{
  "ok": true,
  "cached": false,
  "ticker": "BKR",
  "price": 56.565,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NPK Announces New Executive Vice President, Commercial Growth & Operations",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/npk-announces-executive-vice-president-110000852.html",
      "published": "2026-09-14"
    },
    {
      "title": "C3.ai vs. CrowdStrike: Which Technology Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/6359d4c6-05cf-3639-b74e-b8cc33c32c9d/c3.ai-vs.-crowdstrike%3A-which.html",
      "published": "2026-09-14"
    },
    {
      "title": "Baker Hughes, Venture Global Expand Collaboration to Develop 'Critical' US Gas Infrastructure",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/baker-hughes-venture-global-expand-080119500.html",
      "published": "2026-09-14"
    },
    {
      "title": "Baker Hughes and Venture Global Advance Next Phase of U.S. Gas Infrastructure Growth",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/baker-hughes-venture-global-advance-230000332.html",
      "published": "2026-09-13"
    },
    {
      "title": "US rig count up three as prices soar",
      "publisher": "Odessa American, Texas",
      "link": "https://finance.yahoo.com/m/f0e3adf6-21bb-31a4-a255-23fa01c56c5b/us-rig-count-up-three-as.html",
      "published": "2026-09-12"
    },
    {
      "title": "Baker Hughes Says US Rig Count Rises in Week Ending Sept. 11",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/baker-hughes-says-us-rig-184150776.html",
      "published": "2026-09-11"
    },
    {
      "title": "U.S. Oil Rig Count Rises as Oil Tops $100",
      "publisher": "Oilprice.com",
      "link": "https://finance.yahoo.com/energy/articles/u-oil-rig-count-rises-171917717.html",
      "published": "2026-09-11"
    },
    {
      "title": "Baker Hughes (BKR) Stock Trades Down, Here Is Why",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baker-hughes-bkr-stock-trades-020904725.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 46.4900016784668,
      "high": 47.0099983215332,
      "low": 46.2400016784668,
      "close": 46.279998779296875,
      "volume": 5420000
    },
    {
      "time": "2025-09-16",
      "open": 46.52000045776367,
      "high": 47.380001068115234,
      "low": 46.380001068115234,
      "close": 47.22999954223633,
      "volume": 5092700
    },
    {
      "time": "2025-09-17",
      "open": 47.150001525878906,
      "high": 47.380001068115234,
      "low": 46.09000015258789,
      "close": 46.47999954223633,
      "volume": 4612900
    },
    {
      "time": "2025-09-18",
      "open": 46.779998779296875,
      "high": 47.349998474121094,
      "low": 46.470001220703125,
      "close": 47.279998779296875,
      "volume": 5242500
    },
    {
      "time": "2025-09-19",
      "open": 47.220001220703125,
      "high": 47.650001525878906,
      "low": 46.400001525878906,
      "close": 47.34000015258789,
      "volume": 15869100
    },
    {
      "time": "2025-09-22",
      "open": 47.13999938964844,
      "high": 47.849998474121094,
      "low": 46.68000030517578,
      "close": 47.66999816894531,
      "volume": 5157300
    },
    {
      "time": "2025-09-23",
      "open": 47.83000183105469,
      "high": 50.06999969482422,
      "low": 47.810001373291016,
      "close": 48.93000030517578,
      "volume": 9071400
    },
    {
      "time": "2025-09-24",
      "open": 49.470001220703125,
      "high": 50.13999938964844,
      "low": 49.150001525878906,
      "close": 49.869998931884766,
      "volume": 9055800
    },
    {
      "time": "2025-09-25",
      "open": 49.68000030517578,
      "high": 50.2400016784668,
      "low": 49.5,
      "close": 50.099998474121094,
      "volume": 6455300
    },
    {
      "time": "2025-09-26",
      "open": 50.380001068115234,
      "high": 50.93000030517578,
      "low": 49.81999969482422,
      "close": 50.52000045776367,
      "volume": 7751000
    },
    {
      "time": "2025-09-29",
      "open": 50.36000061035156,
      "high": 50.58000183105469,
      "low": 49.790000915527344,
      "close": 50.54999923706055,
      "volume": 6319200
    },
    {
      "time": "2025-09-30",
      "open": 49.93000030517578,
      "high": 50.2599983215332,
      "low": 48.119998931884766,
      "close": 48.720001220703125,
      "volume": 11666700
    },
    {
      "time": "2025-10-01",
      "open": 48.5099983215332,
      "high": 48.7599983215332,
      "low": 48.220001220703125,
      "close": 48.36000061035156,
      "volume": 6263700
    },
    {
      "time": "2025-10-02",
      "open": 48.09000015258789,
      "high": 48.63999938964844,
      "low": 47.849998474121094,
      "close": 48.400001525878906,
      "volume": 6680100
    },
    {
      "time": "2025-10-03",
      "open": 48.7400016784668,
      "high": 49.0099983215332,
      "low": 48.459999084472656,
      "close": 48.5,
      "volume": 5414400
    },
    {
      "time": "2025-10-06",
      "open": 48.91999816894531,
      "high": 49.58000183105469,
      "low": 48.79999923706055,
      "close": 49.08000183105469,
      "volume": 5371900
    },
    {
      "time": "2025-10-07",
      "open": 49.099998474121094,
      "high": 49.439998626708984,
      "low": 48.22999954223633,
      "close": 48.58000183105469,
      "volume": 4877700
    },
    {
      "time": "2025-10-08",
      "open": 48.75,
      "high": 48.95000076293945,
      "low": 47.41999816894531,
      "close": 47.849998474121094,
      "volume": 6007100
    },
    {
      "time": "2025-10-09",
      "open": 48,
      "high": 48.290000915527344,
      "low": 47.09000015258789,
      "close": 47.88999938964844,
      "volume": 5456600
    },
    {
      "time": "2025-10-10",
      "open": 47.47999954223633,
      "high": 47.689998626708984,
      "low": 44.9900016784668,
      "close": 45.040000915527344,
      "volume": 7467000
    },
    {
      "time": "2025-10-13",
      "open": 45.939998626708984,
      "high": 45.939998626708984,
      "low": 45.040000915527344,
      "close": 45.4900016784668,
      "volume": 11107900
    },
    {
      "time": "2025-10-14",
      "open": 44.91999816894531,
      "high": 45.36000061035156,
      "low": 43.91999816894531,
      "close": 44.83000183105469,
      "volume": 9227800
    },
    {
      "time": "2025-10-15",
      "open": 45.290000915527344,
      "high": 45.66999816894531,
      "low": 44.220001220703125,
      "close": 44.470001220703125,
      "volume": 7972200
    },
    {
      "time": "2025-10-16",
      "open": 44.869998931884766,
      "high": 45.119998931884766,
      "low": 44.25,
      "close": 44.63999938964844,
      "volume": 8097300
    },
    {
      "time": "2025-10-17",
      "open": 44.93000030517578,
      "high": 45.5,
      "low": 44.41999816894531,
      "close": 45.18000030517578,
      "volume": 8216300
    },
    {
      "time": "2025-10-20",
      "open": 45.41999816894531,
      "high": 46.38999938964844,
      "low": 45.20000076293945,
      "close": 46.279998779296875,
      "volume": 6771900
    },
    {
      "time": "2025-10-21",
      "open": 46.540000915527344,
      "high": 47.40999984741211,
      "low": 45.630001068115234,
      "close": 46.75,
      "volume": 11386600
    },
    {
      "time": "2025-10-22",
      "open": 47,
      "high": 48.33000183105469,
      "low": 46.720001220703125,
      "close": 47.29999923706055,
      "volume": 8747500
    },
    {
      "time": "2025-10-23",
      "open": 48.18000030517578,
      "high": 49.08000183105469,
      "low": 48,
      "close": 48.88999938964844,
      "volume": 9548800
    },
    {
      "time": "2025-10-24",
      "open": 47.91999816894531,
      "high": 50.41999816894531,
      "low": 46.849998474121094,
      "close": 47.29999923706055,
      "volume": 13058600
    },
    {
      "time": "2025-10-27",
      "open": 47.779998779296875,
      "high": 48.20000076293945,
      "low": 46.119998931884766,
      "close": 46.599998474121094,
      "volume": 8753600
    },
    {
      "time": "2025-10-28",
      "open": 46.38999938964844,
      "high": 47.97999954223633,
      "low": 46.38999938964844,
      "close": 47.86000061035156,
      "volume": 9193800
    },
    {
      "time": "2025-10-29",
