156,
      "low": 115.91999816894531,
      "close": 117.22000122070312,
      "volume": 18568900
    },
    {
      "time": "2025-09-29",
      "open": 116.05999755859375,
      "high": 116.5,
      "low": 113.66999816894531,
      "close": 114.22000122070312,
      "volume": 19189300
    },
    {
      "time": "2025-09-30",
      "open": 113.3499984741211,
      "high": 113.48999786376953,
      "low": 111.94000244140625,
      "close": 112.75,
      "volume": 18076200
    },
    {
      "time": "2025-10-01",
      "open": 112.55999755859375,
      "high": 113.0199966430664,
      "low": 111.29000091552734,
      "close": 111.98999786376953,
      "volume": 16614000
    },
    {
      "time": "2025-10-02",
      "open": 111.97000122070312,
      "high": 113.08999633789062,
      "low": 111.02999877929688,
      "close": 111.29000091552734,
      "volume": 13062600
    },
    {
      "time": "2025-10-03",
      "open": 111.9000015258789,
      "high": 113.75,
      "low": 111.9000015258789,
      "close": 113.26000213623047,
      "volume": 12950100
    },
    {
      "time": "2025-10-06",
      "open": 113.29000091552734,
      "high": 114.7699966430664,
      "low": 113.18000030517578,
      "close": 114.19999694824219,
      "volume": 12036800
    },
    {
      "time": "2025-10-07",
      "open": 114.06999969482422,
      "high": 114.51000213623047,
      "low": 111.73999786376953,
      "close": 114.26000213623047,
      "volume": 11945000
    },
    {
      "time": "2025-10-08",
      "open": 114.37999725341797,
      "high": 115.01000213623047,
      "low": 113.41000366210938,
      "close": 114.0199966430664,
      "volume": 12301000
    },
    {
      "time": "2025-10-09",
      "open": 114.43000030517578,
      "high": 115.51000213623047,
      "low": 112.73999786376953,
      "close": 112.91000366210938,
      "volume": 10976200
    },
    {
      "time": "2025-10-10",
      "open": 112.26000213623047,
      "high": 112.62000274658203,
      "low": 110.70999908447266,
      "close": 110.7300033569336,
      "volume": 13811600
    },
    {
      "time": "2025-10-13",
      "open": 111.54000091552734,
      "high": 112.30000305175781,
      "low": 111.31999969482422,
      "close": 112.23999786376953,
      "volume": 10296500
    },
    {
      "time": "2025-10-14",
      "open": 110.76000213623047,
      "high": 112.95999908447266,
      "low": 110.70999908447266,
      "close": 112.29000091552734,
      "volume": 11167200
    },
    {
      "time": "2025-10-15",
      "open": 112.80000305175781,
      "high": 113.56999969482422,
      "low": 110.97000122070312,
      "close": 111.61000061035156,
      "volume": 12182900
    },
    {
      "time": "2025-10-16",
      "open": 111.87999725341797,
      "high": 112.19000244140625,
      "low": 110.38999938964844,
      "close": 110.63999938964844,
      "volume": 11782200
    },
    {
      "time": "2025-10-17",
      "open": 111.62999725341797,
      "high": 112.91000366210938,
      "low": 111.18000030517578,
      "close": 112.23999786376953,
      "volume": 13460100
    },
    {
      "time": "2025-10-20",
      "open": 112,
      "high": 113.1500015258789,
      "low": 111.9800033569336,
      "close": 112.69999694824219,
      "volume": 9523600
    },
    {
      "time": "2025-10-21",
      "open": 112.88999938964844,
      "high": 113.36000061035156,
      "low": 111.98999786376953,
      "close": 112.70999908447266,
      "volume": 9202300
    },
    {
      "time": "2025-10-22",
      "open": 113.44999694824219,
      "high": 115.18000030517578,
      "low": 113.08000183105469,
      "close": 114.70999908447266,
      "volume": 12938800
    },
    {
      "time": "2025-10-23",
      "open": 116.62999725341797,
      "high": 116.8499984741211,
      "low": 115.36000061035156,
      "close": 115.9800033569336,
      "volume": 15001100
    },
    {
      "time": "2025-10-24",
      "open": 116.3499984741211,
      "high": 116.47000122070312,
      "low": 115.18000030517578,
      "close": 115.38999938964844,
      "volume": 9919400
    },
    {
      "time": "2025-10-27",
      "open": 115.69999694824219,
      "high": 115.98999786376953,
      "low": 115.0999984741211,
      "close": 115.94000244140625,
      "volume": 10975400
    },
    {
      "time": "2025-10-28",
      "open": 115.48999786376953,
      "high": 116.18000030517578,
      "low": 114.98999786376953,
      "close": 115.02999877929688,
      "volume": 9535200
    },
    {
      "time": "2025-10-29",
      "open": 114.91999816894531,
      "high": 117.05000305175781,
      "low": 114.80999755859375,
      "close": 116.44999694824219,
      "volume": 12570600
    },
    {
      "time": "2025-10-30",
      "open": 116.43000030517578,
      "high": 116.5199966430664,
      "low": 114.52999877929688,
      "close": 114.69000244140625,
      "volume": 16172900
    },
    {
      "time": "2025-10-31",
      "open": 113.9800033569336,
      "high": 115.2300033569336,
      "low": 112.62000274658203,
      "close": 114.36000061035156,
      "volume": 20213400
    },
    {
      "time": "2025-11-03",
      "open": 114.5,
      "high": 114.98999786376953,
      "low": 113.63999938964844,
      "close": 113.76000213623047,
      "volume": 12290300
    },
    {
      "time": "2025-11-04",
      "open": 113.37999725341797,
      "high": 114.3499984741211,
      "low": 112.51000213623047,
      "close": 114.13999938964844,
      "volume": 16860700
    },
    {
      "time": "2025-11-05",
      "open": 114.08999633789062,
      "high": 115.18000030517578,
      "low": 113.66999816894531,
      "close": 113.68000030517578,
      "volume": 12400900
    },
    {
      "time": "2025-11-06",
      "open": 113.63999938964844,
      "high": 114.94000244140625,
      "low": 113.63999938964844,
      "close": 114.5,
      "volume": 14219700
    },
    {
      "time": "2025-11-07",
      "open": 115.20999908447266,
      "high": 117.51000213623047,
      "low": 114.9000015258789,
      "close": 117.22000122070312,
      "volume": 17181100
    },
    {
      "time": "2025-11-10",
      "open": 117.44000244140625,
      "high": 118.44999694824219,
      "low": 115.45999908447266,
      "close": 118.22000122070312,
      "volume": 13048000
    },
    {
      "time": "2025-11-11",
      "open": 118.83000183105469,
      "high": 120.80999755859375,
      "low": 118.83000183105469,
      "close": 119.77999877929688,
      "volume": 16077100
    },
    {
      "time": "2025-11-12",
      "open": 119.0999984741211,
      "high": 119.27999877929688,
      "low": 117.79000091552734,
      "close": 118.12000274658203,
      "volume": 13790900
    },
    {
      "time": "2025-11-13",
      "open": 118.62999725341797,
      "high": 119.76000213623047,
      "low": 118.27999877929688,
      "close": 118.79000091552734,
      "volume": 17291900
    },
    {
      "time": "2025-11-14",
      "open": 118.44999694824219,
      "high": 119.4800033569336,
      "low": 116.66000366210938,
