{
  "ok": true,
  "cached": false,
  "ticker": "DINO",
  "price": 106.48,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "HF Sinclair Rises 113.9% in a Year: Should You Buy, Hold or Sell?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/hf-sinclair-rises-113-9-164300568.html",
      "published": "2026-09-14"
    },
    {
      "title": "Oil Prices are High, But These 2 Refining Stocks are Still Crushing It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/oil-prices-high-2-refining-161400482.html",
      "published": "2026-09-11"
    },
    {
      "title": "Zacks.com featured highlights include LifeStance Health, Tutor Perini, News, Everus Construction and HF Sinclair",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-com-featured-highlights-lifestance-080600809.html",
      "published": "2026-09-11"
    },
    {
      "title": "5 Low-Leverage Stocks to Buy Amid Rising Oil Prices & Inflation Woes",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-low-leverage-stocks-buy-144100208.html",
      "published": "2026-09-10"
    },
    {
      "title": "How High-Return Refinery Investment Strengthens MPC's Long-Term Margins",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/high-return-refinery-investment-strengthens-162100868.html",
      "published": "2026-09-09"
    },
    {
      "title": "UBS Adjusts HF Sinclair Price Target to $126 From $105, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-hf-sinclair-price-134013140.html",
      "published": "2026-09-08"
    },
    {
      "title": "High Gas Prices Aren't Budging—Here Are 3 Stocks That Benefit",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/51debf77-480e-3a9d-af37-791d715a4df8/high-gas-prices-aren%27t.html",
      "published": "2026-09-07"
    },
    {
      "title": "38% Overvalued? HF Sinclair (DINO) Faces Valuation Questions Following Buyback And Shelf Filing",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/38-overvalued-hf-sinclair-dino-041621246.html",
      "published": "2026-09-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 51.40999984741211,
      "high": 51.939998626708984,
      "low": 50.97999954223633,
      "close": 51.63999938964844,
      "volume": 2170000
    },
    {
      "time": "2025-09-16",
      "open": 51.970001220703125,
      "high": 53.33000183105469,
      "low": 51.7599983215332,
      "close": 52.709999084472656,
      "volume": 2889300
    },
    {
      "time": "2025-09-17",
      "open": 52.529998779296875,
      "high": 53,
      "low": 51.7400016784668,
      "close": 52.630001068115234,
      "volume": 1878200
    },
    {
      "time": "2025-09-18",
      "open": 53.0099983215332,
      "high": 53.22999954223633,
      "low": 52.060001373291016,
      "close": 53.11000061035156,
      "volume": 1821700
    },
    {
      "time": "2025-09-19",
      "open": 53.02000045776367,
      "high": 53.02000045776367,
      "low": 52.0099983215332,
      "close": 52.52000045776367,
      "volume": 4148700
    },
    {
      "time": "2025-09-22",
      "open": 52.54999923706055,
      "high": 52.709999084472656,
      "low": 51.97999954223633,
      "close": 52.40999984741211,
      "volume": 1961900
    },
    {
      "time": "2025-09-23",
      "open": 52.59000015258789,
      "high": 53.88999938964844,
      "low": 52.47999954223633,
      "close": 52.810001373291016,
      "volume": 2451400
    },
    {
      "time": "2025-09-24",
      "open": 53.29999923706055,
      "high": 53.939998626708984,
      "low": 53.09000015258789,
      "close": 53.209999084472656,
      "volume": 1907500
    },
    {
      "time": "2025-09-25",
      "open": 53.31999969482422,
      "high": 54.189998626708984,
      "low": 52.869998931884766,
      "close": 54.0099983215332,
      "volume": 1712800
    },
    {
      "time": "2025-09-26",
      "open": 54.13999938964844,
      "high": 54.72999954223633,
      "low": 52.9900016784668,
      "close": 53.2599983215332,
      "volume": 2417200
    },
    {
      "time": "2025-09-29",
      "open": 53.09000015258789,
      "high": 53.09000015258789,
      "low": 51.79999923706055,
      "close": 52.47999954223633,
      "volume": 1980800
    },
    {
      "time": "2025-09-30",
      "open": 51.93000030517578,
      "high": 52.560001373291016,
      "low": 51.66999816894531,
      "close": 52.34000015258789,
      "volume": 1797100
    },
    {
      "time": "2025-10-01",
      "open": 52.150001525878906,
      "high": 52.790000915527344,
      "low": 51.77000045776367,
      "close": 51.9900016784668,
      "volume": 1919100
    },
    {
      "time": "2025-10-02",
      "open": 51.75,
      "high": 52.369998931884766,
      "low": 51.290000915527344,
      "close": 51.84000015258789,
      "volume": 2322300
    },
    {
      "time": "2025-10-03",
      "open": 52.810001373291016,
      "high": 53.41999816894531,
      "low": 51.619998931884766,
      "close": 51.689998626708984,
      "volume": 2480100
    },
    {
      "time": "2025-10-06",
      "open": 52.02000045776367,
      "high": 52.86000061035156,
      "low": 51.459999084472656,
      "close": 52.150001525878906,
      "volume": 1490200
    },
    {
      "time": "2025-10-07",
      "open": 52.04999923706055,
      "high": 52.2599983215332,
      "low": 50.81999969482422,
      "close": 51.97999954223633,
      "volume": 1371300
    },
    {
      "time": "2025-10-08",
      "open": 51.91999816894531,
      "high": 52.900001525878906,
      "low": 51.47999954223633,
      "close": 52.349998474121094,
      "volume": 1434300
    },
    {
      "time": "2025-10-09",
      "open": 52.59000015258789,
      "high": 53.08000183105469,
      "low": 52.099998474121094,
      "close": 52.34000015258789,
      "volume": 1573800
    },
    {
      "time": "2025-10-10",
      "open": 51.90999984741211,
      "high": 52.34000015258789,
      "low": 50.43000030517578,
      "close": 50.59000015258789,
      "volume": 1253400
    },
    {
      "time": "2025-10-13",
      "open": 51.349998474121094,
      "high": 52.70000076293945,
      "low": 50.9900016784668,
      "close": 52.540000915527344,
      "volume": 1262500
    },
    {
      "time": "2025-10-14",
      "open": 51.970001220703125,
      "high": 53.380001068115234,
      "low": 51.72999954223633,
      "close": 52.54999923706055,
      "volume": 1010100
    },
    {
      "time": "2025-10-15",
      "open": 53.22999954223633,
      "high": 53.52000045776367,
      "low": 51.70000076293945,
      "close": 52.02000045776367,
      "volume": 1642600
    },
    {
      "time": "2025-10-16",
      "open": 52.459999084472656,
      "high": 52.61000061035156,
      "low": 50.38999938964844,
      "close": 50.630001068115234,
      "volume": 2105500
    },
    {
      "time": "2025-10-17",
      "open": 50.93000030517578,
      "high": 51.90999984741211,
      "low": 50.560001373291016,
      "close": 51.86000061035156,
      "volume": 1743800
    },
    {
      "time": "2025-10-20",
      "open": 51.88999938964844,
      "high": 52.81999969482422,
      "low": 51.88999938964844,
      "close": 52.630001068115234,
      "volume": 1599700
    },
    {
      "time": "2025-10-21",
      "open": 52.61000061035156,
      "high": 52.61000061035156,
      "low": 50.810001373291016,
      "close": 51.15999984741211,
      "volume": 1779000
    },
    {
      "time": "2025-10-22",
      "open": 51.68000030517578,
      "high": 53.099998474121094,
      "low": 50.959999084472656,
      "close": 52.88999938964844,
      "volume": 1995600
    },
    {
      "time": "2025-10-23",
      "open": 53.72999954223633,
      "high": 55.36000061035156,
      "low": 53.70000076293945,
      "close": 54.849998474121094,
      "volume": 2292300
    },
    {
      "time": "2025-10-24",
      "open": 55,
      "high": 55.630001068115234,
      "low": 54.5,
      "close": 54.540000915527344,
      "volume": 1265800
    },
    {
      "time": "2025-10-27",
      "open": 54.79999923706055,
      "high": 55.02000045776367,
      "low": 54.27000045776367,
      "close": 54.7400016784668,
      "volume": 1424000
    },
    {
      "time": "2025-10-28",
      "open": 54.279998779296875,