      "open": 47.70000076293945,
      "high": 48.849998474121094,
      "low": 47.58000183105469,
      "close": 48.31999969482422,
      "volume": 7071700
    },
    {
      "time": "2025-10-30",
      "open": 48.06999969482422,
      "high": 49.15999984741211,
      "low": 47.70000076293945,
      "close": 48.58000183105469,
      "volume": 6193500
    },
    {
      "time": "2025-10-31",
      "open": 48.95000076293945,
      "high": 48.97999954223633,
      "low": 47.95000076293945,
      "close": 48.40999984741211,
      "volume": 6960400
    },
    {
      "time": "2025-11-03",
      "open": 48.63999938964844,
      "high": 48.9900016784668,
      "low": 48.290000915527344,
      "close": 48.63999938964844,
      "volume": 5343300
    },
    {
      "time": "2025-11-04",
      "open": 47.70000076293945,
      "high": 48.22999954223633,
      "low": 45.90999984741211,
      "close": 45.970001220703125,
      "volume": 10408800
    },
    {
      "time": "2025-11-05",
      "open": 46.130001068115234,
      "high": 47.65999984741211,
      "low": 45.81999969482422,
      "close": 47.040000915527344,
      "volume": 7306700
    },
    {
      "time": "2025-11-06",
      "open": 47.220001220703125,
      "high": 48.5,
      "low": 47.18000030517578,
      "close": 47.290000915527344,
      "volume": 7690200
    },
    {
      "time": "2025-11-07",
      "open": 47.310001373291016,
      "high": 47.93000030517578,
      "low": 46.709999084472656,
      "close": 47.869998931884766,
      "volume": 5076300
    },
    {
      "time": "2025-11-10",
      "open": 48.34000015258789,
      "high": 49.150001525878906,
      "low": 47.779998779296875,
      "close": 48.79999923706055,
      "volume": 5492300
    },
    {
      "time": "2025-11-11",
      "open": 48.93000030517578,
      "high": 49.5,
      "low": 48.7400016784668,
      "close": 48.95000076293945,
      "volume": 5780700
    },
    {
      "time": "2025-11-12",
      "open": 48.630001068115234,
      "high": 48.650001525878906,
      "low": 47.45000076293945,
      "close": 47.529998779296875,
      "volume": 5723800
    },
    {
      "time": "2025-11-13",
      "open": 47.5099983215332,
      "high": 48.4900016784668,
      "low": 47.22999954223633,
      "close": 47.5099983215332,
      "volume": 5536000
    },
    {
      "time": "2025-11-14",
      "open": 47.66999816894531,
      "high": 49.06999969482422,
      "low": 46.88999938964844,
      "close": 48.72999954223633,
      "volume": 7976200
    },
    {
      "time": "2025-11-17",
      "open": 48.869998931884766,
      "high": 49.529998779296875,
      "low": 47.560001373291016,
      "close": 47.880001068115234,
      "volume": 5704200
    },
    {
      "time": "2025-11-18",
      "open": 47.79999923706055,
      "high": 48.9900016784668,
      "low": 47.7599983215332,
      "close": 48.060001373291016,
      "volume": 8977400
    },
    {
      "time": "2025-11-19",
      "open": 47.2599983215332,
      "high": 48.599998474121094,
      "low": 47.18000030517578,
      "close": 48.47999954223633,
      "volume": 6303500
    },
    {
      "time": "2025-11-20",
      "open": 49.099998474121094,
      "high": 50.18000030517578,
      "low": 47.97999954223633,
      "close": 48.06999969482422,
      "volume": 7986800
    },
    {
      "time": "2025-11-21",
      "open": 47.970001220703125,
      "high": 49.45000076293945,
      "low": 47.77000045776367,
      "close": 48.880001068115234,
      "volume": 8125900
    },
    {
      "time": "2025-11-24",
      "open": 48.90999984741211,
      "high": 49.54999923706055,
      "low": 48.369998931884766,
      "close": 49.36000061035156,
      "volume": 11197700
    },
    {
      "time": "2025-11-25",
      "open": 49.15999984741211,
      "high": 49.560001373291016,
      "low": 48.709999084472656,
      "close": 49.43000030517578,
      "volume": 5767200
    },
    {
      "time": "2025-11-26",
      "open": 49.720001220703125,
      "high": 50.349998474121094,
      "low": 49.47999954223633,
      "close": 49.529998779296875,
      "volume": 5567500
    },
    {
      "time": "2025-11-28",
      "open": 49.290000915527344,
      "high": 50.529998779296875,
      "low": 49.150001525878906,
      "close": 50.20000076293945,
      "volume": 3018500
    },
    {
      "time": "2025-12-01",
      "open": 50.209999084472656,
      "high": 50.91999816894531,
      "low": 49.959999084472656,
      "close": 50.15999984741211,
      "volume": 6417000
    },
    {
      "time": "2025-12-02",
      "open": 50.099998474121094,
      "high": 50.119998931884766,
      "low": 48.61000061035156,
      "close": 49.47999954223633,
      "volume": 6999800
    },
    {
      "time": "2025-12-03",
      "open": 49.849998474121094,
      "high": 50.7599983215332,
      "low": 49.70000076293945,
      "close": 50.4900016784668,
      "volume": 5273100
    },
    {
      "time": "2025-12-04",
      "open": 50.439998626708984,
      "high": 51.119998931884766,
      "low": 49.93000030517578,
      "close": 50.61000061035156,
      "volume": 6357400
    },
    {
      "time": "2025-12-05",
      "open": 50.5099983215332,
      "high": 50.7599983215332,
      "low": 49.04999923706055,
      "close": 49.20000076293945,
      "volume": 8762500
    },
    {
      "time": "2025-12-08",
      "open": 49.08000183105469,
      "high": 49.189998626708984,
      "low": 47.130001068115234,
      "close": 47.38999938964844,
      "volume": 9766100
    },
    {
      "time": "2025-12-09",
      "open": 47.25,
      "high": 48.040000915527344,
      "low": 47.220001220703125,
      "close": 47.689998626708984,
      "volume": 6162400
    },
    {
      "time": "2025-12-10",
      "open": 47.810001373291016,
      "high": 48.15999984741211,
      "low": 46.900001525878906,
      "close": 48.040000915527344,
      "volume": 7506900
    },
    {
      "time": "2025-12-11",
      "open": 47.790000915527344,
      "high": 47.900001525878906,
      "low": 47.029998779296875,
      "close": 47.459999084472656,
      "volume": 6617400
    },
    {
      "time": "2025-12-12",
      "open": 47.61000061035156,
      "high": 47.79999923706055,
      "low": 46.47999954223633,
      "close": 46.86000061035156,
      "volume": 5512900
    },
    {
      "time": "2025-12-15",
      "open": 47.65999984741211,
      "high": 47.65999984741211,
      "low": 46.5,
      "close": 46.88999938964844,
      "volume": 6400500
    },
    {
      "time": "2025-12-16",
      "open": 46.65999984741211,
      "high": 46.779998779296875,
      "low": 44.56999969482422,
      "close": 45.02000045776367,
      "volume": 10028700
    },
    {
      "time": "2025-12-17",
      "open": 45.16999816894531,
      "high": 45.56999969482422,
      "low": 44.880001068115234,
      "close": 45.290000915527344,
      "volume": 9173300
    },
    {
      "time": "2025-12-18",
      "open": 45.290000915527344,
      "high": 45.369998931884766,
      "low": 44.2599983215332,
      "close": 44.470001220703125,
      "volume": 9225400
    },
    {
      "time": "2025-12-19",
      "open": 44.36000061035156,
      "high": 45.150001525878906,
      "low": 44.310001373291016,
      "close": 44.709999084472656,
      "volume": 21162300
    },
    {
      "time": "2025-12-22",
      "open": 45.31999969482422,
      "high": 45.90999984741211,
      "low": 45.220001220703125,
      "close": 45.560001373291016,
      "volume": 4438200
    },
    {
      "time": "2025-12-23",
      "open": 45.560001373291016,
      "high": 45.709999084472656,
      "low": 45.0099983215332,
      "close": 45.189998626708984,
      "volume": 7895600
    },
    {
      "time": "2025-12-24",
      "open": 45.2400016784668,
      "high": 45.41999816894531,
      "low": 44.9900016784668,
      "close": 45.29999923706055,
      "volume": 1848200
    },
    {
      "time": "2025-12-26",
      "open": 45.2599983215332,
      "high": 45.38999938964844,
      "low": 44.970001220703125,
      "close": 45.25,
      "volume": 3240200
    },
    {
      "time": "2025-12-29",
      "open": 45.5099983215332,
      "high": 45.7400016784668,
      "low": 45.209999084472656,
      "close": 45.380001068115234,
      "volume": 7508600
    },