      "close": 119.29000091552734,
      "volume": 17064300
    },
    {
      "time": "2025-11-17",
      "open": 118.97000122070312,
      "high": 119.5,
      "low": 117.11000061035156,
      "close": 117.68000030517578,
      "volume": 16034900
    },
    {
      "time": "2025-11-18",
      "open": 117.26000213623047,
      "high": 119.4800033569336,
      "low": 116.4800033569336,
      "close": 119.02999877929688,
      "volume": 15808500
    },
    {
      "time": "2025-11-19",
      "open": 116.8499984741211,
      "high": 118.18000030517578,
      "low": 115.93000030517578,
      "close": 117.3499984741211,
      "volume": 15919200
    },
    {
      "time": "2025-11-20",
      "open": 117.9800033569336,
      "high": 119.01000213623047,
      "low": 116.73999786376953,
      "close": 117.0199966430664,
      "volume": 14401000
    },
    {
      "time": "2025-11-21",
      "open": 116.98999786376953,
      "high": 117.37999725341797,
      "low": 115.6500015258789,
      "close": 117.08000183105469,
      "volume": 15667600
    },
    {
      "time": "2025-11-24",
      "open": 117.19999694824219,
      "high": 117.19999694824219,
      "low": 114.73999786376953,
      "close": 115.97000122070312,
      "volume": 18034900
    },
    {
      "time": "2025-11-25",
      "open": 115.18000030517578,
      "high": 115.9000015258789,
      "low": 114.19000244140625,
      "close": 114.51000213623047,
      "volume": 14434600
    },
    {
      "time": "2025-11-26",
      "open": 114.41000366210938,
      "high": 115.73999786376953,
      "low": 114.30999755859375,
      "close": 114.7699966430664,
      "volume": 11650600
    },
    {
      "time": "2025-11-28",
      "open": 114.94999694824219,
      "high": 118.73999786376953,
      "low": 114.81999969482422,
      "close": 115.91999816894531,
      "volume": 7240800
    },
    {
      "time": "2025-12-01",
      "open": 116.0999984741211,
      "high": 117.41000366210938,
      "low": 116.0999984741211,
      "close": 116.62999725341797,
      "volume": 12658100
    },
    {
      "time": "2025-12-02",
      "open": 116.44000244140625,
      "high": 116.5999984741211,
      "low": 114.69000244140625,
      "close": 115.37999725341797,
      "volume": 14607700
    },
    {
      "time": "2025-12-03",
      "open": 115.94999694824219,
      "high": 117.9800033569336,
      "low": 115.87999725341797,
      "close": 117.80000305175781,
      "volume": 16819100
    },
    {
      "time": "2025-12-04",
      "open": 117.5,
      "high": 118.33999633789062,
      "low": 116.66000366210938,
      "close": 117.13999938964844,
      "volume": 13686900
    },
    {
      "time": "2025-12-05",
      "open": 116.75,
      "high": 118.77999877929688,
      "low": 116.41000366210938,
      "close": 116.54000091552734,
      "volume": 12516900
    },
    {
      "time": "2025-12-08",
      "open": 115.83000183105469,
      "high": 117,
      "low": 115.04000091552734,
      "close": 115.9800033569336,
      "volume": 14904200
    },
    {
      "time": "2025-12-09",
      "open": 116.9000015258789,
      "high": 120.47000122070312,
      "low": 116.88999938964844,
      "close": 118.25,
      "volume": 23790800
    },
    {
      "time": "2025-12-10",
      "open": 118.7300033569336,
      "high": 119.87000274658203,
      "low": 118.37000274658203,
      "close": 119.54000091552734,
      "volume": 19845200
    },
    {
      "time": "2025-12-11",
      "open": 119.11000061035156,
      "high": 120.36000061035156,
      "low": 119.06999969482422,
      "close": 119.54000091552734,
      "volume": 14781800
    },
    {
      "time": "2025-12-12",
      "open": 119.44000244140625,
      "high": 119.91999816894531,
      "low": 118.30999755859375,
      "close": 118.81999969482422,
      "volume": 14459500
    },
    {
      "time": "2025-12-15",
      "open": 119.01000213623047,
      "high": 119.02999877929688,
      "low": 116.8499984741211,
      "close": 117.76000213623047,
      "volume": 16358700
    },
    {
      "time": "2025-12-16",
      "open": 116.7699966430664,
      "high": 116.83999633789062,
      "low": 114.61000061035156,
      "close": 114.68000030517578,
      "volume": 17638700
    },
    {
      "time": "2025-12-17",
      "open": 115.20999908447266,
      "high": 117.62000274658203,
      "low": 115.16999816894531,
      "close": 117.41000366210938,
      "volume": 18502200
    },
    {
      "time": "2025-12-18",
      "open": 116.98999786376953,
      "high": 116.98999786376953,
      "low": 115.62999725341797,
      "close": 116.54000091552734,
      "volume": 13705600
    },
    {
      "time": "2025-12-19",
      "open": 116.75,
      "high": 117.56999969482422,
      "low": 115.95999908447266,
      "close": 116.69000244140625,
      "volume": 45412800
    },
    {
      "time": "2025-12-22",
      "open": 117.33999633789062,
      "high": 118.45999908447266,
      "low": 117.33999633789062,
      "close": 118.1500015258789,
      "volume": 11768600
    },
    {
      "time": "2025-12-23",
      "open": 118.47000122070312,
      "high": 120.02999877929688,
      "low": 118.31999969482422,
      "close": 119.41999816894531,
      "volume": 12567600
    },
    {
      "time": "2025-12-24",
      "open": 119.33000183105469,
      "high": 120.05000305175781,
      "low": 119.12000274658203,
      "close": 119.22000122070312,
      "volume": 6137400
    },
    {
      "time": "2025-12-26",
      "open": 118.88999938964844,
      "high": 119.55000305175781,
      "low": 118.52999877929688,
      "close": 119.11000061035156,
      "volume": 8066100
    },
    {
      "time": "2025-12-29",
      "open": 120.1500015258789,
      "high": 121.30000305175781,
      "low": 119.4000015258789,
      "close": 120.52999877929688,
      "volume": 14782500
    },
    {
      "time": "2025-12-30",
      "open": 121.0999984741211,
      "high": 121.80000305175781,
      "low": 120.62999725341797,
      "close": 120.98999786376953,
      "volume": 11150500
    },
    {
      "time": "2025-12-31",
      "open": 121.18000030517578,
      "high": 121.26000213623047,
      "low": 119.87000274658203,
      "close": 120.33999633789062,
      "volume": 10559900
    },
    {
      "time": "2026-01-02",
      "open": 120.08999633789062,
      "high": 122.68000030517578,
      "low": 119.61000061035156,
      "close": 122.6500015258789,
      "volume": 14175100
    },
    {
      "time": "2026-01-05",
      "open": 125.20999908447266,
      "high": 125.93000030517578,
      "low": 122.38999938964844,
      "close": 125.36000061035156,
      "volume": 30112200
    },
    {
      "time": "2026-01-06",
      "open": 125.3499984741211,
      "high": 125.80000305175781,
      "low": 121,
      "close": 121.05000305175781,
      "volume": 23328600
    },
    {
      "time": "2026-01-07",
      "open": 119.80000305175781,
      "high": 120.12000274658203,
      "low": 118.2699966430664,
      "close": 118.48999786376953,