      "high": 54.45000076293945,
      "low": 52.75,
      "close": 52.93000030517578,
      "volume": 1535400
    },
    {
      "time": "2025-10-29",
      "open": 53.040000915527344,
      "high": 54.529998779296875,
      "low": 52.33000183105469,
      "close": 53.959999084472656,
      "volume": 2037700
    },
    {
      "time": "2025-10-30",
      "open": 54.66999816894531,
      "high": 55.5099983215332,
      "low": 51.13999938964844,
      "close": 52.7599983215332,
      "volume": 3948100
    },
    {
      "time": "2025-10-31",
      "open": 53.150001525878906,
      "high": 53.150001525878906,
      "low": 51,
      "close": 51.599998474121094,
      "volume": 3849500
    },
    {
      "time": "2025-11-03",
      "open": 51.97999954223633,
      "high": 53.61000061035156,
      "low": 51.27000045776367,
      "close": 53.38999938964844,
      "volume": 2876300
    },
    {
      "time": "2025-11-04",
      "open": 52.58000183105469,
      "high": 53.720001220703125,
      "low": 51,
      "close": 53.459999084472656,
      "volume": 1946800
    },
    {
      "time": "2025-11-05",
      "open": 53.279998779296875,
      "high": 54.11000061035156,
      "low": 52.86000061035156,
      "close": 53,
      "volume": 1586600
    },
    {
      "time": "2025-11-06",
      "open": 53.529998779296875,
      "high": 55.38999938964844,
      "low": 52.97999954223633,
      "close": 53.630001068115234,
      "volume": 1901800
    },
    {
      "time": "2025-11-07",
      "open": 53.61000061035156,
      "high": 54.849998474121094,
      "low": 52.70000076293945,
      "close": 54.72999954223633,
      "volume": 3687700
    },
    {
      "time": "2025-11-10",
      "open": 54.66999816894531,
      "high": 55.709999084472656,
      "low": 53.939998626708984,
      "close": 55.34000015258789,
      "volume": 1864300
    },
    {
      "time": "2025-11-11",
      "open": 55.65999984741211,
      "high": 56.2400016784668,
      "low": 54.880001068115234,
      "close": 55.02000045776367,
      "volume": 1761200
    },
    {
      "time": "2025-11-12",
      "open": 54.630001068115234,
      "high": 55.220001220703125,
      "low": 54.16999816894531,
      "close": 54.369998931884766,
      "volume": 1628300
    },
    {
      "time": "2025-11-13",
      "open": 54.86000061035156,
      "high": 55.040000915527344,
      "low": 53.84000015258789,
      "close": 54.029998779296875,
      "volume": 1953900
    },
    {
      "time": "2025-11-14",
      "open": 54.560001373291016,
      "high": 56.58000183105469,
      "low": 54.16999816894531,
      "close": 56.15999984741211,
      "volume": 2105300
    },
    {
      "time": "2025-11-17",
      "open": 56,
      "high": 56.369998931884766,
      "low": 54.709999084472656,
      "close": 54.97999954223633,
      "volume": 1792700
    },
    {
      "time": "2025-11-18",
      "open": 54.79999923706055,
      "high": 56.34000015258789,
      "low": 54.5099983215332,
      "close": 56.150001525878906,
      "volume": 1831200
    },
    {
      "time": "2025-11-19",
      "open": 53.7400016784668,
      "high": 54.9900016784668,
      "low": 53.25,
      "close": 54.060001373291016,
      "volume": 2070700
    },
    {
      "time": "2025-11-20",
      "open": 54.619998931884766,
      "high": 54.619998931884766,
      "low": 52.099998474121094,
      "close": 52.20000076293945,
      "volume": 2749800
    },
    {
      "time": "2025-11-21",
      "open": 52.720001220703125,
      "high": 52.95000076293945,
      "low": 51.689998626708984,
      "close": 52.650001525878906,
      "volume": 3957100
    },
    {
      "time": "2025-11-24",
      "open": 52.2599983215332,
      "high": 53.400001525878906,
      "low": 51.369998931884766,
      "close": 53.15999984741211,
      "volume": 1848900
    },
    {
      "time": "2025-11-25",
      "open": 52.75,
      "high": 52.91999816894531,
      "low": 51.70000076293945,
      "close": 52.5099983215332,
      "volume": 2787500
    },
    {
      "time": "2025-11-26",
      "open": 52.66999816894531,
      "high": 52.95000076293945,
      "low": 52.220001220703125,
      "close": 52.2400016784668,
      "volume": 1949700
    },
    {
      "time": "2025-11-28",
      "open": 52.720001220703125,
      "high": 53.349998474121094,
      "low": 52.31999969482422,
      "close": 52.90999984741211,
      "volume": 621800
    },
    {
      "time": "2025-12-01",
      "open": 52.90999984741211,
      "high": 53.66999816894531,
      "low": 52.810001373291016,
      "close": 53.02000045776367,
      "volume": 2694900
    },
    {
      "time": "2025-12-02",
      "open": 52.349998474121094,
      "high": 52.599998474121094,
      "low": 50.900001525878906,
      "close": 51.970001220703125,
      "volume": 3018500
    },
    {
      "time": "2025-12-03",
      "open": 52,
      "high": 52.470001220703125,
      "low": 50.22999954223633,
      "close": 51.720001220703125,
      "volume": 4190200
    },
    {
      "time": "2025-12-04",
      "open": 51.939998626708984,
      "high": 52.380001068115234,
      "low": 49.90999984741211,
      "close": 50.38999938964844,
      "volume": 4565600
    },
    {
      "time": "2025-12-05",
      "open": 50.470001220703125,
      "high": 51.25,
      "low": 50.02000045776367,
      "close": 50.06999969482422,
      "volume": 2680500
    },
    {
      "time": "2025-12-08",
      "open": 49.459999084472656,
      "high": 49.90999984741211,
      "low": 49.02000045776367,
      "close": 49.400001525878906,
      "volume": 2901800
    },
    {
      "time": "2025-12-09",
      "open": 49.45000076293945,
      "high": 50.04999923706055,
      "low": 48.939998626708984,
      "close": 49.97999954223633,
      "volume": 2927900
    },
    {
      "time": "2025-12-10",
      "open": 49.779998779296875,
      "high": 50.560001373291016,
      "low": 48.900001525878906,
      "close": 50.2599983215332,
      "volume": 5150900
    },
    {
      "time": "2025-12-11",
      "open": 49.70000076293945,
      "high": 50.119998931884766,
      "low": 49.22999954223633,
      "close": 49.38999938964844,
      "volume": 2429700
    },
    {
      "time": "2025-12-12",
      "open": 49.099998474121094,
      "high": 49.779998779296875,
      "low": 48.77000045776367,
      "close": 49.38999938964844,
      "volume": 2070400
    },
    {
      "time": "2025-12-15",
      "open": 49.869998931884766,
      "high": 49.869998931884766,
      "low": 48.93000030517578,
      "close": 49.61000061035156,
      "volume": 3504500
    },
    {
      "time": "2025-12-16",
      "open": 49.27000045776367,
      "high": 49.56999969482422,
      "low": 47.209999084472656,
      "close": 47.619998931884766,
      "volume": 3593200
    },
    {
      "time": "2025-12-17",
      "open": 47.84000015258789,
      "high": 48.119998931884766,
      "low": 47.02000045776367,
      "close": 47.439998626708984,
      "volume": 3185200
    },
    {
      "time": "2025-12-18",
      "open": 47.279998779296875,
      "high": 47.7599983215332,
      "low": 46.72999954223633,
      "close": 46.849998474121094,
      "volume": 3645500
    },
    {
      "time": "2025-12-19",
      "open": 47.08000183105469,
      "high": 47.47999954223633,
      "low": 46.61000061035156,
      "close": 47.209999084472656,
      "volume": 5046100
    },
    {
      "time": "2025-12-22",
      "open": 47.52000045776367,
      "high": 48.310001373291016,
      "low": 46.54999923706055,
      "close": 46.61000061035156,
      "volume": 1825400
    },
    {
      "time": "2025-12-23",
      "open": 46.709999084472656,
      "high": 47.189998626708984,
      "low": 46.470001220703125,
      "close": 46.9900016784668,
      "volume": 2168400
    },
    {
      "time": "2025-12-24",
      "open": 46.7400016784668,
      "high": 46.79999923706055,
      "low": 46.11000061035156,
      "close": 46.349998474121094,
      "volume": 787500
    },
    {
      "time": "2025-12-26",
      "open": 46.5,
      "high": 46.5,
      "low": 45.779998779296875,
      "close": 45.880001068115234,
      "volume": 1260900
    },
    {
      "time": "2025-12-29",
      "open": 46.41999816894531,