    {
      "time": "2025-12-30",
      "open": 45.529998779296875,
      "high": 46.13999938964844,
      "low": 45.40999984741211,
      "close": 46.09000015258789,
      "volume": 4272700
    },
    {
      "time": "2025-12-31",
      "open": 46.119998931884766,
      "high": 46.220001220703125,
      "low": 45.43000030517578,
      "close": 45.540000915527344,
      "volume": 4002400
    },
    {
      "time": "2026-01-02",
      "open": 45.720001220703125,
      "high": 47.40999984741211,
      "low": 45.349998474121094,
      "close": 47.13999938964844,
      "volume": 4909900
    },
    {
      "time": "2026-01-05",
      "open": 49.439998626708984,
      "high": 50.130001068115234,
      "low": 48.27000045776367,
      "close": 49.06999969482422,
      "volume": 14722600
    },
    {
      "time": "2026-01-06",
      "open": 49.36000061035156,
      "high": 49.95000076293945,
      "low": 48.529998779296875,
      "close": 49.380001068115234,
      "volume": 7683300
    },
    {
      "time": "2026-01-07",
      "open": 49.47999954223633,
      "high": 49.779998779296875,
      "low": 48.310001373291016,
      "close": 48.84000015258789,
      "volume": 6844500
    },
    {
      "time": "2026-01-08",
      "open": 48.959999084472656,
      "high": 50.380001068115234,
      "low": 48.849998474121094,
      "close": 50.20000076293945,
      "volume": 6638900
    },
    {
      "time": "2026-01-09",
      "open": 50.2599983215332,
      "high": 50.720001220703125,
      "low": 49.63999938964844,
      "close": 49.970001220703125,
      "volume": 5725400
    },
    {
      "time": "2026-01-12",
      "open": 49.970001220703125,
      "high": 50.15999984741211,
      "low": 47.68000030517578,
      "close": 47.95000076293945,
      "volume": 8511100
    },
    {
      "time": "2026-01-13",
      "open": 48.25,
      "high": 49.189998626708984,
      "low": 48.119998931884766,
      "close": 48.970001220703125,
      "volume": 9416600
    },
    {
      "time": "2026-01-14",
      "open": 49.25,
      "high": 50.34000015258789,
      "low": 49.150001525878906,
      "close": 49.97999954223633,
      "volume": 8354800
    },
    {
      "time": "2026-01-15",
      "open": 50,
      "high": 52.15999984741211,
      "low": 49.900001525878906,
      "close": 52,
      "volume": 11621500
    },
    {
      "time": "2026-01-16",
      "open": 52.02000045776367,
      "high": 52.33000183105469,
      "low": 51.13999938964844,
      "close": 51.75,
      "volume": 8595500
    },
    {
      "time": "2026-01-20",
      "open": 51.65999984741211,
      "high": 51.97999954223633,
      "low": 50.619998931884766,
      "close": 51.2599983215332,
      "volume": 11324400
    },
    {
      "time": "2026-01-21",
      "open": 52.2599983215332,
      "high": 53.79999923706055,
      "low": 52.04999923706055,
      "close": 53.59000015258789,
      "volume": 10701900
    },
    {
      "time": "2026-01-22",
      "open": 53.5,
      "high": 54.59000015258789,
      "low": 52.900001525878906,
      "close": 54.459999084472656,
      "volume": 9858800
    },
    {
      "time": "2026-01-23",
      "open": 55.310001373291016,
      "high": 55.310001373291016,
      "low": 53.79999923706055,
      "close": 53.91999816894531,
      "volume": 15013700
    },
    {
      "time": "2026-01-26",
      "open": 55.650001525878906,
      "high": 56.88999938964844,
      "low": 54.81999969482422,
      "close": 56.290000915527344,
      "volume": 18022100
    },
    {
      "time": "2026-01-27",
      "open": 56.400001525878906,
      "high": 57.58000183105469,
      "low": 55.86000061035156,
      "close": 56.5,
      "volume": 13015300
    },
    {
      "time": "2026-01-28",
      "open": 57.15999984741211,
      "high": 57.560001373291016,
      "low": 56.099998474121094,
      "close": 56.630001068115234,
      "volume": 10929200
    },
    {
      "time": "2026-01-29",
      "open": 57.9900016784668,
      "high": 58.5,
      "low": 56.439998626708984,
      "close": 56.72999954223633,
      "volume": 13650900
    },
    {
      "time": "2026-01-30",
      "open": 56.34000015258789,
      "high": 56.349998474121094,
      "low": 55.040000915527344,
      "close": 56.040000915527344,
      "volume": 8618400
    },
    {
      "time": "2026-02-02",
      "open": 55.77000045776367,
      "high": 56.720001220703125,
      "low": 55.27000045776367,
      "close": 56.45000076293945,
      "volume": 7591600
    },
    {
      "time": "2026-02-03",
      "open": 56.34000015258789,
      "high": 58.11000061035156,
      "low": 56.15999984741211,
      "close": 58,
      "volume": 9207100
    },
    {
      "time": "2026-02-04",
      "open": 58.209999084472656,
      "high": 59.540000915527344,
      "low": 58.029998779296875,
      "close": 59.16999816894531,
      "volume": 10731700
    },
    {
      "time": "2026-02-05",
      "open": 58.290000915527344,
      "high": 58.95000076293945,
      "low": 56.91999816894531,
      "close": 57.36000061035156,
      "volume": 13430100
    },
    {
      "time": "2026-02-06",
      "open": 57.790000915527344,
      "high": 59.540000915527344,
      "low": 57.560001373291016,
      "close": 58.91999816894531,
      "volume": 9351400
    },
    {
      "time": "2026-02-09",
      "open": 59.13999938964844,
      "high": 59.84000015258789,
      "low": 58.75,
      "close": 59.54999923706055,
      "volume": 8813300
    },
    {
      "time": "2026-02-10",
      "open": 59.7400016784668,
      "high": 59.869998931884766,
      "low": 58.43000030517578,
      "close": 59.150001525878906,
      "volume": 9008500
    },
    {
      "time": "2026-02-11",
      "open": 60.09000015258789,
      "high": 62.08000183105469,
      "low": 60,
      "close": 61.25,
      "volume": 13529500
    },
    {
      "time": "2026-02-12",
      "open": 61.189998626708984,
      "high": 62.27000045776367,
      "low": 60.619998931884766,
      "close": 61.38999938964844,
      "volume": 9845600
    },
    {
      "time": "2026-02-13",
      "open": 61.150001525878906,
      "high": 61.619998931884766,
      "low": 60.25,
      "close": 61.20000076293945,
      "volume": 8143600
    },
    {
      "time": "2026-02-17",
      "open": 60.66999816894531,
      "high": 61.25,
      "low": 58.970001220703125,
      "close": 59.86000061035156,
      "volume": 8552000
    },
    {
      "time": "2026-02-18",
      "open": 61.130001068115234,
      "high": 61.7400016784668,
      "low": 60.599998474121094,
      "close": 61.540000915527344,
      "volume": 5267500
    },
    {
      "time": "2026-02-19",
      "open": 62.369998931884766,
      "high": 62.75,
      "low": 61.86000061035156,
      "close": 62.560001373291016,
      "volume": 7374000
    },
    {
      "time": "2026-02-20",
      "open": 62.029998779296875,
      "high": 62.540000915527344,
      "low": 61.599998474121094,
      "close": 62.209999084472656,
      "volume": 4399000
    },
    {
      "time": "2026-02-23",
      "open": 62.47999954223633,
      "high": 64.26000213623047,
      "low": 62.310001373291016,
      "close": 63.66999816894531,
      "volume": 8040900
    },
    {
      "time": "2026-02-24",
      "open": 63.939998626708984,
      "high": 65.19999694824219,
      "low": 63.099998474121094,
      "close": 64.72000122070312,
      "volume": 7618400
    },
    {
      "time": "2026-02-25",
      "open": 65.44999694824219,
      "high": 65.4800033569336,
      "low": 64.12999725341797,
      "close": 64.80999755859375,
      "volume": 7129800
    },
    {
      "time": "2026-02-26",
      "open": 64.55000305175781,
      "high": 65.66999816894531,
      "low": 63.77000045776367,
      "close": 64.9000015258789,
      "volume": 7249500
    },
    {
      "time": "2026-02-27",
      "open": 65.2699966430664,
      "high": 65.77999877929688,
      "low": 64.77999877929688,
      "close": 65.26000213623047,
      "volume": 8773800
    },
    {
      "time": "2026-03-02",
      "open": 66.5,
      "high": 67,
      "low": 64.27999877929688,
      "close": 64.83000183105469,
      "volume": 10386100
    },
    {
      "time": "2026-03-03",
      "open": 64.9800033569336,
      "high": 64.9800033569336,
      "low": 62.0099983215332,