      "volume": 20353000
    },
    {
      "time": "2026-01-08",
      "open": 118.9800033569336,
      "high": 123.62999725341797,
      "low": 118.66000366210938,
      "close": 122.91000366210938,
      "volume": 20232700
    },
    {
      "time": "2026-01-09",
      "open": 123.2300033569336,
      "high": 124.86000061035156,
      "low": 123.0999984741211,
      "close": 124.61000061035156,
      "volume": 16137700
    },
    {
      "time": "2026-01-12",
      "open": 124.45999908447266,
      "high": 124.5,
      "low": 122.55999755859375,
      "close": 124.02999877929688,
      "volume": 15314900
    },
    {
      "time": "2026-01-13",
      "open": 125,
      "high": 127.13999938964844,
      "low": 124.80999755859375,
      "close": 126.54000091552734,
      "volume": 21619700
    },
    {
      "time": "2026-01-14",
      "open": 127.3499984741211,
      "high": 131.72000122070312,
      "low": 127.12999725341797,
      "close": 130.1999969482422,
      "volume": 27593900
    },
    {
      "time": "2026-01-15",
      "open": 129.1300048828125,
      "high": 130.1999969482422,
      "low": 128.3000030517578,
      "close": 129.1300048828125,
      "volume": 17400000
    },
    {
      "time": "2026-01-16",
      "open": 128.91000366210938,
      "high": 130.16000366210938,
      "low": 128.8699951171875,
      "close": 129.88999938964844,
      "volume": 16592400
    },
    {
      "time": "2026-01-20",
      "open": 131.50999450683594,
      "high": 131.94000244140625,
      "low": 130.07000732421875,
      "close": 130.4600067138672,
      "volume": 16477300
    },
    {
      "time": "2026-01-21",
      "open": 131.91000366210938,
      "high": 133.72999572753906,
      "low": 131.91000366210938,
      "close": 133.61000061035156,
      "volume": 18879900
    },
    {
      "time": "2026-01-22",
      "open": 133.0500030517578,
      "high": 134.17999267578125,
      "low": 131.85000610351562,
      "close": 133.63999938964844,
      "volume": 16600100
    },
    {
      "time": "2026-01-23",
      "open": 135.08999633789062,
      "high": 135.97999572753906,
      "low": 134.47999572753906,
      "close": 134.97000122070312,
      "volume": 17758200
    },
    {
      "time": "2026-01-26",
      "open": 136.92999267578125,
      "high": 136.94000244140625,
      "low": 134.1699981689453,
      "close": 134.83999633789062,
      "volume": 16056100
    },
    {
      "time": "2026-01-27",
      "open": 135.25,
      "high": 136.92999267578125,
      "low": 134.7100067138672,
      "close": 136.8300018310547,
      "volume": 14517000
    },
    {
      "time": "2026-01-28",
      "open": 137.69000244140625,
      "high": 138.00999450683594,
      "low": 136.6699981689453,
      "close": 137.5800018310547,
      "volume": 15637300
    },
    {
      "time": "2026-01-29",
      "open": 140.32000732421875,
      "high": 142.33999633789062,
      "low": 139.11000061035156,
      "close": 140.50999450683594,
      "volume": 35760600
    },
    {
      "time": "2026-01-30",
      "open": 138.74000549316406,
      "high": 142.2100067138672,
      "low": 137.8300018310547,
      "close": 141.39999389648438,
      "volume": 29657700
    },
    {
      "time": "2026-02-02",
      "open": 139.8300018310547,
      "high": 140.32000732421875,
      "low": 138.05999755859375,
      "close": 138.39999389648438,
      "volume": 27735600
    },
    {
      "time": "2026-02-03",
      "open": 138.63999938964844,
      "high": 145.00999450683594,
      "low": 138.30999755859375,
      "close": 143.72999572753906,
      "volume": 37577800
    },
    {
      "time": "2026-02-04",
      "open": 144.1199951171875,
      "high": 147.83999633789062,
      "low": 144.1199951171875,
      "close": 147.58999633789062,
      "volume": 29426200
    },
    {
      "time": "2026-02-05",
      "open": 146.5800018310547,
      "high": 146.72999572753906,
      "low": 143.8000030517578,
      "close": 146.0800018310547,
      "volume": 18431700
    },
    {
      "time": "2026-02-06",
      "open": 146.6199951171875,
      "high": 149.57000732421875,
      "low": 146.08999633789062,
      "close": 149.0500030517578,
      "volume": 17216000
    },
    {
      "time": "2026-02-09",
      "open": 149.25999450683594,
      "high": 151.5500030517578,
      "low": 148.6300048828125,
      "close": 151.2100067138672,
      "volume": 21297300
    },
    {
      "time": "2026-02-10",
      "open": 151.35000610351562,
      "high": 151.77999877929688,
      "low": 149.82000732421875,
      "close": 151.58999633789062,
      "volume": 15800300
    },
    {
      "time": "2026-02-11",
      "open": 153.97000122070312,
      "high": 156.92999267578125,
      "low": 153.57000732421875,
      "close": 155.55999755859375,
      "volume": 23091500
    },
    {
      "time": "2026-02-12",
      "open": 153.88999938964844,
      "high": 155.25,
      "low": 149.8800048828125,
      "close": 149.92999267578125,
      "volume": 30652500
    },
    {
      "time": "2026-02-13",
      "open": 150.5500030517578,
      "high": 151.66000366210938,
      "low": 147.97999572753906,
      "close": 148.4499969482422,
      "volume": 20166000
    },
    {
      "time": "2026-02-17",
      "open": 148.1999969482422,
      "high": 149.1300048828125,
      "low": 145.14999389648438,
      "close": 146.19000244140625,
      "volume": 19766600
    },
    {
      "time": "2026-02-18",
      "open": 148.14999389648438,
      "high": 150.97999572753906,
      "low": 147.61000061035156,
      "close": 150.67999267578125,
      "volume": 19849700
    },
    {
      "time": "2026-02-19",
      "open": 152.1999969482422,
      "high": 153.3800048828125,
      "low": 150.83999633789062,
      "close": 150.97000122070312,
      "volume": 20305000
    },
    {
      "time": "2026-02-20",
      "open": 150.49000549316406,
      "high": 150.80999755859375,
      "low": 146.4600067138672,
      "close": 147.27999877929688,
      "volume": 25908600
    },
    {
      "time": "2026-02-23",
      "open": 148.14999389648438,
      "high": 151.27000427246094,
      "low": 148.1300048828125,
      "close": 150.75999450683594,
      "volume": 16073100
    },
    {
      "time": "2026-02-24",
      "open": 150.4199981689453,
      "high": 150.72000122070312,
      "low": 148.02999877929688,
      "close": 149.25999450683594,
      "volume": 14185500
    },
    {
      "time": "2026-02-25",
      "open": 149.91000366210938,
      "high": 150.17999267578125,
      "low": 147.3300018310547,
      "close": 149.05999755859375,
      "volume": 15225700
    },
    {
      "time": "2026-02-26",
      "open": 147.80999755859375,
      "high": 150.9600067138672,
      "low": 146.77000427246094,
      "close": 148.5399932861328,
      "volume": 15632100
    },
    {
      "time": "2026-02-27",
      "open": 151,
      "high": 153.64999389648438,
      "low": 149.25,
      "close": 152.5,
      "volume": 30275100
    },
    {
      "time": "2026-03-02",