      "high": 46.41999816894531,
      "low": 45.709999084472656,
      "close": 45.97999954223633,
      "volume": 1688400
    },
    {
      "time": "2025-12-30",
      "open": 46.25,
      "high": 46.5,
      "low": 45.77000045776367,
      "close": 46.2599983215332,
      "volume": 1503700
    },
    {
      "time": "2025-12-31",
      "open": 46.2599983215332,
      "high": 46.61000061035156,
      "low": 45.77000045776367,
      "close": 46.08000183105469,
      "volume": 2312600
    },
    {
      "time": "2026-01-02",
      "open": 46,
      "high": 47.08000183105469,
      "low": 45.97999954223633,
      "close": 46.849998474121094,
      "volume": 1829600
    },
    {
      "time": "2026-01-05",
      "open": 48.43000030517578,
      "high": 49.83000183105469,
      "low": 48.43000030517578,
      "close": 49.27000045776367,
      "volume": 3384800
    },
    {
      "time": "2026-01-06",
      "open": 49.5099983215332,
      "high": 50.209999084472656,
      "low": 48.11000061035156,
      "close": 48.15999984741211,
      "volume": 2357200
    },
    {
      "time": "2026-01-07",
      "open": 49.4900016784668,
      "high": 49.900001525878906,
      "low": 47.4900016784668,
      "close": 48.18000030517578,
      "volume": 2458100
    },
    {
      "time": "2026-01-08",
      "open": 49.08000183105469,
      "high": 51.31999969482422,
      "low": 48.630001068115234,
      "close": 50.599998474121094,
      "volume": 3961400
    },
    {
      "time": "2026-01-09",
      "open": 50.88999938964844,
      "high": 50.93000030517578,
      "low": 49.130001068115234,
      "close": 50.29999923706055,
      "volume": 3887300
    },
    {
      "time": "2026-01-12",
      "open": 50.04999923706055,
      "high": 50.25,
      "low": 49.119998931884766,
      "close": 49.529998779296875,
      "volume": 2587300
    },
    {
      "time": "2026-01-13",
      "open": 49.540000915527344,
      "high": 50.04999923706055,
      "low": 48.959999084472656,
      "close": 49.45000076293945,
      "volume": 2232600
    },
    {
      "time": "2026-01-14",
      "open": 49.560001373291016,
      "high": 51.209999084472656,
      "low": 49.38999938964844,
      "close": 50.56999969482422,
      "volume": 2195500
    },
    {
      "time": "2026-01-15",
      "open": 50.150001525878906,
      "high": 50.59000015258789,
      "low": 49.58000183105469,
      "close": 49.81999969482422,
      "volume": 1945600
    },
    {
      "time": "2026-01-16",
      "open": 49.81999969482422,
      "high": 50.220001220703125,
      "low": 48.54999923706055,
      "close": 48.630001068115234,
      "volume": 2388200
    },
    {
      "time": "2026-01-20",
      "open": 48.58000183105469,
      "high": 48.939998626708984,
      "low": 47.79999923706055,
      "close": 48.150001525878906,
      "volume": 2332600
    },
    {
      "time": "2026-01-21",
      "open": 48.91999816894531,
      "high": 50.880001068115234,
      "low": 48.709999084472656,
      "close": 50.029998779296875,
      "volume": 3801600
    },
    {
      "time": "2026-01-22",
      "open": 49.75,
      "high": 50.880001068115234,
      "low": 49.439998626708984,
      "close": 49.599998474121094,
      "volume": 2233400
    },
    {
      "time": "2026-01-23",
      "open": 50.209999084472656,
      "high": 51.25,
      "low": 49.79999923706055,
      "close": 49.9900016784668,
      "volume": 1771600
    },
    {
      "time": "2026-01-26",
      "open": 50.119998931884766,
      "high": 50.2400016784668,
      "low": 49.13999938964844,
      "close": 49.349998474121094,
      "volume": 1561800
    },
    {
      "time": "2026-01-27",
      "open": 49.91999816894531,
      "high": 50.29999923706055,
      "low": 49.27000045776367,
      "close": 49.95000076293945,
      "volume": 1360800
    },
    {
      "time": "2026-01-28",
      "open": 50.59000015258789,
      "high": 50.790000915527344,
      "low": 49.81999969482422,
      "close": 50.77000045776367,
      "volume": 2318400
    },
    {
      "time": "2026-01-29",
      "open": 51.65999984741211,
      "high": 52.72999954223633,
      "low": 51.099998474121094,
      "close": 51.25,
      "volume": 3960300
    },
    {
      "time": "2026-01-30",
      "open": 51.540000915527344,
      "high": 52,
      "low": 50.310001373291016,
      "close": 51.9900016784668,
      "volume": 2564300
    },
    {
      "time": "2026-02-02",
      "open": 51.060001373291016,
      "high": 51.959999084472656,
      "low": 50.27000045776367,
      "close": 51.86000061035156,
      "volume": 2736800
    },
    {
      "time": "2026-02-03",
      "open": 52.310001373291016,
      "high": 54.70000076293945,
      "low": 51.459999084472656,
      "close": 54.630001068115234,
      "volume": 3095500
    },
    {
      "time": "2026-02-04",
      "open": 54.560001373291016,
      "high": 57.11000061035156,
      "low": 54.5,
      "close": 56.83000183105469,
      "volume": 3595800
    },
    {
      "time": "2026-02-05",
      "open": 56.099998474121094,
      "high": 56.66999816894531,
      "low": 55.400001525878906,
      "close": 56.599998474121094,
      "volume": 2131100
    },
    {
      "time": "2026-02-06",
      "open": 56.630001068115234,
      "high": 58.7599983215332,
      "low": 56.630001068115234,
      "close": 58.59000015258789,
      "volume": 2491400
    },
    {
      "time": "2026-02-09",
      "open": 58.59000015258789,
      "high": 59.11000061035156,
      "low": 58.15999984741211,
      "close": 58.20000076293945,
      "volume": 1809500
    },
    {
      "time": "2026-02-10",
      "open": 58.029998779296875,
      "high": 58.029998779296875,
      "low": 57.310001373291016,
      "close": 57.65999984741211,
      "volume": 1055700
    },
    {
      "time": "2026-02-11",
      "open": 58.81999969482422,
      "high": 59.06999969482422,
      "low": 57.90999984741211,
      "close": 58.7599983215332,
      "volume": 1373000
    },
    {
      "time": "2026-02-12",
      "open": 58.369998931884766,
      "high": 59.33000183105469,
      "low": 56.7400016784668,
      "close": 57.38999938964844,
      "volume": 2034600
    },
    {
      "time": "2026-02-13",
      "open": 57.18000030517578,
      "high": 58.939998626708984,
      "low": 57.0099983215332,
      "close": 58.529998779296875,
      "volume": 1746300
    },
    {
      "time": "2026-02-17",
      "open": 58.880001068115234,
      "high": 59,
      "low": 56.81999969482422,
      "close": 57.849998474121094,
      "volume": 1880300
    },
    {
      "time": "2026-02-18",
      "open": 47.95000076293945,
      "high": 53.18000030517578,
      "low": 47.630001068115234,
      "close": 51.56999969482422,
      "volume": 11616400
    },
    {
      "time": "2026-02-19",
      "open": 50.63999938964844,
      "high": 51.59000015258789,
      "low": 49.880001068115234,
      "close": 50.47999954223633,
      "volume": 4886900
    },
    {
      "time": "2026-02-20",
      "open": 50.25,
      "high": 51.959999084472656,
      "low": 50.0099983215332,
      "close": 50.880001068115234,
      "volume": 3882100
    },
    {
      "time": "2026-02-23",
      "open": 51.0099983215332,
      "high": 51.7400016784668,
      "low": 48.91999816894531,
      "close": 49.59000015258789,
      "volume": 3581200
    },
    {
      "time": "2026-02-24",
      "open": 49.58000183105469,
      "high": 50.11000061035156,
      "low": 48.709999084472656,
      "close": 49.63999938964844,
      "volume": 2502100
    },
    {
      "time": "2026-02-25",
      "open": 49.83000183105469,
      "high": 49.97999954223633,
      "low": 48.7400016784668,
      "close": 49.86000061035156,
      "volume": 2169500
    },
    {
      "time": "2026-02-26",
      "open": 49.560001373291016,
      "high": 51.0099983215332,
      "low": 49.560001373291016,
      "close": 50.7400016784668,
      "volume": 2948400
    },
    {
      "time": "2026-02-27",
      "open": 49.63999938964844,
      "high": 50.279998779296875,
      "low": 47,
      "close": 50.0099983215332,
      "volume": 8379000
    },
    {
      "time": "2026-03-02",
      "open": 51.11000061035156,
      "high": 53.88999938964844,