      "close": 62.540000915527344,
      "volume": 11863400
    },
    {
      "time": "2026-03-04",
      "open": 62.20000076293945,
      "high": 62.470001220703125,
      "low": 60.529998779296875,
      "close": 60.880001068115234,
      "volume": 11953700
    },
    {
      "time": "2026-03-05",
      "open": 60.5099983215332,
      "high": 61.040000915527344,
      "low": 59.65999984741211,
      "close": 60.189998626708984,
      "volume": 8540600
    },
    {
      "time": "2026-03-06",
      "open": 59.95000076293945,
      "high": 61,
      "low": 59.650001525878906,
      "close": 59.810001373291016,
      "volume": 9378700
    },
    {
      "time": "2026-03-09",
      "open": 59.75,
      "high": 60.150001525878906,
      "low": 58.86000061035156,
      "close": 60.099998474121094,
      "volume": 11952600
    },
    {
      "time": "2026-03-10",
      "open": 59.95000076293945,
      "high": 60.79999923706055,
      "low": 59.209999084472656,
      "close": 59.34000015258789,
      "volume": 13704600
    },
    {
      "time": "2026-03-11",
      "open": 59.040000915527344,
      "high": 59.40999984741211,
      "low": 57.79999923706055,
      "close": 58.970001220703125,
      "volume": 11141300
    },
    {
      "time": "2026-03-12",
      "open": 58.08000183105469,
      "high": 58.130001068115234,
      "low": 55.189998626708984,
      "close": 55.900001525878906,
      "volume": 14347000
    },
    {
      "time": "2026-03-13",
      "open": 55.880001068115234,
      "high": 56.02000045776367,
      "low": 54.08000183105469,
      "close": 54.2599983215332,
      "volume": 17460000
    },
    {
      "time": "2026-03-16",
      "open": 54.470001220703125,
      "high": 55.209999084472656,
      "low": 53.83000183105469,
      "close": 55.189998626708984,
      "volume": 10462800
    },
    {
      "time": "2026-03-17",
      "open": 56.130001068115234,
      "high": 57.900001525878906,
      "low": 55.630001068115234,
      "close": 57,
      "volume": 12072900
    },
    {
      "time": "2026-03-18",
      "open": 57.08000183105469,
      "high": 58.27000045776367,
      "low": 56.86000061035156,
      "close": 57.47999954223633,
      "volume": 7495300
    },
    {
      "time": "2026-03-19",
      "open": 57.369998931884766,
      "high": 60.77000045776367,
      "low": 56.52000045776367,
      "close": 60.709999084472656,
      "volume": 14652200
    },
    {
      "time": "2026-03-20",
      "open": 60.7599983215332,
      "high": 61.290000915527344,
      "low": 59.900001525878906,
      "close": 60.349998474121094,
      "volume": 18831300
    },
    {
      "time": "2026-03-23",
      "open": 61.63999938964844,
      "high": 63.130001068115234,
      "low": 61.2400016784668,
      "close": 62.529998779296875,
      "volume": 11627100
    },
    {
      "time": "2026-03-24",
      "open": 62.08000183105469,
      "high": 64.06999969482422,
      "low": 61.869998931884766,
      "close": 63.4900016784668,
      "volume": 9963600
    },
    {
      "time": "2026-03-25",
      "open": 63.54999923706055,
      "high": 64.25,
      "low": 62.540000915527344,
      "close": 62.619998931884766,
      "volume": 9619600
    },
    {
      "time": "2026-03-26",
      "open": 62.459999084472656,
      "high": 63,
      "low": 61.84000015258789,
      "close": 62.36000061035156,
      "volume": 7673400
    },
    {
      "time": "2026-03-27",
      "open": 62.119998931884766,
      "high": 63.72999954223633,
      "low": 61.63999938964844,
      "close": 63.220001220703125,
      "volume": 7771800
    },
    {
      "time": "2026-03-30",
      "open": 63.849998474121094,
      "high": 64.33999633789062,
      "low": 60.290000915527344,
      "close": 60.68000030517578,
      "volume": 9694200
    },
    {
      "time": "2026-03-31",
      "open": 61.09000015258789,
      "high": 62.060001373291016,
      "low": 60.29999923706055,
      "close": 61.04999923706055,
      "volume": 10379100
    },
    {
      "time": "2026-04-01",
      "open": 60.43000030517578,
      "high": 61.040000915527344,
      "low": 59.18000030517578,
      "close": 60.34000015258789,
      "volume": 8845800
    },
    {
      "time": "2026-04-02",
      "open": 60.83000183105469,
      "high": 61.119998931884766,
      "low": 59.880001068115234,
      "close": 60.380001068115234,
      "volume": 7006000
    },
    {
      "time": "2026-04-06",
      "open": 60.290000915527344,
      "high": 60.97999954223633,
      "low": 60.15999984741211,
      "close": 60.70000076293945,
      "volume": 4945600
    },
    {
      "time": "2026-04-07",
      "open": 60.20000076293945,
      "high": 61.33000183105469,
      "low": 59.810001373291016,
      "close": 61.25,
      "volume": 4921900
    },
    {
      "time": "2026-04-08",
      "open": 59.939998626708984,
      "high": 63.59000015258789,
      "low": 59.720001220703125,
      "close": 63.15999984741211,
      "volume": 10998700
    },
    {
      "time": "2026-04-09",
      "open": 63.279998779296875,
      "high": 64.91999816894531,
      "low": 63.09000015258789,
      "close": 63.41999816894531,
      "volume": 6071400
    },
    {
      "time": "2026-04-10",
      "open": 62.81999969482422,
      "high": 63.470001220703125,
      "low": 62.349998474121094,
      "close": 62.83000183105469,
      "volume": 6210300
    },
    {
      "time": "2026-04-13",
      "open": 62.689998626708984,
      "high": 63.560001373291016,
      "low": 61.97999954223633,
      "close": 62.560001373291016,
      "volume": 8546400
    },
    {
      "time": "2026-04-14",
      "open": 61.95000076293945,
      "high": 62.209999084472656,
      "low": 61,
      "close": 61.4900016784668,
      "volume": 7766700
    },
    {
      "time": "2026-04-15",
      "open": 61.08000183105469,
      "high": 61.93000030517578,
      "low": 59.91999816894531,
      "close": 60.06999969482422,
      "volume": 7567400
    },
    {
      "time": "2026-04-16",
      "open": 59.58000183105469,
      "high": 61.040000915527344,
      "low": 59.279998779296875,
      "close": 60.599998474121094,
      "volume": 6974900
    },
    {
      "time": "2026-04-17",
      "open": 59.689998626708984,
      "high": 60.380001068115234,
      "low": 58.41999816894531,
      "close": 59.779998779296875,
      "volume": 12531200
    },
    {
      "time": "2026-04-20",
      "open": 59.66999816894531,
      "high": 60.33000183105469,
      "low": 58.72999954223633,
      "close": 59.16999816894531,
      "volume": 7100900
    },
    {
      "time": "2026-04-21",
      "open": 59.880001068115234,
      "high": 60.36000061035156,
      "low": 59.63999938964844,
      "close": 60.25,
      "volume": 5466300
    },
    {
      "time": "2026-04-22",
      "open": 60.970001220703125,
      "high": 62.7400016784668,
      "low": 60.959999084472656,
      "close": 62.540000915527344,
      "volume": 8205700
    },
    {
      "time": "2026-04-23",
      "open": 62.9900016784668,
      "high": 65.55999755859375,
      "low": 62.9900016784668,
      "close": 64.48999786376953,
      "volume": 12147900
    },
    {
      "time": "2026-04-24",
      "open": 66.45999908447266,
      "high": 69.86000061035156,
      "low": 65.76000213623047,
      "close": 68.94000244140625,
      "volume": 15504400
    },
    {
      "time": "2026-04-27",
      "open": 70,
      "high": 70.41000366210938,
      "low": 68.27999877929688,
      "close": 68.37999725341797,
      "volume": 14274800
    },
    {
      "time": "2026-04-28",
      "open": 68.87000274658203,
      "high": 69.7300033569336,
      "low": 67.55000305175781,
      "close": 67.66999816894531,
      "volume": 8516400
    },
    {
      "time": "2026-04-29",
      "open": 68.62000274658203,
      "high": 69.20999908447266,
      "low": 67.36000061035156,
      "close": 68.80999755859375,
      "volume": 7800300
    },
    {
      "time": "2026-04-30",
      "open": 68.54000091552734,
      "high": 69.98999786376953,
      "low": 68.12000274658203,
      "close": 69.66999816894531,
      "volume": 8012300
    },
    {
      "time": "2026-05-01",
      "open": 69.38999938964844,
      "high": 70,
      "low": 68.80999755859375,