      "open": 159.35000610351562,
      "high": 159.61000061035156,
      "low": 153.02999877929688,
      "close": 154.22000122070312,
      "volume": 31493100
    },
    {
      "time": "2026-03-03",
      "open": 155.42999267578125,
      "high": 156.0500030517578,
      "low": 150.3000030517578,
      "close": 151.8300018310547,
      "volume": 25198900
    },
    {
      "time": "2026-03-04",
      "open": 150.72000122070312,
      "high": 151.16000366210938,
      "low": 147.86000061035156,
      "close": 149.82000732421875,
      "volume": 16764800
    },
    {
      "time": "2026-03-05",
      "open": 151,
      "high": 152.3300018310547,
      "low": 149.47000122070312,
      "close": 150.75999450683594,
      "volume": 22969300
    },
    {
      "time": "2026-03-06",
      "open": 153.14999389648438,
      "high": 153.8000030517578,
      "low": 149.9600067138672,
      "close": 151.2100067138672,
      "volume": 21136400
    },
    {
      "time": "2026-03-09",
      "open": 152.02000427246094,
      "high": 153.88999938964844,
      "low": 149.47000122070312,
      "close": 150.44000244140625,
      "volume": 25532700
    },
    {
      "time": "2026-03-10",
      "open": 149.25,
      "high": 150.39999389648438,
      "low": 147.6999969482422,
      "close": 148.1300048828125,
      "volume": 19617600
    },
    {
      "time": "2026-03-11",
      "open": 147.99000549316406,
      "high": 151.80999755859375,
      "low": 147.66000366210938,
      "close": 151.5800018310547,
      "volume": 15297400
    },
    {
      "time": "2026-03-12",
      "open": 152.27000427246094,
      "high": 155,
      "low": 151.6300048828125,
      "close": 153.52999877929688,
      "volume": 26054000
    },
    {
      "time": "2026-03-13",
      "open": 154.3000030517578,
      "high": 156.88999938964844,
      "low": 152.97999572753906,
      "close": 156.1199951171875,
      "volume": 22414100
    },
    {
      "time": "2026-03-16",
      "open": 156,
      "high": 157.77999877929688,
      "low": 154.75999450683594,
      "close": 157.22999572753906,
      "volume": 22835600
    },
    {
      "time": "2026-03-17",
      "open": 158.25,
      "high": 160.4499969482422,
      "low": 156.8000030517578,
      "close": 158.80999755859375,
      "volume": 21592200
    },
    {
      "time": "2026-03-18",
      "open": 159.66000366210938,
      "high": 160.17999267578125,
      "low": 157.52999877929688,
      "close": 157.58999633789062,
      "volume": 18947100
    },
    {
      "time": "2026-03-19",
      "open": 158.25999450683594,
      "high": 159.55999755859375,
      "low": 154.83999633789062,
      "close": 158.16000366210938,
      "volume": 27082700
    },
    {
      "time": "2026-03-20",
      "open": 159.35000610351562,
      "high": 162.44000244140625,
      "low": 159.10000610351562,
      "close": 159.6699981689453,
      "volume": 53942100
    },
    {
      "time": "2026-03-23",
      "open": 156.1199951171875,
      "high": 161.4199981689453,
      "low": 155.02000427246094,
      "close": 161.1300048828125,
      "volume": 25021300
    },
    {
      "time": "2026-03-24",
      "open": 161.7100067138672,
      "high": 167.47999572753906,
      "low": 161.25,
      "close": 165.3800048828125,
      "volume": 26131800
    },
    {
      "time": "2026-03-25",
      "open": 163.8699951171875,
      "high": 165,
      "low": 162.92999267578125,
      "close": 163.25999450683594,
      "volume": 17192300
    },
    {
      "time": "2026-03-26",
      "open": 164.08999633789062,
      "high": 165.67999267578125,
      "low": 162.05999755859375,
      "close": 165.42999267578125,
      "volume": 18625200
    },
    {
      "time": "2026-03-27",
      "open": 165.5800018310547,
      "high": 171.22999572753906,
      "low": 164.8000030517578,
      "close": 170.99000549316406,
      "volume": 30338300
    },
    {
      "time": "2026-03-30",
      "open": 172.50999450683594,
      "high": 176.41000366210938,
      "low": 171.0500030517578,
      "close": 171.47000122070312,
      "volume": 29813500
    },
    {
      "time": "2026-03-31",
      "open": 172.6699981689453,
      "high": 174.3800048828125,
      "low": 165.97000122070312,
      "close": 169.66000366210938,
      "volume": 32006700
    },
    {
      "time": "2026-04-01",
      "open": 165.77000427246094,
      "high": 168,
      "low": 159.52999877929688,
      "close": 160.77999877929688,
      "volume": 37927600
    },
    {
      "time": "2026-04-02",
      "open": 164.49000549316406,
      "high": 166.89999389648438,
      "low": 159.58999633789062,
      "close": 160.69000244140625,
      "volume": 25377700
    },
    {
      "time": "2026-04-06",
      "open": 160.57000732421875,
      "high": 163.75,
      "low": 159.52999877929688,
      "close": 163.3699951171875,
      "volume": 16344300
    },
    {
      "time": "2026-04-07",
      "open": 164.22000122070312,
      "high": 166.24000549316406,
      "low": 161.77000427246094,
      "close": 163.91000366210938,
      "volume": 25227500
    },
    {
      "time": "2026-04-08",
      "open": 153.52000427246094,
      "high": 156.35000610351562,
      "low": 150.97999572753906,
      "close": 156.22000122070312,
      "volume": 31311200
    },
    {
      "time": "2026-04-09",
      "open": 156.86000061035156,
      "high": 159.22999572753906,
      "low": 154.30999755859375,
      "close": 155.0399932861328,
      "volume": 25868400
    },
    {
      "time": "2026-04-10",
      "open": 154.0399932861328,
      "high": 155.1199951171875,
      "low": 151.9199981689453,
      "close": 152.50999450683594,
      "volume": 21065000
    },
    {
      "time": "2026-04-13",
      "open": 154.27000427246094,
      "high": 154.6199951171875,
      "low": 151.27999877929688,
      "close": 152.63999938964844,
      "volume": 18685600
    },
    {
      "time": "2026-04-14",
      "open": 150.07000732421875,
      "high": 150.11000061035156,
      "low": 146.72000122070312,
      "close": 149.24000549316406,
      "volume": 18528200
    },
    {
      "time": "2026-04-15",
      "open": 148.60000610351562,
      "high": 150.22999572753906,
      "low": 146.89999389648438,
      "close": 149.00999450683594,
      "volume": 15626500
    },
    {
      "time": "2026-04-16",
      "open": 149.52999877929688,
      "high": 152.77999877929688,
      "low": 149.35000610351562,
      "close": 151.97999572753906,
      "volume": 15191000
    },
    {
      "time": "2026-04-17",
      "open": 144.86000061035156,
      "high": 146.8000030517578,
      "low": 141.97000122070312,
      "close": 146.44000244140625,
      "volume": 28947400
    },
    {
      "time": "2026-04-20",
      "open": 147.3800048828125,
      "high": 149.3699951171875,
      "low": 146.35000610351562,
      "close": 147.67999267578125,
      "volume": 16354400
    },
    {
      "time": "2026-04-21",
      "open": 147.3699951171875,
      "high": 148.80999755859375,
      "low": 146.24000549316406,