      "low": 50.31999969482422,
      "close": 53.810001373291016,
      "volume": 4573300
    },
    {
      "time": "2026-03-03",
      "open": 54.90999984741211,
      "high": 55.70000076293945,
      "low": 52.560001373291016,
      "close": 54.099998474121094,
      "volume": 4812800
    },
    {
      "time": "2026-03-04",
      "open": 53.77000045776367,
      "high": 57.43000030517578,
      "low": 53.5099983215332,
      "close": 56.66999816894531,
      "volume": 4765300
    },
    {
      "time": "2026-03-05",
      "open": 58.0099983215332,
      "high": 58.959999084472656,
      "low": 56.7400016784668,
      "close": 57.16999816894531,
      "volume": 4356000
    },
    {
      "time": "2026-03-06",
      "open": 56.72999954223633,
      "high": 56.83000183105469,
      "low": 54.959999084472656,
      "close": 56.22999954223633,
      "volume": 3155000
    },
    {
      "time": "2026-03-09",
      "open": 56.56999969482422,
      "high": 56.83000183105469,
      "low": 52.5,
      "close": 52.790000915527344,
      "volume": 4761100
    },
    {
      "time": "2026-03-10",
      "open": 53.310001373291016,
      "high": 55.220001220703125,
      "low": 52.25,
      "close": 53.119998931884766,
      "volume": 2539000
    },
    {
      "time": "2026-03-11",
      "open": 54.099998474121094,
      "high": 56.470001220703125,
      "low": 53.38999938964844,
      "close": 56.38999938964844,
      "volume": 2324500
    },
    {
      "time": "2026-03-12",
      "open": 56.90999984741211,
      "high": 58.939998626708984,
      "low": 56.470001220703125,
      "close": 57.290000915527344,
      "volume": 3816900
    },
    {
      "time": "2026-03-13",
      "open": 56.43000030517578,
      "high": 57.0099983215332,
      "low": 55.619998931884766,
      "close": 55.72999954223633,
      "volume": 2533500
    },
    {
      "time": "2026-03-16",
      "open": 55.75,
      "high": 57.2400016784668,
      "low": 55.22999954223633,
      "close": 56.59000015258789,
      "volume": 2353700
    },
    {
      "time": "2026-03-17",
      "open": 58.4900016784668,
      "high": 59.279998779296875,
      "low": 57.68000030517578,
      "close": 58.43000030517578,
      "volume": 2660200
    },
    {
      "time": "2026-03-18",
      "open": 58.880001068115234,
      "high": 60.439998626708984,
      "low": 58.880001068115234,
      "close": 59.91999816894531,
      "volume": 2116800
    },
    {
      "time": "2026-03-19",
      "open": 60.06999969482422,
      "high": 62.040000915527344,
      "low": 60,
      "close": 60.4900016784668,
      "volume": 2757700
    },
    {
      "time": "2026-03-20",
      "open": 60.4900016784668,
      "high": 61,
      "low": 59.38999938964844,
      "close": 60.220001220703125,
      "volume": 7420400
    },
    {
      "time": "2026-03-23",
      "open": 58.2400016784668,
      "high": 60.43000030517578,
      "low": 57.25,
      "close": 59.27000045776367,
      "volume": 2919800
    },
    {
      "time": "2026-03-24",
      "open": 59.86000061035156,
      "high": 62.459999084472656,
      "low": 59.58000183105469,
      "close": 61.439998626708984,
      "volume": 3033800
    },
    {
      "time": "2026-03-25",
      "open": 60.900001525878906,
      "high": 62.310001373291016,
      "low": 60.2599983215332,
      "close": 60.900001525878906,
      "volume": 2639400
    },
    {
      "time": "2026-03-26",
      "open": 61.0099983215332,
      "high": 63.630001068115234,
      "low": 61.0099983215332,
      "close": 63.220001220703125,
      "volume": 1686300
    },
    {
      "time": "2026-03-27",
      "open": 63.130001068115234,
      "high": 64.16999816894531,
      "low": 62.58000183105469,
      "close": 63.7400016784668,
      "volume": 2023000
    },
    {
      "time": "2026-03-30",
      "open": 64.69999694824219,
      "high": 64.69999694824219,
      "low": 62.439998626708984,
      "close": 63.04999923706055,
      "volume": 1700000
    },
    {
      "time": "2026-03-31",
      "open": 62.41999816894531,
      "high": 64.16000366210938,
      "low": 61.08000183105469,
      "close": 62.38999938964844,
      "volume": 2032400
    },
    {
      "time": "2026-04-01",
      "open": 61.20000076293945,
      "high": 62.130001068115234,
      "low": 59.650001525878906,
      "close": 60.91999816894531,
      "volume": 1727800
    },
    {
      "time": "2026-04-02",
      "open": 62.779998779296875,
      "high": 62.9900016784668,
      "low": 59.880001068115234,
      "close": 60.720001220703125,
      "volume": 2062300
    },
    {
      "time": "2026-04-06",
      "open": 59.70000076293945,
      "high": 61.220001220703125,
      "low": 59.29999923706055,
      "close": 61.18000030517578,
      "volume": 1658400
    },
    {
      "time": "2026-04-07",
      "open": 61.11000061035156,
      "high": 62.560001373291016,
      "low": 60.630001068115234,
      "close": 60.81999969482422,
      "volume": 2333900
    },
    {
      "time": "2026-04-08",
      "open": 58.25,
      "high": 58.970001220703125,
      "low": 56.459999084472656,
      "close": 58.18000030517578,
      "volume": 3314800
    },
    {
      "time": "2026-04-09",
      "open": 58.060001373291016,
      "high": 58.75,
      "low": 55.900001525878906,
      "close": 56.43000030517578,
      "volume": 1885100
    },
    {
      "time": "2026-04-10",
      "open": 55.93000030517578,
      "high": 57.61000061035156,
      "low": 55.43000030517578,
      "close": 57.5099983215332,
      "volume": 1609100
    },
    {
      "time": "2026-04-13",
      "open": 58.25,
      "high": 59.290000915527344,
      "low": 57.25,
      "close": 58.560001373291016,
      "volume": 2151900
    },
    {
      "time": "2026-04-14",
      "open": 58.22999954223633,
      "high": 58.279998779296875,
      "low": 56.900001525878906,
      "close": 57.16999816894531,
      "volume": 1633200
    },
    {
      "time": "2026-04-15",
      "open": 56.86000061035156,
      "high": 58.58000183105469,
      "low": 55.959999084472656,
      "close": 58.279998779296875,
      "volume": 2111700
    },
    {
      "time": "2026-04-16",
      "open": 58.52000045776367,
      "high": 60.459999084472656,
      "low": 58.52000045776367,
      "close": 60.11000061035156,
      "volume": 2086900
    },
    {
      "time": "2026-04-17",
      "open": 57.130001068115234,
      "high": 57.43000030517578,
      "low": 55.45000076293945,
      "close": 57.150001525878906,
      "volume": 2953400
    },
    {
      "time": "2026-04-20",
      "open": 57.13999938964844,
      "high": 58.36000061035156,
      "low": 57.13999938964844,
      "close": 57.88999938964844,
      "volume": 1928700
    },
    {
      "time": "2026-04-21",
      "open": 58.470001220703125,
      "high": 59.88999938964844,
      "low": 57.63999938964844,
      "close": 59.560001373291016,
      "volume": 1597600
    },
    {
      "time": "2026-04-22",
      "open": 60.650001525878906,
      "high": 60.9900016784668,
      "low": 58.79999923706055,
      "close": 59.459999084472656,
      "volume": 1728700
    },
    {
      "time": "2026-04-23",
      "open": 59.88999938964844,
      "high": 60.22999954223633,
      "low": 58.83000183105469,
      "close": 59.540000915527344,
      "volume": 1347300
    },
    {
      "time": "2026-04-24",
      "open": 59.630001068115234,
      "high": 60.720001220703125,
      "low": 59.08000183105469,
      "close": 60.2599983215332,
      "volume": 1220000
    },
    {
      "time": "2026-04-27",
      "open": 60.81999969482422,
      "high": 62.06999969482422,
      "low": 60.7400016784668,
      "close": 61.79999923706055,
      "volume": 2177500
    },
    {
      "time": "2026-04-28",
      "open": 62.5,
      "high": 63.439998626708984,
      "low": 61.81999969482422,
      "close": 62.72999954223633,
      "volume": 2157200
    },
    {
      "time": "2026-04-29",
      "open": 63.7400016784668,
      "high": 66.87000274658203,
      "low": 63.459999084472656,
      "close": 65.93000030517578,
      "volume": 3347900
    },
    {
      "time": "2026-04-30",
      "open": 64.55000305175781,
      "high": 67.26000213623047,