      "close": 69.12000274658203,
      "volume": 5440800
    },
    {
      "time": "2026-05-04",
      "open": 69.16999816894531,
      "high": 69.58999633789062,
      "low": 68.54000091552734,
      "close": 69.01000213623047,
      "volume": 5481000
    },
    {
      "time": "2026-05-05",
      "open": 68.9000015258789,
      "high": 69.2699966430664,
      "low": 67.66000366210938,
      "close": 67.77999877929688,
      "volume": 5829200
    },
    {
      "time": "2026-05-06",
      "open": 66.76000213623047,
      "high": 67.72000122070312,
      "low": 65.95999908447266,
      "close": 66.66999816894531,
      "volume": 9529300
    },
    {
      "time": "2026-05-07",
      "open": 65.29000091552734,
      "high": 65.29000091552734,
      "low": 62.459999084472656,
      "close": 63.529998779296875,
      "volume": 12148300
    },
    {
      "time": "2026-05-08",
      "open": 63.61000061035156,
      "high": 64.56999969482422,
      "low": 63.349998474121094,
      "close": 63.88999938964844,
      "volume": 7859300
    },
    {
      "time": "2026-05-11",
      "open": 63.97999954223633,
      "high": 65.11000061035156,
      "low": 63.849998474121094,
      "close": 64.5999984741211,
      "volume": 6702200
    },
    {
      "time": "2026-05-12",
      "open": 64.4800033569336,
      "high": 65.70999908447266,
      "low": 63.61000061035156,
      "close": 65.23999786376953,
      "volume": 6467300
    },
    {
      "time": "2026-05-13",
      "open": 65.22000122070312,
      "high": 65.6500015258789,
      "low": 64.52999877929688,
      "close": 65.41000366210938,
      "volume": 6175500
    },
    {
      "time": "2026-05-14",
      "open": 64.62999725341797,
      "high": 65.55999755859375,
      "low": 64.1500015258789,
      "close": 64.61000061035156,
      "volume": 5912500
    },
    {
      "time": "2026-05-15",
      "open": 64.61000061035156,
      "high": 65.05000305175781,
      "low": 64.02999877929688,
      "close": 64.12000274658203,
      "volume": 7867500
    },
    {
      "time": "2026-05-18",
      "open": 64.12000274658203,
      "high": 66.26000213623047,
      "low": 63.720001220703125,
      "close": 66.20999908447266,
      "volume": 7541800
    },
    {
      "time": "2026-05-19",
      "open": 66.41999816894531,
      "high": 66.48999786376953,
      "low": 65.16999816894531,
      "close": 65.47000122070312,
      "volume": 9083800
    },
    {
      "time": "2026-05-20",
      "open": 65.76000213623047,
      "high": 67.43000030517578,
      "low": 65.76000213623047,
      "close": 66.79000091552734,
      "volume": 8734500
    },
    {
      "time": "2026-05-21",
      "open": 67.4000015258789,
      "high": 67.62999725341797,
      "low": 65.66999816894531,
      "close": 65.80000305175781,
      "volume": 6403800
    },
    {
      "time": "2026-05-22",
      "open": 65.4000015258789,
      "high": 66.5,
      "low": 64.62000274658203,
      "close": 66.05999755859375,
      "volume": 8382600
    },
    {
      "time": "2026-05-26",
      "open": 66.05999755859375,
      "high": 67.91999816894531,
      "low": 65.81999969482422,
      "close": 66.7300033569336,
      "volume": 8303600
    },
    {
      "time": "2026-05-27",
      "open": 65.26000213623047,
      "high": 65.30999755859375,
      "low": 62.560001373291016,
      "close": 63.20000076293945,
      "volume": 8617200
    },
    {
      "time": "2026-05-28",
      "open": 63.86000061035156,
      "high": 64.75,
      "low": 62.38999938964844,
      "close": 64.70999908447266,
      "volume": 9185700
    },
    {
      "time": "2026-05-29",
      "open": 64.43000030517578,
      "high": 65.11000061035156,
      "low": 63.779998779296875,
      "close": 63.880001068115234,
      "volume": 14363600
    },
    {
      "time": "2026-06-01",
      "open": 63.61000061035156,
      "high": 63.689998626708984,
      "low": 62.34000015258789,
      "close": 62.970001220703125,
      "volume": 5839800
    },
    {
      "time": "2026-06-02",
      "open": 62.560001373291016,
      "high": 64.5999984741211,
      "low": 62.54999923706055,
      "close": 64.54000091552734,
      "volume": 5429500
    },
    {
      "time": "2026-06-03",
      "open": 64.22000122070312,
      "high": 64.93000030517578,
      "low": 63.709999084472656,
      "close": 64.2699966430664,
      "volume": 6247100
    },
    {
      "time": "2026-06-04",
      "open": 64.23999786376953,
      "high": 66.23999786376953,
      "low": 63.880001068115234,
      "close": 66.11000061035156,
      "volume": 6407200
    },
    {
      "time": "2026-06-05",
      "open": 65.44999694824219,
      "high": 65.55999755859375,
      "low": 62.58000183105469,
      "close": 62.59000015258789,
      "volume": 7172800
    },
    {
      "time": "2026-06-08",
      "open": 63.7599983215332,
      "high": 65.2300033569336,
      "low": 63.709999084472656,
      "close": 64.83999633789062,
      "volume": 6131100
    },
    {
      "time": "2026-06-09",
      "open": 65.44999694824219,
      "high": 65.44999694824219,
      "low": 62.560001373291016,
      "close": 63.54999923706055,
      "volume": 6599600
    },
    {
      "time": "2026-06-10",
      "open": 63.380001068115234,
      "high": 64.30000305175781,
      "low": 63.0099983215332,
      "close": 63.02000045776367,
      "volume": 5779100
    },
    {
      "time": "2026-06-11",
      "open": 63.970001220703125,
      "high": 64.47000122070312,
      "low": 62.689998626708984,
      "close": 63.47999954223633,
      "volume": 6552200
    },
    {
      "time": "2026-06-12",
      "open": 63.18000030517578,
      "high": 63.79999923706055,
      "low": 62.5,
      "close": 63.13999938964844,
      "volume": 7098300
    },
    {
      "time": "2026-06-15",
      "open": 62.380001068115234,
      "high": 62.77000045776367,
      "low": 61.439998626708984,
      "close": 62.459999084472656,
      "volume": 7436600
    },
    {
      "time": "2026-06-16",
      "open": 61.630001068115234,
      "high": 62.47999954223633,
      "low": 61.279998779296875,
      "close": 61.52000045776367,
      "volume": 6106900
    },
    {
      "time": "2026-06-17",
      "open": 61.25,
      "high": 61.41999816894531,
      "low": 59.93000030517578,
      "close": 60.06999969482422,
      "volume": 6158200
    },
    {
      "time": "2026-06-18",
      "open": 59.90999984741211,
      "high": 60,
      "low": 57.97999954223633,
      "close": 58.40999984741211,
      "volume": 17607100
    },
    {
      "time": "2026-06-22",
      "open": 58.79999923706055,
      "high": 59.41999816894531,
      "low": 57.4900016784668,
      "close": 59.150001525878906,
      "volume": 8686100
    },
    {
      "time": "2026-06-23",
      "open": 58.630001068115234,
      "high": 59.34000015258789,
      "low": 58.220001220703125,
      "close": 58.68000030517578,
      "volume": 6471500
    },
    {
      "time": "2026-06-24",
      "open": 57.18000030517578,
      "high": 57.470001220703125,
      "low": 55.560001373291016,
      "close": 56.380001068115234,
      "volume": 12636100
    },
    {
      "time": "2026-06-25",
      "open": 56,
      "high": 57.810001373291016,
      "low": 55.689998626708984,
      "close": 56.939998626708984,
      "volume": 10583000
    },
    {
      "time": "2026-06-26",
      "open": 56.25,
      "high": 56.970001220703125,
      "low": 56.02000045776367,
      "close": 56.560001373291016,
      "volume": 8969100
    },
    {
      "time": "2026-06-29",
      "open": 56.15999984741211,
      "high": 57.4900016784668,
      "low": 56.09000015258789,
      "close": 56.310001373291016,
      "volume": 5859800
    },
    {
      "time": "2026-06-30",
      "open": 56.540000915527344,
      "high": 57.380001068115234,
      "low": 55.38999938964844,
      "close": 55.5,
      "volume": 14469800
    },
    {
      "time": "2026-07-01",
      "open": 55.04999923706055,
      "high": 55.349998474121094,
      "low": 53.689998626708984,
      "close": 53.81999969482422,
      "volume": 9490700
    },
    {
      "time": "2026-07-02",
      "open": 53.880001068115234,
      "high": 54.349998474121094,
      "low": 52.27000045776367,
      "close": 52.779998779296875,
      "volume": 12190500