      "close": 148.36000061035156,
      "volume": 17515900
    },
    {
      "time": "2026-04-22",
      "open": 149.3699951171875,
      "high": 150.67999267578125,
      "low": 148.17999267578125,
      "close": 149.5,
      "volume": 13738700
    },
    {
      "time": "2026-04-23",
      "open": 149.85000610351562,
      "high": 151.22999572753906,
      "low": 148.5,
      "close": 150.52999877929688,
      "volume": 12970400
    },
    {
      "time": "2026-04-24",
      "open": 149.63999938964844,
      "high": 150.3000030517578,
      "low": 146.9499969482422,
      "close": 148.91000366210938,
      "volume": 13735900
    },
    {
      "time": "2026-04-27",
      "open": 149.16000366210938,
      "high": 151.17999267578125,
      "low": 147.97000122070312,
      "close": 148.19000244140625,
      "volume": 13940800
    },
    {
      "time": "2026-04-28",
      "open": 151.52999877929688,
      "high": 152.30999755859375,
      "low": 149.8300018310547,
      "close": 150.55999755859375,
      "volume": 15173600
    },
    {
      "time": "2026-04-29",
      "open": 152.02000427246094,
      "high": 154.9499969482422,
      "low": 151.00999450683594,
      "close": 154.6699981689453,
      "volume": 14669100
    },
    {
      "time": "2026-04-30",
      "open": 152.42999267578125,
      "high": 155.69000244140625,
      "low": 151.33999633789062,
      "close": 154.3300018310547,
      "volume": 22885900
    },
    {
      "time": "2026-05-01",
      "open": 152.61000061035156,
      "high": 155.00999450683594,
      "low": 151.1300048828125,
      "close": 152.75,
      "volume": 15458200
    },
    {
      "time": "2026-05-04",
      "open": 152.6699981689453,
      "high": 154.47000122070312,
      "low": 149.52000427246094,
      "close": 153.69000244140625,
      "volume": 14238500
    },
    {
      "time": "2026-05-05",
      "open": 153.10000610351562,
      "high": 155.2899932861328,
      "low": 152.41000366210938,
      "close": 154.8800048828125,
      "volume": 12494600
    },
    {
      "time": "2026-05-06",
      "open": 149.07000732421875,
      "high": 150.3300018310547,
      "low": 147.08999633789062,
      "close": 148.69000244140625,
      "volume": 20527000
    },
    {
      "time": "2026-05-07",
      "open": 146.8000030517578,
      "high": 147.0800018310547,
      "low": 144.19000244140625,
      "close": 146.5800018310547,
      "volume": 22509400
    },
    {
      "time": "2026-05-08",
      "open": 145.85000610351562,
      "high": 146.5,
      "low": 143.9199981689453,
      "close": 144.57000732421875,
      "volume": 19550100
    },
    {
      "time": "2026-05-11",
      "open": 146.02000427246094,
      "high": 149.72000122070312,
      "low": 146,
      "close": 149.67999267578125,
      "volume": 14849500
    },
    {
      "time": "2026-05-12",
      "open": 151.25,
      "high": 151.80999755859375,
      "low": 149.77000427246094,
      "close": 150.6300048828125,
      "volume": 16443100
    },
    {
      "time": "2026-05-13",
      "open": 150.05999755859375,
      "high": 151.7899932861328,
      "low": 149.67999267578125,
      "close": 151.57000732421875,
      "volume": 15772800
    },
    {
      "time": "2026-05-14",
      "open": 151.89999389648438,
      "high": 153.1199951171875,
      "low": 151.25999450683594,
      "close": 152.77999877929688,
      "volume": 11331500
    },
    {
      "time": "2026-05-15",
      "open": 153.75,
      "high": 158,
      "low": 153,
      "close": 157.9199981689453,
      "volume": 27882400
    },
    {
      "time": "2026-05-18",
      "open": 157.32000732421875,
      "high": 161.72999572753906,
      "low": 155.22999572753906,
      "close": 160.49000549316406,
      "volume": 20065200
    },
    {
      "time": "2026-05-19",
      "open": 161.5,
      "high": 163.32000732421875,
      "low": 159.63999938964844,
      "close": 162.5500030517578,
      "volume": 20715600
    },
    {
      "time": "2026-05-20",
      "open": 161.61000061035156,
      "high": 163.67999267578125,
      "low": 156.27000427246094,
      "close": 156.27999877929688,
      "volume": 18509700
    },
    {
      "time": "2026-05-21",
      "open": 158.4199981689453,
      "high": 159.38999938964844,
      "low": 153.4600067138672,
      "close": 155.2899932861328,
      "volume": 17061700
    },
    {
      "time": "2026-05-22",
      "open": 154.02999877929688,
      "high": 155.5500030517578,
      "low": 153.1699981689453,
      "close": 154.9199981689453,
      "volume": 12948500
    },
    {
      "time": "2026-05-26",
      "open": 153.5,
      "high": 154.5500030517578,
      "low": 149.47000122070312,
      "close": 149.80999755859375,
      "volume": 13057800
    },
    {
      "time": "2026-05-27",
      "open": 147.22999572753906,
      "high": 148.69000244140625,
      "low": 145.75,
      "close": 147.89999389648438,
      "volume": 16241100
    },
    {
      "time": "2026-05-28",
      "open": 149.33999633789062,
      "high": 150.2100067138672,
      "low": 146.8699951171875,
      "close": 146.9600067138672,
      "volume": 14012500
    },
    {
      "time": "2026-05-29",
      "open": 146.19000244140625,
      "high": 146.92999267578125,
      "low": 144.7100067138672,
      "close": 145.25999450683594,
      "volume": 27959900
    },
    {
      "time": "2026-06-01",
      "open": 147.02000427246094,
      "high": 149.64999389648438,
      "low": 147,
      "close": 149.3800048828125,
      "volume": 16732100
    },
    {
      "time": "2026-06-02",
      "open": 149.02999877929688,
      "high": 150.8300018310547,
      "low": 148.5,
      "close": 149.55999755859375,
      "volume": 10462400
    },
    {
      "time": "2026-06-03",
      "open": 150.61000061035156,
      "high": 154.91000366210938,
      "low": 150.02000427246094,
      "close": 152.52999877929688,
      "volume": 14373000
    },
    {
      "time": "2026-06-04",
      "open": 152.0500030517578,
      "high": 153.42999267578125,
      "low": 150.94000244140625,
      "close": 152.0399932861328,
      "volume": 11799400
    },
    {
      "time": "2026-06-05",
      "open": 152.00999450683594,
      "high": 152.1300048828125,
      "low": 149.3000030517578,
      "close": 149.9199981689453,
      "volume": 16584000
    },
    {
      "time": "2026-06-08",
      "open": 151.16000366210938,
      "high": 153.80999755859375,
      "low": 150.89999389648438,
      "close": 151.75,
      "volume": 13870900
    },
    {
      "time": "2026-06-09",
      "open": 150.91000366210938,
      "high": 151.1300048828125,
      "low": 147.77999877929688,
      "close": 148.91000366210938,
      "volume": 18163500
    },
    {
      "time": "2026-06-10",
      "open": 151.22999572753906,
      "high": 152.49000549316406,
      "low": 149.55999755859375,
      "close": 150.6199951171875,
      "volume": 14596500
    },
    {
      "time": "2026-06-11",
      "open": 152.3000030517578,
      "high": 152.49000549316406,