      "low": 64,
      "close": 67.20999908447266,
      "volume": 2999200
    },
    {
      "time": "2026-05-01",
      "open": 66.7300033569336,
      "high": 70.51000213623047,
      "low": 65.87000274658203,
      "close": 69.16999816894531,
      "volume": 4085100
    },
    {
      "time": "2026-05-04",
      "open": 70.0999984741211,
      "high": 71.91000366210938,
      "low": 69.33000183105469,
      "close": 71.79000091552734,
      "volume": 3965900
    },
    {
      "time": "2026-05-05",
      "open": 72.13999938964844,
      "high": 74.7300033569336,
      "low": 71.63999938964844,
      "close": 74.5,
      "volume": 4288700
    },
    {
      "time": "2026-05-06",
      "open": 71.19999694824219,
      "high": 72.12999725341797,
      "low": 70,
      "close": 71.08000183105469,
      "volume": 2765800
    },
    {
      "time": "2026-05-07",
      "open": 69.9800033569336,
      "high": 70.77999877929688,
      "low": 68.69999694824219,
      "close": 70.5,
      "volume": 2779200
    },
    {
      "time": "2026-05-08",
      "open": 70.19999694824219,
      "high": 72.77999877929688,
      "low": 69.45999908447266,
      "close": 72.43000030517578,
      "volume": 2401200
    },
    {
      "time": "2026-05-11",
      "open": 73,
      "high": 74.26000213623047,
      "low": 72.4000015258789,
      "close": 72.80999755859375,
      "volume": 2534400
    },
    {
      "time": "2026-05-12",
      "open": 73.04000091552734,
      "high": 73.04000091552734,
      "low": 71.16999816894531,
      "close": 71.33999633789062,
      "volume": 1730700
    },
    {
      "time": "2026-05-13",
      "open": 72.05999755859375,
      "high": 72.5199966430664,
      "low": 68.4800033569336,
      "close": 69.37999725341797,
      "volume": 2720100
    },
    {
      "time": "2026-05-14",
      "open": 68.58999633789062,
      "high": 69.38999938964844,
      "low": 68.19999694824219,
      "close": 68.70999908447266,
      "volume": 1688800
    },
    {
      "time": "2026-05-15",
      "open": 69.20999908447266,
      "high": 70.33999633789062,
      "low": 68.73999786376953,
      "close": 70.01000213623047,
      "volume": 2193600
    },
    {
      "time": "2026-05-18",
      "open": 69.83000183105469,
      "high": 72.06999969482422,
      "low": 68.44000244140625,
      "close": 70.30000305175781,
      "volume": 2974900
    },
    {
      "time": "2026-05-19",
      "open": 70.44000244140625,
      "high": 72.2300033569336,
      "low": 69.05999755859375,
      "close": 71.81999969482422,
      "volume": 2168800
    },
    {
      "time": "2026-05-20",
      "open": 71.81999969482422,
      "high": 72.61000061035156,
      "low": 70.18000030517578,
      "close": 71.12000274658203,
      "volume": 2134300
    },
    {
      "time": "2026-05-21",
      "open": 71.80000305175781,
      "high": 72.1500015258789,
      "low": 68.12000274658203,
      "close": 68.38999938964844,
      "volume": 1803700
    },
    {
      "time": "2026-05-22",
      "open": 68.3499984741211,
      "high": 69.97000122070312,
      "low": 68,
      "close": 69.91000366210938,
      "volume": 1191800
    },
    {
      "time": "2026-05-26",
      "open": 68.86000061035156,
      "high": 70.52999877929688,
      "low": 68.08000183105469,
      "close": 68.52999877929688,
      "volume": 1907400
    },
    {
      "time": "2026-05-27",
      "open": 66.7300033569336,
      "high": 69.06999969482422,
      "low": 66.25,
      "close": 68.08000183105469,
      "volume": 2081900
    },
    {
      "time": "2026-05-28",
      "open": 68.9000015258789,
      "high": 69.18000030517578,
      "low": 67.8499984741211,
      "close": 68.26000213623047,
      "volume": 1798900
    },
    {
      "time": "2026-05-29",
      "open": 68.25,
      "high": 70.0199966430664,
      "low": 67.80000305175781,
      "close": 69.88999938964844,
      "volume": 3118500
    },
    {
      "time": "2026-06-01",
      "open": 71.0199966430664,
      "high": 72.37999725341797,
      "low": 70.75,
      "close": 70.80999755859375,
      "volume": 1855700
    },
    {
      "time": "2026-06-02",
      "open": 70.13999938964844,
      "high": 73.66000366210938,
      "low": 70.08999633789062,
      "close": 73.22000122070312,
      "volume": 2298900
    },
    {
      "time": "2026-06-03",
      "open": 73.70999908447266,
      "high": 74.37999725341797,
      "low": 72.80000305175781,
      "close": 73.33999633789062,
      "volume": 1623200
    },
    {
      "time": "2026-06-04",
      "open": 71.68000030517578,
      "high": 73.66000366210938,
      "low": 71.01000213623047,
      "close": 72.83000183105469,
      "volume": 2515900
    },
    {
      "time": "2026-06-05",
      "open": 72.02999877929688,
      "high": 72.55999755859375,
      "low": 70.69000244140625,
      "close": 71.38999938964844,
      "volume": 2737900
    },
    {
      "time": "2026-06-08",
      "open": 72.58999633789062,
      "high": 73.91999816894531,
      "low": 71.62999725341797,
      "close": 72.38999938964844,
      "volume": 1821100
    },
    {
      "time": "2026-06-09",
      "open": 72.16000366210938,
      "high": 72.72000122070312,
      "low": 69.06999969482422,
      "close": 69.62000274658203,
      "volume": 1838400
    },
    {
      "time": "2026-06-10",
      "open": 69.83000183105469,
      "high": 72.02999877929688,
      "low": 69.83000183105469,
      "close": 70.76000213623047,
      "volume": 1412600
    },
    {
      "time": "2026-06-11",
      "open": 72,
      "high": 72.41999816894531,
      "low": 69.5,
      "close": 69.9000015258789,
      "volume": 2387300
    },
    {
      "time": "2026-06-12",
      "open": 69.98999786376953,
      "high": 71.33000183105469,
      "low": 69.5,
      "close": 71.26000213623047,
      "volume": 2565500
    },
    {
      "time": "2026-06-15",
      "open": 67.51000213623047,
      "high": 68.62000274658203,
      "low": 66.73999786376953,
      "close": 67.25,
      "volume": 2631900
    },
    {
      "time": "2026-06-16",
      "open": 66.38999938964844,
      "high": 67.19999694824219,
      "low": 66.0999984741211,
      "close": 66.58000183105469,
      "volume": 1980600
    },
    {
      "time": "2026-06-17",
      "open": 66.5999984741211,
      "high": 66.87999725341797,
      "low": 65.37000274658203,
      "close": 65.91000366210938,
      "volume": 2037500
    },
    {
      "time": "2026-06-18",
      "open": 65.77999877929688,
      "high": 65.77999877929688,
      "low": 63.849998474121094,
      "close": 64.5,
      "volume": 4607700
    },
    {
      "time": "2026-06-22",
      "open": 64.94000244140625,
      "high": 65.94999694824219,
      "low": 63.81999969482422,
      "close": 65.83999633789062,
      "volume": 2381900
    },
    {
      "time": "2026-06-23",
      "open": 65,
      "high": 66.54000091552734,
      "low": 64.5999984741211,
      "close": 65.6500015258789,
      "volume": 2267300
    },
    {
      "time": "2026-06-24",
      "open": 65,
      "high": 66.26000213623047,
      "low": 63.95000076293945,
      "close": 65.76000213623047,
      "volume": 2132300
    },
    {
      "time": "2026-06-25",
      "open": 66.2699966430664,
      "high": 68.25,
      "low": 65.30000305175781,
      "close": 67.77999877929688,
      "volume": 2396900
    },
    {
      "time": "2026-06-26",
      "open": 67.38999938964844,
      "high": 68.58000183105469,
      "low": 66.56999969482422,
      "close": 68.29000091552734,
      "volume": 2802300
    },
    {
      "time": "2026-06-29",
      "open": 68.83999633789062,
      "high": 71.94999694824219,
      "low": 68.6500015258789,
      "close": 70.80999755859375,
      "volume": 2249000
    },
    {
      "time": "2026-06-30",
      "open": 71.26000213623047,
      "high": 71.93000030517578,
      "low": 69.5,
      "close": 69.6500015258789,
      "volume": 3113800
    },
    {
      "time": "2026-07-01",
      "open": 69.68000030517578,
      "high": 72.66000366210938,
      "low": 69.68000030517578,
      "close": 72.55999755859375,
      "volume": 2074300
    },
    {
      "time": "2026-07-02",
      "open": 72.69000244140625,