    },
    {
      "time": "2026-07-06",
      "open": 53.2400016784668,
      "high": 54.380001068115234,
      "low": 53,
      "close": 53.25,
      "volume": 15985900
    },
    {
      "time": "2026-07-07",
      "open": 53.27000045776367,
      "high": 54.88999938964844,
      "low": 53.27000045776367,
      "close": 54.470001220703125,
      "volume": 7755700
    },
    {
      "time": "2026-07-08",
      "open": 55.849998474121094,
      "high": 57.66999816894531,
      "low": 55.13999938964844,
      "close": 57.58000183105469,
      "volume": 16775600
    },
    {
      "time": "2026-07-09",
      "open": 57.66999816894531,
      "high": 57.79999923706055,
      "low": 56.790000915527344,
      "close": 57.20000076293945,
      "volume": 7668800
    },
    {
      "time": "2026-07-10",
      "open": 57.20000076293945,
      "high": 57.84000015258789,
      "low": 57.150001525878906,
      "close": 57.560001373291016,
      "volume": 5286500
    },
    {
      "time": "2026-07-13",
      "open": 58.099998474121094,
      "high": 59.130001068115234,
      "low": 57.5,
      "close": 57.65999984741211,
      "volume": 6118400
    },
    {
      "time": "2026-07-14",
      "open": 58.4900016784668,
      "high": 58.849998474121094,
      "low": 57.02000045776367,
      "close": 57.779998779296875,
      "volume": 6316300
    },
    {
      "time": "2026-07-15",
      "open": 57.75,
      "high": 58.06999969482422,
      "low": 55.95000076293945,
      "close": 57.25,
      "volume": 8257800
    },
    {
      "time": "2026-07-16",
      "open": 57.04999923706055,
      "high": 57.5,
      "low": 56.31999969482422,
      "close": 56.540000915527344,
      "volume": 7731000
    },
    {
      "time": "2026-07-17",
      "open": 56.65999984741211,
      "high": 56.7599983215332,
      "low": 55.560001373291016,
      "close": 55.95000076293945,
      "volume": 11591500
    },
    {
      "time": "2026-07-20",
      "open": 56.2400016784668,
      "high": 56.2400016784668,
      "low": 55.04999923706055,
      "close": 55.150001525878906,
      "volume": 5745600
    },
    {
      "time": "2026-07-21",
      "open": 55.75,
      "high": 56.93000030517578,
      "low": 54.41999816894531,
      "close": 56.380001068115234,
      "volume": 11984000
    },
    {
      "time": "2026-07-22",
      "open": 56.90999984741211,
      "high": 57.630001068115234,
      "low": 56.31999969482422,
      "close": 56.599998474121094,
      "volume": 9565900
    },
    {
      "time": "2026-07-23",
      "open": 57.63999938964844,
      "high": 57.83000183105469,
      "low": 56,
      "close": 56.09000015258789,
      "volume": 9730900
    },
    {
      "time": "2026-07-24",
      "open": 57.0099983215332,
      "high": 58.20000076293945,
      "low": 57.0099983215332,
      "close": 57.25,
      "volume": 9878900
    },
    {
      "time": "2026-07-27",
      "open": 60.630001068115234,
      "high": 62.66999816894531,
      "low": 59.84000015258789,
      "close": 60.59000015258789,
      "volume": 15186300
    },
    {
      "time": "2026-07-28",
      "open": 60.099998474121094,
      "high": 60.9900016784668,
      "low": 57.869998931884766,
      "close": 58.459999084472656,
      "volume": 12307800
    },
    {
      "time": "2026-07-29",
      "open": 60.45000076293945,
      "high": 60.470001220703125,
      "low": 58.540000915527344,
      "close": 58.720001220703125,
      "volume": 20168000
    },
    {
      "time": "2026-07-30",
      "open": 59.18000030517578,
      "high": 60.119998931884766,
      "low": 58.72999954223633,
      "close": 59.900001525878906,
      "volume": 9294700
    },
    {
      "time": "2026-07-31",
      "open": 60.72999954223633,
      "high": 61.2599983215332,
      "low": 59.9900016784668,
      "close": 60.4900016784668,
      "volume": 5760900
    },
    {
      "time": "2026-08-03",
      "open": 60.02000045776367,
      "high": 60.97999954223633,
      "low": 59.08000183105469,
      "close": 60.810001373291016,
      "volume": 6714000
    },
    {
      "time": "2026-08-04",
      "open": 60.439998626708984,
      "high": 61.849998474121094,
      "low": 60.18000030517578,
      "close": 61.72999954223633,
      "volume": 7363400
    },
    {
      "time": "2026-08-05",
      "open": 62.540000915527344,
      "high": 62.540000915527344,
      "low": 61.119998931884766,
      "close": 61.66999816894531,
      "volume": 5791700
    },
    {
      "time": "2026-08-06",
      "open": 62.34000015258789,
      "high": 63.310001373291016,
      "low": 62.09000015258789,
      "close": 62.75,
      "volume": 4996400
    },
    {
      "time": "2026-08-07",
      "open": 62.09000015258789,
      "high": 62.84000015258789,
      "low": 61.540000915527344,
      "close": 61.54999923706055,
      "volume": 7322500
    },
    {
      "time": "2026-08-10",
      "open": 62.04999923706055,
      "high": 64.2699966430664,
      "low": 62,
      "close": 64.06999969482422,
      "volume": 5273500
    },
    {
      "time": "2026-08-11",
      "open": 64.2300033569336,
      "high": 64.8499984741211,
      "low": 64.06999969482422,
      "close": 64.80999755859375,
      "volume": 5499100
    },
    {
      "time": "2026-08-12",
      "open": 64.80999755859375,
      "high": 65.0999984741211,
      "low": 64.23999786376953,
      "close": 64.27999877929688,
      "volume": 7498700
    },
    {
      "time": "2026-08-13",
      "open": 63.959999084472656,
      "high": 64.02999877929688,
      "low": 62.5,
      "close": 63.439998626708984,
      "volume": 7870800
    },
    {
      "time": "2026-08-14",
      "open": 63.540000915527344,
      "high": 65.16999816894531,
      "low": 63.470001220703125,
      "close": 64.81999969482422,
      "volume": 6692500
    },
    {
      "time": "2026-08-17",
      "open": 65.26000213623047,
      "high": 65.44000244140625,
      "low": 64.0999984741211,
      "close": 64.9000015258789,
      "volume": 5895400
    },
    {
      "time": "2026-08-18",
      "open": 65.05000305175781,
      "high": 65.19999694824219,
      "low": 64.16000366210938,
      "close": 64.44000244140625,
      "volume": 6350300
    },
    {
      "time": "2026-08-19",
      "open": 65.0999984741211,
      "high": 65.18000030517578,
      "low": 63.970001220703125,
      "close": 64.4800033569336,
      "volume": 4812000
    },
    {
      "time": "2026-08-20",
      "open": 64.19999694824219,
      "high": 65.08000183105469,
      "low": 62.68000030517578,
      "close": 62.779998779296875,
      "volume": 6291700
    },
    {
      "time": "2026-08-21",
      "open": 62.970001220703125,
      "high": 64.05000305175781,
      "low": 62.290000915527344,
      "close": 62.34000015258789,
      "volume": 5651000
    },
    {
      "time": "2026-08-24",
      "open": 62.06999969482422,
      "high": 62.470001220703125,
      "low": 61.130001068115234,
      "close": 61.9900016784668,
      "volume": 5229400
    },
    {
      "time": "2026-08-25",
      "open": 62.27000045776367,
      "high": 63.02000045776367,
      "low": 61.720001220703125,
      "close": 61.81999969482422,
      "volume": 4807600
    },
    {
      "time": "2026-08-26",
      "open": 61.810001373291016,
      "high": 62.43000030517578,
      "low": 60.93000030517578,
      "close": 62,
      "volume": 5247100
    },
    {
      "time": "2026-08-27",
      "open": 61.70000076293945,
      "high": 63.09000015258789,
      "low": 60.869998931884766,
      "close": 62.11000061035156,
      "volume": 8546300
    },
    {
      "time": "2026-08-28",
      "open": 62.5,
      "high": 62.619998931884766,
      "low": 61.66999816894531,
      "close": 62.40999984741211,
      "volume": 5705600
    },
    {
      "time": "2026-08-31",
      "open": 63.119998931884766,
      "high": 63.959999084472656,
      "low": 62.689998626708984,
      "close": 63.54999923706055,
      "volume": 11223700
    },
    {
      "time": "2026-09-01",
      "open": 63.869998931884766,
      "high": 64.27999877929688,
      "low": 63.130001068115234,
      "close": 63.65999984741211,
      "volume": 6046400
    },
    {
      "time": "2026-09-02",
      "open": 63.02000045776367,
      "high": 65.2699966430664,