      "low": 146.4199981689453,
      "close": 146.60000610351562,
      "volume": 17285800
    },
    {
      "time": "2026-06-12",
      "open": 145.6300048828125,
      "high": 148.91000366210938,
      "low": 145.14999389648438,
      "close": 147.00999450683594,
      "volume": 17713100
    },
    {
      "time": "2026-06-15",
      "open": 139.74000549316406,
      "high": 141.97999572753906,
      "low": 137.72000122070312,
      "close": 140.9199981689453,
      "volume": 23631400
    },
    {
      "time": "2026-06-16",
      "open": 140.19000244140625,
      "high": 142.14999389648438,
      "low": 139.97999572753906,
      "close": 141.86000061035156,
      "volume": 18925400
    },
    {
      "time": "2026-06-17",
      "open": 141.22000122070312,
      "high": 142.33999633789062,
      "low": 140.32000732421875,
      "close": 140.74000549316406,
      "volume": 16663200
    },
    {
      "time": "2026-06-18",
      "open": 138.32000732421875,
      "high": 138.4600067138672,
      "low": 135.85000610351562,
      "close": 137.80999755859375,
      "volume": 48063400
    },
    {
      "time": "2026-06-22",
      "open": 138.5399932861328,
      "high": 139,
      "low": 137.02000427246094,
      "close": 138.47000122070312,
      "volume": 15783300
    },
    {
      "time": "2026-06-23",
      "open": 139.4600067138672,
      "high": 140.38999938964844,
      "low": 138.5,
      "close": 139.72999572753906,
      "volume": 13699400
    },
    {
      "time": "2026-06-24",
      "open": 137.1199951171875,
      "high": 137.63999938964844,
      "low": 135.58999633789062,
      "close": 136.89999389648438,
      "volume": 16212900
    },
    {
      "time": "2026-06-25",
      "open": 135.63999938964844,
      "high": 138.07000732421875,
      "low": 134.9499969482422,
      "close": 137.5500030517578,
      "volume": 13288800
    },
    {
      "time": "2026-06-26",
      "open": 136.97000122070312,
      "high": 137.5800018310547,
      "low": 135.9199981689453,
      "close": 136.5399932861328,
      "volume": 22684200
    },
    {
      "time": "2026-06-29",
      "open": 136.5800018310547,
      "high": 137.38999938964844,
      "low": 135.38999938964844,
      "close": 136.05999755859375,
      "volume": 11972700
    },
    {
      "time": "2026-06-30",
      "open": 136.47999572753906,
      "high": 137.3000030517578,
      "low": 135.3300018310547,
      "close": 136.72000122070312,
      "volume": 28784000
    },
    {
      "time": "2026-07-01",
      "open": 136.52999877929688,
      "high": 137.49000549316406,
      "low": 135.6300048828125,
      "close": 136.27999877929688,
      "volume": 12433400
    },
    {
      "time": "2026-07-02",
      "open": 137.14999389648438,
      "high": 139.13999938964844,
      "low": 136.3300018310547,
      "close": 137.08999633789062,
      "volume": 13703300
    },
    {
      "time": "2026-07-06",
      "open": 136.5500030517578,
      "high": 137.3699951171875,
      "low": 136.00999450683594,
      "close": 136.44000244140625,
      "volume": 13915100
    },
    {
      "time": "2026-07-07",
      "open": 138.55999755859375,
      "high": 141.74000549316406,
      "low": 138.1300048828125,
      "close": 141.69000244140625,
      "volume": 14667800
    },
    {
      "time": "2026-07-08",
      "open": 143.44000244140625,
      "high": 143.99000549316406,
      "low": 139.80999755859375,
      "close": 141.1300048828125,
      "volume": 18291400
    },
    {
      "time": "2026-07-09",
      "open": 139.66000366210938,
      "high": 140.0500030517578,
      "low": 137.1199951171875,
      "close": 137.4600067138672,
      "volume": 14110200
    },
    {
      "time": "2026-07-10",
      "open": 137.89999389648438,
      "high": 138.97000122070312,
      "low": 137.13999938964844,
      "close": 138.8800048828125,
      "volume": 9753500
    },
    {
      "time": "2026-07-13",
      "open": 140.9199981689453,
      "high": 145.22999572753906,
      "low": 140.49000549316406,
      "close": 144.50999450683594,
      "volume": 18724300
    },
    {
      "time": "2026-07-14",
      "open": 145.50999450683594,
      "high": 146,
      "low": 143.88999938964844,
      "close": 145.08999633789062,
      "volume": 16096400
    },
    {
      "time": "2026-07-15",
      "open": 145.08999633789062,
      "high": 145.08999633789062,
      "low": 142.02999877929688,
      "close": 144.50999450683594,
      "volume": 13444500
    },
    {
      "time": "2026-07-16",
      "open": 145.27999877929688,
      "high": 146.8699951171875,
      "low": 144.5500030517578,
      "close": 145.9499969482422,
      "volume": 13518000
    },
    {
      "time": "2026-07-17",
      "open": 149.02999877929688,
      "high": 150,
      "low": 147.1699981689453,
      "close": 147.36000061035156,
      "volume": 19031400
    },
    {
      "time": "2026-07-20",
      "open": 146.5,
      "high": 149.08999633789062,
      "low": 146.22999572753906,
      "close": 148.36000061035156,
      "volume": 12149200
    },
    {
      "time": "2026-07-21",
      "open": 149.00999450683594,
      "high": 151.75999450683594,
      "low": 148.47999572753906,
      "close": 151.7100067138672,
      "volume": 13145300
    },
    {
      "time": "2026-07-22",
      "open": 153.86000061035156,
      "high": 154.8000030517578,
      "low": 152.9499969482422,
      "close": 154.4499969482422,
      "volume": 13788700
    },
    {
      "time": "2026-07-23",
      "open": 156.60000610351562,
      "high": 158.57000732421875,
      "low": 156.05999755859375,
      "close": 156.88999938964844,
      "volume": 15822800
    },
    {
      "time": "2026-07-24",
      "open": 156.99000549316406,
      "high": 158.7100067138672,
      "low": 155.67999267578125,
      "close": 156.94000244140625,
      "volume": 9816735
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 111.06899993896485
    },
    {
      "time": "2025-10-06",
      "value": 111.14499984741211
    },
    {
      "time": "2025-10-07",
      "value": 111.2013998413086
    },
    {
      "time": "2025-10-08",
      "value": 111.22419982910156
    },
    {
      "time": "2025-10-09",
      "value": 111.24439987182618
    },
    {
      "time": "2025-10-10",
      "value": 111.22619995117188
    },
    {
      "time": "2025-10-13",
      "value": 111.2781999206543
    },
    {
      "time": "2025-10-14",
      "value": 111.3765998840332
    },
    {
      "time": "2025-10-15",
      "value": 111.46399993896485
    },
    {
      "time": "2025-10-16",
      "value": 111.5465998840332
    },
    {
      "time": "2025-10-17",
      "value": 111.67239990234376
    },
    {
      "time": "2025-10-20",
      "value": 111.79039978027343
    },
    {
      "time": "2025-10-21",
      "value": 111.92799972534179
    },
    {
      "time": "2025-10-22",
      "value": 112.09959976196289
    },
    {
      "time": "2025-10-23",
      "value": 112.26719985961914
    },
    {