      "high": 74.47000122070312,
      "low": 72.19000244140625,
      "close": 72.5,
      "volume": 1601500
    },
    {
      "time": "2026-07-06",
      "open": 72.6500015258789,
      "high": 75.06999969482422,
      "low": 72.11000061035156,
      "close": 74.44999694824219,
      "volume": 1790300
    },
    {
      "time": "2026-07-07",
      "open": 74.83999633789062,
      "high": 74.94999694824219,
      "low": 72.51000213623047,
      "close": 73.94000244140625,
      "volume": 2855000
    },
    {
      "time": "2026-07-08",
      "open": 75.51000213623047,
      "high": 78.79000091552734,
      "low": 75.5,
      "close": 78.62000274658203,
      "volume": 3481600
    },
    {
      "time": "2026-07-09",
      "open": 77.25,
      "high": 78.48999786376953,
      "low": 77.02999877929688,
      "close": 77.5199966430664,
      "volume": 2577300
    },
    {
      "time": "2026-07-10",
      "open": 77.76000213623047,
      "high": 78.7699966430664,
      "low": 76.19000244140625,
      "close": 78.06999969482422,
      "volume": 1693000
    },
    {
      "time": "2026-07-13",
      "open": 79.5,
      "high": 82.05000305175781,
      "low": 79.38999938964844,
      "close": 81.69999694824219,
      "volume": 2724400
    },
    {
      "time": "2026-07-14",
      "open": 82.72000122070312,
      "high": 83.13999938964844,
      "low": 81.1500015258789,
      "close": 83.11000061035156,
      "volume": 2348600
    },
    {
      "time": "2026-07-15",
      "open": 82.95999908447266,
      "high": 84.06999969482422,
      "low": 82,
      "close": 83.93000030517578,
      "volume": 3979500
    },
    {
      "time": "2026-07-16",
      "open": 84.48999786376953,
      "high": 87.27999877929688,
      "low": 84.25,
      "close": 86.83999633789062,
      "volume": 3639700
    },
    {
      "time": "2026-07-17",
      "open": 87.25,
      "high": 88.73999786376953,
      "low": 86.77999877929688,
      "close": 88.58999633789062,
      "volume": 2583600
    },
    {
      "time": "2026-07-20",
      "open": 88.12000274658203,
      "high": 91.44999694824219,
      "low": 88,
      "close": 90.41000366210938,
      "volume": 3337700
    },
    {
      "time": "2026-07-21",
      "open": 91.12000274658203,
      "high": 92.63999938964844,
      "low": 90.02999877929688,
      "close": 91.69000244140625,
      "volume": 3120800
    },
    {
      "time": "2026-07-22",
      "open": 93.45999908447266,
      "high": 93.66000366210938,
      "low": 90.58000183105469,
      "close": 90.86000061035156,
      "volume": 1982900
    },
    {
      "time": "2026-07-23",
      "open": 92.87000274658203,
      "high": 92.87000274658203,
      "low": 88.48999786376953,
      "close": 89.08999633789062,
      "volume": 3642000
    },
    {
      "time": "2026-07-24",
      "open": 89.20999908447266,
      "high": 90.88999938964844,
      "low": 88.1500015258789,
      "close": 88.30000305175781,
      "volume": 1850500
    },
    {
      "time": "2026-07-27",
      "open": 86.23999786376953,
      "high": 91.69999694824219,
      "low": 85.25,
      "close": 90.77999877929688,
      "volume": 4678200
    },
    {
      "time": "2026-07-28",
      "open": 91.61000061035156,
      "high": 94.22000122070312,
      "low": 88.2300033569336,
      "close": 89.30000305175781,
      "volume": 4186500
    },
    {
      "time": "2026-07-29",
      "open": 90.79000091552734,
      "high": 91.4000015258789,
      "low": 89.06999969482422,
      "close": 90,
      "volume": 3069000
    },
    {
      "time": "2026-07-30",
      "open": 89.11000061035156,
      "high": 93.1500015258789,
      "low": 88.5,
      "close": 92.44000244140625,
      "volume": 3016700
    },
    {
      "time": "2026-07-31",
      "open": 93.04000091552734,
      "high": 93.58999633789062,
      "low": 90.23999786376953,
      "close": 91.47000122070312,
      "volume": 2876100
    },
    {
      "time": "2026-08-03",
      "open": 90.83000183105469,
      "high": 92.18000030517578,
      "low": 87.63999938964844,
      "close": 88.6500015258789,
      "volume": 3710000
    },
    {
      "time": "2026-08-04",
      "open": 87.83999633789062,
      "high": 88.6500015258789,
      "low": 85.5199966430664,
      "close": 88.25,
      "volume": 3284500
    },
    {
      "time": "2026-08-05",
      "open": 88.5,
      "high": 89.05000305175781,
      "low": 82.91000366210938,
      "close": 82.9800033569336,
      "volume": 3498200
    },
    {
      "time": "2026-08-06",
      "open": 84.56999969482422,
      "high": 86.70999908447266,
      "low": 81.33999633789062,
      "close": 82.91999816894531,
      "volume": 2485200
    },
    {
      "time": "2026-08-07",
      "open": 83.30000305175781,
      "high": 83.80999755859375,
      "low": 80.5,
      "close": 81.41000366210938,
      "volume": 2618800
    },
    {
      "time": "2026-08-10",
      "open": 83.1500015258789,
      "high": 85.55999755859375,
      "low": 83.05999755859375,
      "close": 85.22000122070312,
      "volume": 2862900
    },
    {
      "time": "2026-08-11",
      "open": 84.41999816894531,
      "high": 87,
      "low": 84.19000244140625,
      "close": 85.55000305175781,
      "volume": 2748300
    },
    {
      "time": "2026-08-12",
      "open": 86.63999938964844,
      "high": 88.19000244140625,
      "low": 86,
      "close": 87.93000030517578,
      "volume": 2439400
    },
    {
      "time": "2026-08-13",
      "open": 87.5,
      "high": 92.11000061035156,
      "low": 87.20999908447266,
      "close": 91.87000274658203,
      "volume": 2907900
    },
    {
      "time": "2026-08-14",
      "open": 92.87999725341797,
      "high": 93.7300033569336,
      "low": 91.22000122070312,
      "close": 93.66999816894531,
      "volume": 2555200
    },
    {
      "time": "2026-08-17",
      "open": 94.5,
      "high": 95.58999633789062,
      "low": 93.16999816894531,
      "close": 94.98999786376953,
      "volume": 2528100
    },
    {
      "time": "2026-08-18",
      "open": 95.41000366210938,
      "high": 95.8499984741211,
      "low": 93.77999877929688,
      "close": 95.69999694824219,
      "volume": 2350300
    },
    {
      "time": "2026-08-19",
      "open": 96.25,
      "high": 96.7699966430664,
      "low": 94.12000274658203,
      "close": 94.62000274658203,
      "volume": 2307100
    },
    {
      "time": "2026-08-20",
      "open": 95.18000030517578,
      "high": 96.38999938964844,
      "low": 92.18000030517578,
      "close": 92.72000122070312,
      "volume": 1920900
    },
    {
      "time": "2026-08-21",
      "open": 94,
      "high": 97.62999725341797,
      "low": 93.23999786376953,
      "close": 97.31999969482422,
      "volume": 2901400
    },
    {
      "time": "2026-08-24",
      "open": 96.04000091552734,
      "high": 98.38999938964844,
      "low": 93.9000015258789,
      "close": 95.18000030517578,
      "volume": 1954700
    },
    {
      "time": "2026-08-25",
      "open": 94.12999725341797,
      "high": 95.8499984741211,
      "low": 93.16000366210938,
      "close": 93.23999786376953,
      "volume": 1368600
    },
    {
      "time": "2026-08-26",
      "open": 92,
      "high": 98,
      "low": 91.37999725341797,
      "close": 96.5199966430664,
      "volume": 2409900
    },
    {
      "time": "2026-08-27",
      "open": 97,
      "high": 98.44000244140625,
      "low": 94.69000244140625,
      "close": 97,
      "volume": 1840400
    },
    {
      "time": "2026-08-28",
      "open": 97,
      "high": 100.12999725341797,
      "low": 97,
      "close": 99.70999908447266,
      "volume": 1805500
    },
    {
      "time": "2026-08-31",
      "open": 102.9800033569336,
      "high": 102.9800033569336,
      "low": 98.5,
      "close": 101.61000061035156,
      "volume": 4071600
    },
    {
      "time": "2026-09-01",
      "open": 102.79000091552734,
      "high": 103.98999786376953,
      "low": 100.98999786376953,
      "close": 103.97000122070312,
      "volume": 2673400
    },
    {
      "time": "2026-09-02",
      "open": 103.29000091552734,
      "high": 107.30999755859375,
      "low": 103.16000366210938,
      "close": 106.05999755859375,