      "low": 62.709999084472656,
      "close": 64.62999725341797,
      "volume": 5193300
    },
    {
      "time": "2026-09-03",
      "open": 64.36000061035156,
      "high": 64.94999694824219,
      "low": 63.59000015258789,
      "close": 63.63999938964844,
      "volume": 4624500
    },
    {
      "time": "2026-09-04",
      "open": 63,
      "high": 63.7400016784668,
      "low": 62.720001220703125,
      "close": 63.5,
      "volume": 5791500
    },
    {
      "time": "2026-09-08",
      "open": 63.790000915527344,
      "high": 64.83999633789062,
      "low": 63.36000061035156,
      "close": 63.91999816894531,
      "volume": 5890200
    },
    {
      "time": "2026-09-09",
      "open": 63.7599983215332,
      "high": 66.08999633789062,
      "low": 63.470001220703125,
      "close": 63.63999938964844,
      "volume": 6927800
    },
    {
      "time": "2026-09-10",
      "open": 63.61000061035156,
      "high": 63.68000030517578,
      "low": 59.040000915527344,
      "close": 59.400001525878906,
      "volume": 11193900
    },
    {
      "time": "2026-09-11",
      "open": 59.9900016784668,
      "high": 60.16999816894531,
      "low": 57.2400016784668,
      "close": 59.060001373291016,
      "volume": 10196000
    },
    {
      "time": "2026-09-14",
      "open": 58.540000915527344,
      "high": 58.97999954223633,
      "low": 56.244998931884766,
      "close": 56.564998626708984,
      "volume": 5369000
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 47.70540000915528
    },
    {
      "time": "2025-11-24",
      "value": 47.76700004577637
    },
    {
      "time": "2025-11-25",
      "value": 47.81100006103516
    },
    {
      "time": "2025-11-26",
      "value": 47.87200004577637
    },
    {
      "time": "2025-11-28",
      "value": 47.93040008544922
    },
    {
      "time": "2025-12-01",
      "value": 47.986800079345706
    },
    {
      "time": "2025-12-02",
      "value": 48.02300010681152
    },
    {
      "time": "2025-12-03",
      "value": 48.054200134277345
    },
    {
      "time": "2025-12-04",
      "value": 48.06900016784668
    },
    {
      "time": "2025-12-05",
      "value": 48.05100021362305
    },
    {
      "time": "2025-12-08",
      "value": 47.98840019226074
    },
    {
      "time": "2025-12-09",
      "value": 47.93120018005371
    },
    {
      "time": "2025-12-10",
      "value": 47.9176001739502
    },
    {
      "time": "2025-12-11",
      "value": 47.899600143432615
    },
    {
      "time": "2025-12-12",
      "value": 47.86880012512207
    },
    {
      "time": "2025-12-15",
      "value": 47.836600112915036
    },
    {
      "time": "2025-12-16",
      "value": 47.75540008544922
    },
    {
      "time": "2025-12-17",
      "value": 47.68960006713867
    },
    {
      "time": "2025-12-18",
      "value": 47.62200012207031
    },
    {
      "time": "2025-12-19",
      "value": 47.5584001159668
    },
    {
      "time": "2025-12-22",
      "value": 47.56880012512207
    },
    {
      "time": "2025-12-23",
      "value": 47.562800064086915
    },
    {
      "time": "2025-12-24",
      "value": 47.572200012207034
    },
    {
      "time": "2025-12-26",
      "value": 47.58779998779297
    },
    {
      "time": "2025-12-29",
      "value": 47.602600021362306
    },
    {
      "time": "2025-12-30",
      "value": 47.62080001831055
    },
    {
      "time": "2025-12-31",
      "value": 47.606000061035154
    },
    {
      "time": "2026-01-02",
      "value": 47.613800048828125
    },
    {
      "time": "2026-01-05",
      "value": 47.6492000579834
    },
    {
      "time": "2026-01-06",
      "value": 47.659000091552734
    },
    {
      "time": "2026-01-07",
      "value": 47.689800109863285
    },
    {
      "time": "2026-01-08",
      "value": 47.76180015563965
    },
    {
      "time": "2026-01-09",
      "value": 47.80400016784668
    },
    {
      "time": "2026-01-12",
      "value": 47.79660018920899
    },
    {
      "time": "2026-01-13",
      "value": 47.80440017700195
    },
    {
      "time": "2026-01-14",
      "value": 47.83580017089844
    },
    {
      "time": "2026-01-15",
      "value": 47.90300018310547
    },
    {
      "time": "2026-01-16",
      "value": 48.018600158691406
    },
    {
      "time": "2026-01-20",
      "value": 48.10300010681152
    },
    {
      "time": "2026-01-21",
      "value": 48.229000091552734
    },
    {
      "time": "2026-01-22",
      "value": 48.36080009460449
    },
    {
      "time": "2026-01-23",
      "value": 48.463200073242184
    },
    {
      "time": "2026-01-26",
      "value": 48.61000007629394
    },
    {
      "time": "2026-01-27",
      "value": 48.78940010070801
    },
    {
      "time": "2026-01-28",
      "value": 48.97180015563965
    },
    {
      "time": "2026-01-29",
      "value": 49.131800155639645
    },
    {
      "time": "2026-01-30",
      "value": 49.29500015258789
    },
    {
      "time": "2026-02-02",
      "value": 49.46280014038086
    },
    {
      "time": "2026-02-03",
      "value": 49.65320014953613
    },
    {
      "time": "2026-02-04",
      "value": 49.87520011901856
    },
    {
      "time": "2026-02-05",
      "value": 50.04480010986328
    },
    {
      "time": "2026-02-06",
      "value": 50.236000061035156
    },
    {
      "time": "2026-02-09",
      "value": 50.43840003967285
    },
    {
      "time": "2026-02-10",
      "value": 50.630800094604496
    },
    {
      "time": "2026-02-11",
      "value": 50.8518000793457
    },
    {
      "time": "2026-02-12",
      "value": 51.07640007019043
    },
    {
      "time": "2026-02-13",
      "value": 51.310800094604495
    },
    {
      "time": "2026-02-17",
      "value": 51.49820007324219
    },
    {
      "time": "2026-02-18",
      "value": 51.7168000793457
    },
    {
      "time": "2026-02-19",
      "value": 51.98400009155274
    },
    {
      "time": "2026-02-20",
      "value": 52.280400085449216
    },
    {
      "time": "2026-02-23",
      "value": 52.600000076293945
    },
    {
      "time": "2026-02-24",
      "value": 52.93360008239746
    },
    {
      "time": "2026-02-25",
      "value": 53.28060005187988
    },
    {
      "time": "2026-02-26",
      "value": 53.64140007019043
    },
    {
      "time": "2026-02-27",
      "value": 54.00880012512207
    },
    {
      "time": "2026-03-02",
      "value": 54.40500015258789
    },
    {
      "time": "2026-03-03",
      "value": 54.75000015258789
    },
    {
      "time": "2026-03-04",
      "value": 55.07820014953613
    },
    {
      "time": "2026-03-05",
      "value": 55.38780014038086
    },
    {
      "time": "2026-03-06",
      "value": 55.67280014038086
    },
    {
      "time": "2026-03-09",
      "value": 55.9710001373291
    },
    {
      "time": "2026-03-10",
      "value": 56.25180015563965
    },
    {
      "time": "2026-03-11",
      "value": 56.52620018005371
    },
    {
      "time": "2026-03-12",
      "value": 56.736600189208986
    },
    {
      "time": "2026-03-13",
      "value": 56.90000015258789
    },
    {
      "time": "2026-03-16",
      "value": 57.09300010681152
    },
    {
      "time": "2026-03-17",
      "value": 57.29020011901856
    },
    {
      "time": "2026-03-18",
      "value": 57.458400115966796
    },
    {
      "time": "2026-03-19",
      "value": 57.685000076293946
    },
    {
      "time": "2026-03-20",
      "value": 57.91520004272461
    },
    {
      "time": "2026-03-23",
      "value": 58.16180000305176
    },
    {
      "time": "2026-03-24",
      "value": 58.43220001220703
    },
    {
      "time": "2026-03-25",
      "value": 58.725599975585936
    },
    {
      "time": "2026-03-26",
      "value": 58.993399963378906
    },
    {
      "time": "2026-03-27",
      "value": 59.25819999694824
    },
    {
      "time": "2026-03-30",
      "value": 59.431800003051755
    },
    {
      "time": "2026-03-31",
      "value": 59.61779998779297
    },
    {
      "time": "2026-04-01",
      "value": 59.79940002441406
    },
    {
      "time": "2026-04-02",
      "value": 59.93520004272461
    },
    {
      "time": "2026-04-06",
      "value": 60.060000076293946
    },
    {