      "time": "2025-10-24",
      "value": 112.42739990234375
    },
    {
      "time": "2025-10-27",
      "value": 112.61639999389648
    },
    {
      "time": "2025-10-28",
      "value": 112.78259994506836
    },
    {
      "time": "2025-10-29",
      "value": 112.96319992065429
    },
    {
      "time": "2025-10-30",
      "value": 113.08639999389648
    },
    {
      "time": "2025-10-31",
      "value": 113.18899993896484
    },
    {
      "time": "2025-11-03",
      "value": 113.23860000610351
    },
    {
      "time": "2025-11-04",
      "value": 113.2866000366211
    },
    {
      "time": "2025-11-05",
      "value": 113.33040008544921
    },
    {
      "time": "2025-11-06",
      "value": 113.36540008544922
    },
    {
      "time": "2025-11-07",
      "value": 113.44280014038085
    },
    {
      "time": "2025-11-10",
      "value": 113.52140014648438
    },
    {
      "time": "2025-11-11",
      "value": 113.62320007324219
    },
    {
      "time": "2025-11-12",
      "value": 113.74740005493165
    },
    {
      "time": "2025-11-13",
      "value": 113.87520004272461
    },
    {
      "time": "2025-11-14",
      "value": 114.07639999389649
    },
    {
      "time": "2025-11-17",
      "value": 114.23300003051757
    },
    {
      "time": "2025-11-18",
      "value": 114.40059997558593
    },
    {
      "time": "2025-11-19",
      "value": 114.49759994506836
    },
    {
      "time": "2025-11-20",
      "value": 114.59519989013671
    },
    {
      "time": "2025-11-21",
      "value": 114.69359985351562
    },
    {
      "time": "2025-11-24",
      "value": 114.76599990844727
    },
    {
      "time": "2025-11-25",
      "value": 114.76259994506836
    },
    {
      "time": "2025-11-26",
      "value": 114.75219985961914
    },
    {
      "time": "2025-11-28",
      "value": 114.79199981689453
    },
    {
      "time": "2025-12-01",
      "value": 114.8681997680664
    },
    {
      "time": "2025-12-02",
      "value": 114.93539978027344
    },
    {
      "time": "2025-12-03",
      "value": 115.01239990234374
    },
    {
      "time": "2025-12-04",
      "value": 115.06399993896484
    },
    {
      "time": "2025-12-05",
      "value": 115.08300003051758
    },
    {
      "time": "2025-12-08",
      "value": 115.05820007324219
    },
    {
      "time": "2025-12-09",
      "value": 115.13880004882813
    },
    {
      "time": "2025-12-10",
      "value": 115.27460006713868
    },
    {
      "time": "2025-12-11",
      "value": 115.42560012817383
    },
    {
      "time": "2025-12-12",
      "value": 115.57620010375976
    },
    {
      "time": "2025-12-15",
      "value": 115.66620010375976
    },
    {
      "time": "2025-12-16",
      "value": 115.67580017089844
    },
    {
      "time": "2025-12-17",
      "value": 115.73880020141601
    },
    {
      "time": "2025-12-18",
      "value": 115.78920028686524
    },
    {
      "time": "2025-12-19",
      "value": 115.86480026245117
    },
    {
      "time": "2025-12-22",
      "value": 116.01320022583008
    },
    {
      "time": "2025-12-23",
      "value": 116.15680023193359
    },
    {
      "time": "2025-12-24",
      "value": 116.2954002380371
    },
    {
      "time": "2025-12-26",
      "value": 116.44540023803711
    },
    {
      "time": "2025-12-29",
      "value": 116.64320022583007
    },
    {
      "time": "2025-12-30",
      "value": 116.81820022583008
    },
    {
      "time": "2025-12-31",
      "value": 116.97100021362304
    },
    {
      "time": "2026-01-02",
      "value": 117.16980026245118
    },
    {
      "time": "2026-01-05",
      "value": 117.38280029296875
    },
    {
      "time": "2026-01-06",
      "value": 117.48420028686523
    },
    {
      "time": "2026-01-07",
      "value": 117.54620025634766
    },
    {
      "time": "2026-01-08",
      "value": 117.68560028076172
    },
    {
      "time": "2026-01-09",
      "value": 117.87720031738282
    },
    {
      "time": "2026-01-12",
      "value": 118.0288003540039
    },
    {
      "time": "2026-01-13",
      "value": 118.26580032348633
    },
    {
      "time": "2026-01-14",
      "value": 118.58260025024414
    },
    {
      "time": "2026-01-15",
      "value": 118.89000030517577
    },
    {
      "time": "2026-01-16",
      "value": 119.20500030517579
    },
    {
      "time": "2026-01-20",
      "value": 119.54060043334961
    },
    {
      "time": "2026-01-21",
      "value": 119.92280044555665
    },
    {
      "time": "2026-01-22",
      "value": 120.25120040893555
    },
    {
      "time": "2026-01-23",
      "value": 120.58620040893555
    },
    {
      "time": "2026-01-26",
      "value": 120.88740036010742
    },
    {
      "time": "2026-01-27",
      "value": 121.26160034179688
    },
    {
      "time": "2026-01-28",
      "value": 121.63740036010742
    },
    {
      "time": "2026-01-29",
      "value": 122.06180023193359
    },
    {
      "time": "2026-01-30",
      "value": 122.53620010375977
    },
    {
      "time": "2026-02-02",
      "value": 122.92360000610351
    },
    {
      "time": "2026-02-03",
      "value": 123.45119995117187
    },
    {
      "time": "2026-02-04",
      "value": 124.06259994506836
    },
    {
      "time": "2026-02-05",
      "value": 124.64259994506835
    },
    {
      "time": "2026-02-06",
      "value": 125.30419998168945
    },
    {
      "time": "2026-02-09",
      "value": 126.0382000732422
    },
    {
      "time": "2026-02-10",
      "value": 126.77460006713868
    },
    {
      "time": "2026-02-11",
      "value": 127.56740005493164
    },
    {
      "time": "2026-02-12",
      "value": 128.2333999633789
    },
    {
      "time": "2026-02-13",
      "value": 128.89479995727538
    },
    {
      "time": "2026-02-17",
      "value": 129.46259994506835
    },
    {
      "time": "2026-02-18",
      "value": 130.13339981079102
    },
    {
      "time": "2026-02-19",
      "value": 130.82199981689453
    },
    {
      "time": "2026-02-20",
      "value": 131.4479997253418
    },
    {
      "time": "2026-02-23",
      "value": 132.0981996154785
    },
    {
      "time": "2026-02-24",
      "value": 132.69259948730468
    },
    {
      "time": "2026-02-25",
      "value": 133.28299942016602
    },
    {
      "time": "2026-02-26",
      "value": 133.8773992919922
    },
    {
      "time": "2026-02-27",
      "value": 134.57219924926758
    },
    {
      "time": "2026-03-02",
      "value": 135.36299926757812
    },
    {
      "time": "2026-03-03",
      "value": 136.05139923095703
    },
    {
      "time": "2026-03-04",
      "value": 136.71699935913085
    },
    {
      "time": "2026-03-05",
      "value": 137.39839920043946
    },
    {
      "time": "2026-03-06",
      "value": 138.05959930419922
    },
    {
      "time": "2026-03-09",
      "value": 138.67999938964843
    },
    {
      "time": "2026-03-10",
      "value": 139.25819946289062
    },
    {
      "time": "2026-03-11",