      "volume": 2497700
    },
    {
      "time": "2026-09-03",
      "open": 105.22000122070312,
      "high": 108.25,
      "low": 104.80999755859375,
      "close": 106.1500015258789,
      "volume": 2229100
    },
    {
      "time": "2026-09-04",
      "open": 105.13999938964844,
      "high": 106.70999908447266,
      "low": 103.12000274658203,
      "close": 105.41000366210938,
      "volume": 1978500
    },
    {
      "time": "2026-09-08",
      "open": 107.5,
      "high": 109.86000061035156,
      "low": 107.5,
      "close": 108.30999755859375,
      "volume": 2513500
    },
    {
      "time": "2026-09-09",
      "open": 108.75,
      "high": 109.08000183105469,
      "low": 106.30000305175781,
      "close": 108.13999938964844,
      "volume": 1724000
    },
    {
      "time": "2026-09-10",
      "open": 110.30999755859375,
      "high": 110.91999816894531,
      "low": 107.37999725341797,
      "close": 107.72000122070312,
      "volume": 2100000
    },
    {
      "time": "2026-09-11",
      "open": 108.08999633789062,
      "high": 112.16999816894531,
      "low": 107.81999969482422,
      "close": 107.83999633789062,
      "volume": 2807000
    },
    {
      "time": "2026-09-14",
      "open": 109.48999786376953,
      "high": 111.54000091552734,
      "low": 105.23999786376953,
      "close": 106.4800033569336,
      "volume": 2248413
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 53.05779998779297
    },
    {
      "time": "2025-11-24",
      "value": 53.08819999694824
    },
    {
      "time": "2025-11-25",
      "value": 53.08419998168945
    },
    {
      "time": "2025-11-26",
      "value": 53.07639999389649
    },
    {
      "time": "2025-11-28",
      "value": 53.0723999786377
    },
    {
      "time": "2025-12-01",
      "value": 53.082399978637696
    },
    {
      "time": "2025-12-02",
      "value": 53.07360000610352
    },
    {
      "time": "2025-12-03",
      "value": 53.05180000305176
    },
    {
      "time": "2025-12-04",
      "value": 52.995400009155276
    },
    {
      "time": "2025-12-05",
      "value": 52.91660003662109
    },
    {
      "time": "2025-12-08",
      "value": 52.839400100708005
    },
    {
      "time": "2025-12-09",
      "value": 52.78940010070801
    },
    {
      "time": "2025-12-10",
      "value": 52.74780006408692
    },
    {
      "time": "2025-12-11",
      "value": 52.69580001831055
    },
    {
      "time": "2025-12-12",
      "value": 52.64680000305176
    },
    {
      "time": "2025-12-15",
      "value": 52.60520004272461
    },
    {
      "time": "2025-12-16",
      "value": 52.51459999084473
    },
    {
      "time": "2025-12-17",
      "value": 52.42379997253418
    },
    {
      "time": "2025-12-18",
      "value": 52.31379997253418
    },
    {
      "time": "2025-12-19",
      "value": 52.21119995117188
    },
    {
      "time": "2025-12-22",
      "value": 52.13159996032715
    },
    {
      "time": "2025-12-23",
      "value": 52.02059997558594
    },
    {
      "time": "2025-12-24",
      "value": 51.89659996032715
    },
    {
      "time": "2025-12-26",
      "value": 51.77379997253418
    },
    {
      "time": "2025-12-29",
      "value": 51.6807999420166
    },
    {
      "time": "2025-12-30",
      "value": 51.568799896240236
    },
    {
      "time": "2025-12-31",
      "value": 51.43779991149902
    },
    {
      "time": "2026-01-02",
      "value": 51.351599884033206
    },
    {
      "time": "2026-01-05",
      "value": 51.27919990539551
    },
    {
      "time": "2026-01-06",
      "value": 51.14539993286133
    },
    {
      "time": "2026-01-07",
      "value": 51.0181999206543
    },
    {
      "time": "2026-01-08",
      "value": 50.935399856567386
    },
    {
      "time": "2026-01-09",
      "value": 50.88279983520508
    },
    {
      "time": "2026-01-12",
      "value": 50.794199829101565
    },
    {
      "time": "2026-01-13",
      "value": 50.72799987792969
    },
    {
      "time": "2026-01-14",
      "value": 50.70739990234375
    },
    {
      "time": "2026-01-15",
      "value": 50.63599990844727
    },
    {
      "time": "2026-01-16",
      "value": 50.53939994812012
    },
    {
      "time": "2026-01-20",
      "value": 50.442399978637695
    },
    {
      "time": "2026-01-21",
      "value": 50.370399932861325
    },
    {
      "time": "2026-01-22",
      "value": 50.267799911499026
    },
    {
      "time": "2026-01-23",
      "value": 50.1607999420166
    },
    {
      "time": "2026-01-26",
      "value": 50.04739990234375
    },
    {
      "time": "2026-01-27",
      "value": 49.958999938964844
    },
    {
      "time": "2026-01-28",
      "value": 49.89379997253418
    },
    {
      "time": "2026-01-29",
      "value": 49.79559997558594
    },
    {
      "time": "2026-01-30",
      "value": 49.73580001831055
    },
    {
      "time": "2026-02-02",
      "value": 49.65
    },
    {
      "time": "2026-02-03",
      "value": 49.66139999389648
    },
    {
      "time": "2026-02-04",
      "value": 49.75400001525879
    },
    {
      "time": "2026-02-05",
      "value": 49.83299995422363
    },
    {
      "time": "2026-02-06",
      "value": 49.941599960327146
    },
    {
      "time": "2026-02-09",
      "value": 50.05540000915527
    },
    {
      "time": "2026-02-10",
      "value": 50.16379997253418
    },
    {
      "time": "2026-02-11",
      "value": 50.2807999420166
    },
    {
      "time": "2026-02-12",
      "value": 50.3681999206543
    },
    {
      "time": "2026-02-13",
      "value": 50.49939987182617
    },
    {
      "time": "2026-02-17",
      "value": 50.62199981689453
    },
    {
      "time": "2026-02-18",
      "value": 50.645599822998044
    },
    {
      "time": "2026-02-19",
      "value": 50.653799819946286
    },
    {
      "time": "2026-02-20",
      "value": 50.683399810791016
    },
    {
      "time": "2026-02-23",
      "value": 50.675599822998045
    },
    {
      "time": "2026-02-24",
      "value": 50.66319984436035
    },
    {
      "time": "2026-02-25",
      "value": 50.67259986877441
    },
    {
      "time": "2026-02-26",
      "value": 50.69959991455078
    },
    {
      "time": "2026-02-27",
      "value": 50.707599868774416
    },
    {
      "time": "2026-03-02",
      "value": 50.83139991760254
    },
    {
      "time": "2026-03-03",
      "value": 50.96459991455078
    },
    {
      "time": "2026-03-04",
      "value": 51.160999908447266
    },
    {
      "time": "2026-03-05",
      "value": 51.36019989013672
    },
    {
      "time": "2026-03-06",
      "value": 51.552599868774415
    },
    {
      "time": "2026-03-09",
      "value": 51.66859985351562
    },
    {
      "time": "2026-03-10",
      "value": 51.8039998626709
    },
    {
      "time": "2026-03-11",
      "value": 52.014199829101564
    },
    {
      "time": "2026-03-12",
      "value": 52.240399856567386
    },
    {
      "time": "2026-03-13",
      "value": 52.42979988098145
    },
    {
      "time": "2026-03-16",
      "value": 52.639999847412106
    },
    {
      "time": "2026-03-17",
      "value": 52.8715998840332
    },
    {
      "time": "2026-03-18",
      "value": 53.084599838256835
    },
    {
      "time": "2026-03-19",
      "value": 53.33119987487793
    },
    {
      "time": "2026-03-20",
      "value": 53.571999893188476
    },
    {
      "time": "2026-03-23",
      "value": 53.745399932861325
    },
    {
      "time": "2026-03-24",
      "value": 53.9681999206543
    },
    {
      "time": "2026-03-25",
      "value": 54.195599975585935
    },
    {
      "time": "2026-03-26",
      "value": 54.47099998474121
    },
    {
      "time": "2026-03-27",
      "value": 54.734400024414064
    },
    {
      "time": "2026-03-30",
      "value": 54.99900001525879
    },
    {
      "time": "2026-03-31",
      "value": 55.274199981689456
    },
    {
      "time": "2026-04-01",
      "value": 55.52959991455078
    },
    {
      "time": "2026-04-02",
      "value": 55.743399963378906
    },
    {
      "time": "2026-04-06",
      "value": 55.975
    },
    {
      "time": "2026-04-07",
      "value": 56.191599960327146