      "time": "2026-04-07",
      "value": 60.20660011291504
    },
    {
      "time": "2026-04-08",
      "value": 60.344000091552736
    },
    {
      "time": "2026-04-09",
      "value": 60.48240005493164
    },
    {
      "time": "2026-04-10",
      "value": 60.60640007019043
    },
    {
      "time": "2026-04-13",
      "value": 60.723000106811526
    },
    {
      "time": "2026-04-14",
      "value": 60.83200012207031
    },
    {
      "time": "2026-04-15",
      "value": 60.90440010070801
    },
    {
      "time": "2026-04-16",
      "value": 60.956400070190426
    },
    {
      "time": "2026-04-17",
      "value": 60.96860008239746
    },
    {
      "time": "2026-04-20",
      "value": 61.00480003356934
    },
    {
      "time": "2026-04-21",
      "value": 61.03140007019043
    },
    {
      "time": "2026-04-22",
      "value": 61.09120010375977
    },
    {
      "time": "2026-04-23",
      "value": 61.198000030517576
    },
    {
      "time": "2026-04-24",
      "value": 61.3518000793457
    },
    {
      "time": "2026-04-27",
      "value": 61.491600036621094
    },
    {
      "time": "2026-04-28",
      "value": 61.62099998474121
    },
    {
      "time": "2026-04-29",
      "value": 61.79999992370605
    },
    {
      "time": "2026-04-30",
      "value": 61.96259986877441
    },
    {
      "time": "2026-05-01",
      "value": 62.093799896240235
    },
    {
      "time": "2026-05-04",
      "value": 62.22979995727539
    },
    {
      "time": "2026-05-05",
      "value": 62.31199996948242
    },
    {
      "time": "2026-05-06",
      "value": 62.350999908447264
    },
    {
      "time": "2026-05-07",
      "value": 62.32539993286133
    },
    {
      "time": "2026-05-08",
      "value": 62.30519989013672
    },
    {
      "time": "2026-05-11",
      "value": 62.29199981689453
    },
    {
      "time": "2026-05-12",
      "value": 62.30019973754883
    },
    {
      "time": "2026-05-13",
      "value": 62.35759979248047
    },
    {
      "time": "2026-05-14",
      "value": 62.432199783325196
    },
    {
      "time": "2026-05-15",
      "value": 62.51079986572265
    },
    {
      "time": "2026-05-18",
      "value": 62.638799819946286
    },
    {
      "time": "2026-05-19",
      "value": 62.74619987487793
    },
    {
      "time": "2026-05-20",
      "value": 62.895199890136716
    },
    {
      "time": "2026-05-21",
      "value": 63.03179992675781
    },
    {
      "time": "2026-05-22",
      "value": 63.23499984741211
    },
    {
      "time": "2026-05-26",
      "value": 63.484399948120114
    },
    {
      "time": "2026-05-27",
      "value": 63.644599990844725
    },
    {
      "time": "2026-05-28",
      "value": 63.79879997253418
    },
    {
      "time": "2026-05-29",
      "value": 63.92680000305176
    },
    {
      "time": "2026-06-01",
      "value": 63.97200004577637
    },
    {
      "time": "2026-06-02",
      "value": 64.05580009460449
    },
    {
      "time": "2026-06-03",
      "value": 64.09060005187989
    },
    {
      "time": "2026-06-04",
      "value": 64.14300003051758
    },
    {
      "time": "2026-06-05",
      "value": 64.14240005493164
    },
    {
      "time": "2026-06-08",
      "value": 64.19199996948242
    },
    {
      "time": "2026-06-09",
      "value": 64.19859992980957
    },
    {
      "time": "2026-06-10",
      "value": 64.24539993286133
    },
    {
      "time": "2026-06-11",
      "value": 64.29399993896484
    },
    {
      "time": "2026-06-12",
      "value": 64.34999992370605
    },
    {
      "time": "2026-06-15",
      "value": 64.3915998840332
    },
    {
      "time": "2026-06-16",
      "value": 64.40799987792968
    },
    {
      "time": "2026-06-17",
      "value": 64.38439987182618
    },
    {
      "time": "2026-06-18",
      "value": 64.28939987182618
    },
    {
      "time": "2026-06-22",
      "value": 64.20399993896484
    },
    {
      "time": "2026-06-23",
      "value": 64.12099990844726
    },
    {
      "time": "2026-06-24",
      "value": 63.99739990234375
    },
    {
      "time": "2026-06-25",
      "value": 63.90639984130859
    },
    {
      "time": "2026-06-26",
      "value": 63.83619987487793
    },
    {
      "time": "2026-06-29",
      "value": 63.75039993286133
    },
    {
      "time": "2026-06-30",
      "value": 63.66479995727539
    },
    {
      "time": "2026-07-01",
      "value": 63.55779998779297
    },
    {
      "time": "2026-07-02",
      "value": 63.408399963378905
    },
    {
      "time": "2026-07-06",
      "value": 63.22259994506836
    },
    {
      "time": "2026-07-07",
      "value": 63.02220001220703
    },
    {
      "time": "2026-07-08",
      "value": 62.795
    },
    {
      "time": "2026-07-09",
      "value": 62.57140007019043
    },
    {
      "time": "2026-07-10",
      "value": 62.36920013427734
    },
    {
      "time": "2026-07-13",
      "value": 62.14620018005371
    },
    {
      "time": "2026-07-14",
      "value": 61.90840019226074
    },
    {
      "time": "2026-07-15",
      "value": 61.6710001373291
    },
    {
      "time": "2026-07-16",
      "value": 61.42160011291504
    },
    {
      "time": "2026-07-17",
      "value": 61.18500015258789
    },
    {
      "time": "2026-07-20",
      "value": 60.954600219726565
    },
    {
      "time": "2026-07-21",
      "value": 60.81160026550293
    },
    {
      "time": "2026-07-22",
      "value": 60.66580024719238
    },
    {
      "time": "2026-07-23",
      "value": 60.49560028076172
    },
    {
      "time": "2026-07-24",
      "value": 60.335800323486325
    },
    {
      "time": "2026-07-27",
      "value": 60.2394002532959
    },
    {
      "time": "2026-07-28",
      "value": 60.11640022277832
    },
    {
      "time": "2026-07-29",
      "value": 60.008400192260744
    },
    {
      "time": "2026-07-30",
      "value": 59.88220024108887
    },
    {
      "time": "2026-07-31",
      "value": 59.782600250244144
    },
    {
      "time": "2026-08-03",
      "value": 59.66300025939941
    },
    {
      "time": "2026-08-04",
      "value": 59.581600189208984
    },
    {
      "time": "2026-08-05",
      "value": 59.493800201416015
    },
    {
      "time": "2026-08-06",
      "value": 59.414200134277344
    },
    {
      "time": "2026-08-07",
      "value": 59.38120010375977
    },
    {
      "time": "2026-08-10",
      "value": 59.3684001159668
    },
    {
      "time": "2026-08-11",
      "value": 59.38700004577637
    },
    {
      "time": "2026-08-12",
      "value": 59.413199996948244
    },
    {
      "time": "2026-08-13",
      "value": 59.39119995117188
    },
    {
      "time": "2026-08-14",
      "value": 59.40220001220703
    },
    {
      "time": "2026-08-17",
      "value": 59.378000030517576
    },
    {
      "time": "2026-08-18",
      "value": 59.41500007629394
    },
    {
      "time": "2026-08-19",
      "value": 59.40780021667481
    },
    {
      "time": "2026-08-20",
      "value": 59.39240020751953
    },
    {
      "time": "2026-08-21",
      "value": 59.37880020141601
    },
    {
      "time": "2026-08-24",
      "value": 59.349000244140626
    },
    {
      "time": "2026-08-25",
      "value": 59.32260025024414
    },
    {
      "time": "2026-08-26",
      "value": 59.31340026855469
    },
    {
      "time": "2026-08-27",
      "value": 59.32520027160645
    },
    {
      "time": "2026-08-28",
      "value": 59.372000274658205
    },
    {
      "time": "2026-08-31",
      "value": 59.47480026245117
    },
    {
      "time": "2026-09-01",
      "value": 59.565000228881836
    },
    {
      "time": "2026-09-02",
      "value": 59.684000167846676
    },
    {
      "time": "2026-09-03",
      "value": 59.82920013427734
    },
    {
      "time": "2026-09-04",
      "value": 59.960400161743166
    },
    {
      "time": "2026-09-08",
      "value": 60.10760009765625
    },
    {
      "time": "2026-09-09",
      "value": 60.2542000579834
    },
    {
      "time": "2026-09-10",
      "value": 60.332200088500976
    },
    {
      "time": "2026-09-11",
      "value": 60.437000122070316
    },
    {
      "time": "2026-09-14",
      "value": 60.512700119018554
    }
  ],
  "analysis": null
}