      "value": 139.90759948730468
    },
    {
      "time": "2026-03-12",
      "value": 140.56759948730468
    },
    {
      "time": "2026-03-13",
      "value": 141.27019943237303
    },
    {
      "time": "2026-03-16",
      "value": 142.00799942016602
    },
    {
      "time": "2026-03-17",
      "value": 142.73119934082033
    },
    {
      "time": "2026-03-18",
      "value": 143.3757992553711
    },
    {
      "time": "2026-03-19",
      "value": 144.1179992675781
    },
    {
      "time": "2026-03-20",
      "value": 144.94159927368165
    },
    {
      "time": "2026-03-23",
      "value": 145.7059992980957
    },
    {
      "time": "2026-03-24",
      "value": 146.52139938354492
    },
    {
      "time": "2026-03-25",
      "value": 147.3059992980957
    },
    {
      "time": "2026-03-26",
      "value": 148.08379913330077
    },
    {
      "time": "2026-03-27",
      "value": 148.89959930419923
    },
    {
      "time": "2026-03-30",
      "value": 149.74639923095702
    },
    {
      "time": "2026-03-31",
      "value": 150.54179931640624
    },
    {
      "time": "2026-04-01",
      "value": 151.14819915771486
    },
    {
      "time": "2026-04-02",
      "value": 151.68979919433593
    },
    {
      "time": "2026-04-06",
      "value": 152.28439910888673
    },
    {
      "time": "2026-04-07",
      "value": 152.86319915771483
    },
    {
      "time": "2026-04-08",
      "value": 153.2907992553711
    },
    {
      "time": "2026-04-09",
      "value": 153.65499908447265
    },
    {
      "time": "2026-04-10",
      "value": 153.9535989379883
    },
    {
      "time": "2026-04-13",
      "value": 154.19619903564453
    },
    {
      "time": "2026-04-14",
      "value": 154.35299926757813
    },
    {
      "time": "2026-04-15",
      "value": 154.56519927978516
    },
    {
      "time": "2026-04-16",
      "value": 154.73019927978515
    },
    {
      "time": "2026-04-17",
      "value": 154.70719940185546
    },
    {
      "time": "2026-04-20",
      "value": 154.73919921875
    },
    {
      "time": "2026-04-21",
      "value": 154.72539916992187
    },
    {
      "time": "2026-04-22",
      "value": 154.69119903564453
    },
    {
      "time": "2026-04-23",
      "value": 154.66999908447266
    },
    {
      "time": "2026-04-24",
      "value": 154.53699920654296
    },
    {
      "time": "2026-04-27",
      "value": 154.50219940185548
    },
    {
      "time": "2026-04-28",
      "value": 154.5443994140625
    },
    {
      "time": "2026-04-29",
      "value": 154.71399932861328
    },
    {
      "time": "2026-04-30",
      "value": 154.78699951171876
    },
    {
      "time": "2026-05-01",
      "value": 154.8225994873047
    },
    {
      "time": "2026-05-04",
      "value": 154.95079956054687
    },
    {
      "time": "2026-05-05",
      "value": 155.0331997680664
    },
    {
      "time": "2026-05-06",
      "value": 155.0217999267578
    },
    {
      "time": "2026-05-07",
      "value": 154.97220001220703
    },
    {
      "time": "2026-05-08",
      "value": 154.89280029296876
    },
    {
      "time": "2026-05-11",
      "value": 154.83640014648438
    },
    {
      "time": "2026-05-12",
      "value": 154.76460021972656
    },
    {
      "time": "2026-05-13",
      "value": 154.75940032958985
    },
    {
      "time": "2026-05-14",
      "value": 154.8186001586914
    },
    {
      "time": "2026-05-15",
      "value": 154.96180023193358
    },
    {
      "time": "2026-05-18",
      "value": 155.14740020751952
    },
    {
      "time": "2026-05-19",
      "value": 155.38960021972656
    },
    {
      "time": "2026-05-20",
      "value": 155.55260009765624
    },
    {
      "time": "2026-05-21",
      "value": 155.62679992675783
    },
    {
      "time": "2026-05-22",
      "value": 155.65459991455077
    },
    {
      "time": "2026-05-26",
      "value": 155.52839996337892
    },
    {
      "time": "2026-05-27",
      "value": 155.3417999267578
    },
    {
      "time": "2026-05-28",
      "value": 155.10480010986328
    },
    {
      "time": "2026-05-29",
      "value": 154.8582000732422
    },
    {
      "time": "2026-06-01",
      "value": 154.68260009765626
    },
    {
      "time": "2026-06-02",
      "value": 154.48040008544922
    },
    {
      "time": "2026-06-03",
      "value": 154.30839996337892
    },
    {
      "time": "2026-06-04",
      "value": 154.0415997314453
    },
    {
      "time": "2026-06-05",
      "value": 153.7747998046875
    },
    {
      "time": "2026-06-08",
      "value": 153.50119995117188
    },
    {
      "time": "2026-06-09",
      "value": 153.05959991455077
    },
    {
      "time": "2026-06-10",
      "value": 152.64259979248047
    },
    {
      "time": "2026-06-11",
      "value": 152.1813998413086
    },
    {
      "time": "2026-06-12",
      "value": 151.90599975585937
    },
    {
      "time": "2026-06-15",
      "value": 151.51059967041016
    },
    {
      "time": "2026-06-16",
      "value": 151.08039978027344
    },
    {
      "time": "2026-06-17",
      "value": 150.61699981689452
    },
    {
      "time": "2026-06-18",
      "value": 150.24879974365234
    },
    {
      "time": "2026-06-22",
      "value": 149.91739990234376
    },
    {
      "time": "2026-06-23",
      "value": 149.66179992675782
    },
    {
      "time": "2026-06-24",
      "value": 149.34699981689454
    },
    {
      "time": "2026-06-25",
      "value": 149.1131997680664
    },
    {
      "time": "2026-06-26",
      "value": 148.86379974365235
    },
    {
      "time": "2026-06-29",
      "value": 148.54539978027344
    },
    {
      "time": "2026-06-30",
      "value": 148.35099975585936
    },
    {
      "time": "2026-07-01",
      "value": 148.1229998779297
    },
    {
      "time": "2026-07-02",
      "value": 147.89759979248046
    },
    {
      "time": "2026-07-06",
      "value": 147.6363998413086
    },
    {
      "time": "2026-07-07",
      "value": 147.45959991455078
    },
    {
      "time": "2026-07-08",
      "value": 147.30399993896484
    },
    {
      "time": "2026-07-09",
      "value": 147.08940002441406
    },
    {
      "time": "2026-07-10",
      "value": 146.85580017089845
    },
    {
      "time": "2026-07-13",
      "value": 146.65260009765626
    },
    {
      "time": "2026-07-14",
      "value": 146.46779998779297
    },
    {
      "time": "2026-07-15",
      "value": 146.3029998779297
    },
    {
      "time": "2026-07-16",
      "value": 146.1481997680664
    },
    {
      "time": "2026-07-17",
      "value": 145.9977996826172
    },
    {
      "time": "2026-07-20",
      "value": 145.9911996459961
    },
    {
      "time": "2026-07-21",
      "value": 146.09379974365234
    },
    {
      "time": "2026-07-22",
      "value": 146.29139953613281
    },
    {
      "time": "2026-07-23",
      "value": 146.43559967041017
    },
    {
      "time": "2026-07-24",
      "value": 146.56179962158203
    }
  ],
  "analysis": null
}