    },
    {
      "time": "2026-04-08",
      "value": 56.36819999694824
    },
    {
      "time": "2026-04-09",
      "value": 56.497799987792966
    },
    {
      "time": "2026-04-10",
      "value": 56.63259994506836
    },
    {
      "time": "2026-04-13",
      "value": 56.77879997253418
    },
    {
      "time": "2026-04-14",
      "value": 56.88239990234375
    },
    {
      "time": "2026-04-15",
      "value": 57.01079986572265
    },
    {
      "time": "2026-04-16",
      "value": 57.12039985656738
    },
    {
      "time": "2026-04-17",
      "value": 57.12679985046387
    },
    {
      "time": "2026-04-20",
      "value": 57.152599868774416
    },
    {
      "time": "2026-04-21",
      "value": 57.17199989318848
    },
    {
      "time": "2026-04-22",
      "value": 57.19719985961914
    },
    {
      "time": "2026-04-23",
      "value": 57.23479988098145
    },
    {
      "time": "2026-04-24",
      "value": 57.26479988098144
    },
    {
      "time": "2026-04-27",
      "value": 57.35299987792969
    },
    {
      "time": "2026-04-28",
      "value": 57.43699989318848
    },
    {
      "time": "2026-04-29",
      "value": 57.59859992980957
    },
    {
      "time": "2026-04-30",
      "value": 57.91139991760254
    },
    {
      "time": "2026-05-01",
      "value": 58.28519989013672
    },
    {
      "time": "2026-05-04",
      "value": 58.70339988708496
    },
    {
      "time": "2026-05-05",
      "value": 59.2015998840332
    },
    {
      "time": "2026-05-06",
      "value": 59.63039993286133
    },
    {
      "time": "2026-05-07",
      "value": 60.043199920654295
    },
    {
      "time": "2026-05-08",
      "value": 60.47699989318848
    },
    {
      "time": "2026-05-11",
      "value": 60.93299987792969
    },
    {
      "time": "2026-05-12",
      "value": 61.28359977722168
    },
    {
      "time": "2026-05-13",
      "value": 61.589199752807616
    },
    {
      "time": "2026-05-14",
      "value": 61.82999977111817
    },
    {
      "time": "2026-05-15",
      "value": 62.08679985046387
    },
    {
      "time": "2026-05-18",
      "value": 62.3681999206543
    },
    {
      "time": "2026-05-19",
      "value": 62.748799896240236
    },
    {
      "time": "2026-05-20",
      "value": 63.10879997253418
    },
    {
      "time": "2026-05-21",
      "value": 63.34879997253418
    },
    {
      "time": "2026-05-22",
      "value": 63.60120002746582
    },
    {
      "time": "2026-05-26",
      "value": 63.85720001220703
    },
    {
      "time": "2026-05-27",
      "value": 64.08700004577636
    },
    {
      "time": "2026-05-28",
      "value": 64.28360008239746
    },
    {
      "time": "2026-05-29",
      "value": 64.48300010681152
    },
    {
      "time": "2026-06-01",
      "value": 64.68940002441406
    },
    {
      "time": "2026-06-02",
      "value": 64.94940002441406
    },
    {
      "time": "2026-06-03",
      "value": 65.2307999420166
    },
    {
      "time": "2026-06-04",
      "value": 65.45860000610351
    },
    {
      "time": "2026-06-05",
      "value": 65.6683999633789
    },
    {
      "time": "2026-06-08",
      "value": 65.8517999267578
    },
    {
      "time": "2026-06-09",
      "value": 65.96939994812011
    },
    {
      "time": "2026-06-10",
      "value": 66.12360000610352
    },
    {
      "time": "2026-06-11",
      "value": 66.27380004882812
    },
    {
      "time": "2026-06-12",
      "value": 66.48060012817383
    },
    {
      "time": "2026-06-15",
      "value": 66.61120010375977
    },
    {
      "time": "2026-06-16",
      "value": 66.71920013427734
    },
    {
      "time": "2026-06-17",
      "value": 66.82100021362305
    },
    {
      "time": "2026-06-18",
      "value": 66.94740020751954
    },
    {
      "time": "2026-06-22",
      "value": 67.13560012817383
    },
    {
      "time": "2026-06-23",
      "value": 67.29840019226074
    },
    {
      "time": "2026-06-24",
      "value": 67.44240020751953
    },
    {
      "time": "2026-06-25",
      "value": 67.65460021972656
    },
    {
      "time": "2026-06-26",
      "value": 67.85480026245118
    },
    {
      "time": "2026-06-29",
      "value": 68.06880020141601
    },
    {
      "time": "2026-06-30",
      "value": 68.31880020141601
    },
    {
      "time": "2026-07-01",
      "value": 68.61220016479493
    },
    {
      "time": "2026-07-02",
      "value": 68.8710001373291
    },
    {
      "time": "2026-07-06",
      "value": 69.17080009460449
    },
    {
      "time": "2026-07-07",
      "value": 69.45880012512207
    },
    {
      "time": "2026-07-08",
      "value": 69.82600021362305
    },
    {
      "time": "2026-07-09",
      "value": 70.14040016174316
    },
    {
      "time": "2026-07-10",
      "value": 70.44720016479492
    },
    {
      "time": "2026-07-13",
      "value": 70.76260009765625
    },
    {
      "time": "2026-07-14",
      "value": 71.08060012817383
    },
    {
      "time": "2026-07-15",
      "value": 71.37580017089844
    },
    {
      "time": "2026-07-16",
      "value": 71.6768000793457
    },
    {
      "time": "2026-07-17",
      "value": 71.95860000610351
    },
    {
      "time": "2026-07-20",
      "value": 72.34520004272461
    },
    {
      "time": "2026-07-21",
      "value": 72.76900009155274
    },
    {
      "time": "2026-07-22",
      "value": 73.13760009765625
    },
    {
      "time": "2026-07-23",
      "value": 73.46320007324219
    },
    {
      "time": "2026-07-24",
      "value": 73.80240020751953
    },
    {
      "time": "2026-07-27",
      "value": 74.2304002380371
    },
    {
      "time": "2026-07-28",
      "value": 74.64220031738282
    },
    {
      "time": "2026-07-29",
      "value": 75.0420002746582
    },
    {
      "time": "2026-07-30",
      "value": 75.48480026245117
    },
    {
      "time": "2026-07-31",
      "value": 75.87780029296874
    },
    {
      "time": "2026-08-03",
      "value": 76.2284002685547
    },
    {
      "time": "2026-08-04",
      "value": 76.62560028076172
    },
    {
      "time": "2026-08-05",
      "value": 76.8870002746582
    },
    {
      "time": "2026-08-06",
      "value": 77.17480026245117
    },
    {
      "time": "2026-08-07",
      "value": 77.44140029907227
    },
    {
      "time": "2026-08-10",
      "value": 77.78060028076172
    },
    {
      "time": "2026-08-11",
      "value": 78.0938003540039
    },
    {
      "time": "2026-08-12",
      "value": 78.43620040893555
    },
    {
      "time": "2026-08-13",
      "value": 78.80920043945312
    },
    {
      "time": "2026-08-14",
      "value": 79.21580047607422
    },
    {
      "time": "2026-08-17",
      "value": 79.65900039672852
    },
    {
      "time": "2026-08-18",
      "value": 80.14520034790038
    },
    {
      "time": "2026-08-19",
      "value": 80.58980041503906
    },
    {
      "time": "2026-08-20",
      "value": 81.05180038452148
    },
    {
      "time": "2026-08-21",
      "value": 81.58300033569336
    },
    {
      "time": "2026-08-24",
      "value": 82.0886003112793
    },
    {
      "time": "2026-08-25",
      "value": 82.52820022583008
    },
    {
      "time": "2026-08-26",
      "value": 83.11360015869141
    },
    {
      "time": "2026-08-27",
      "value": 83.72200012207031
    },
    {
      "time": "2026-08-28",
      "value": 84.39800003051758
    },
    {
      "time": "2026-08-31",
      "value": 85.14020004272462
    },
    {
      "time": "2026-09-01",
      "value": 85.90280014038086
    },
    {
      "time": "2026-09-02",
      "value": 86.71100006103515
    },
    {
      "time": "2026-09-03",
      "value": 87.51880004882813
    },
    {
      "time": "2026-09-04",
      "value": 88.27140014648438
    },
    {
      "time": "2026-09-08",
      "value": 89.0718000793457
    },
    {
      "time": "2026-09-09",
      "value": 89.8184001159668
    },
    {
      "time": "2026-09-10",
      "value": 90.57980010986329
    },
    {
      "time": "2026-09-11",
      "value": 91.28540008544923
    },
    {
      "time": "2026-09-14",
      "value": 91.96500015258789
    }
  ],
  "analysis": null
}