{
  "ok": true,
  "cached": false,
  "ticker": "DKL",
  "price": 56.77,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Hobbs Mark Wayne",
      "title": "EVP",
      "is_csuite": 0,
      "value": 200000,
      "avg_price": 50,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Soreq Avigal",
      "title": "President",
      "is_csuite": 1,
      "value": 125000,
      "avg_price": 50,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Yemin Ezra Uzi",
      "title": "Chairman",
      "is_csuite": 0,
      "value": 300000,
      "avg_price": 50,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Wright Robert G.",
      "title": "EVP, Chief Financial Officer",
      "is_csuite": 1,
      "value": 75000,
      "avg_price": 50,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Spiegel Reuven",
      "title": "Executive Vice President, DKL",
      "is_csuite": 0,
      "value": 50000,
      "avg_price": 50,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-17",
      "n_insiders": 5,
      "score": 7,
      "cluster_value": 750000,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Delek Logistics President Soreq Buys 2,500 Shares",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5f42ab98-2e13-36a2-b7fa-be592b9e7a26/delek-logistics-president.html",
      "published": "2026-09-03"
    },
    {
      "title": "3 Top Oil & Gas MLPs to Consider with Dividend Yields Above 5%",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/3-top-oil-gas-mlps-193300365.html",
      "published": "2026-09-03"
    },
    {
      "title": "Delek Logistics Chairman Yemin Buys 6,000 Shares for $300,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b57ffa3c-cc4f-3e34-be06-9fd8fa326375/delek-logistics-chairman.html",
      "published": "2026-08-29"
    },
    {
      "title": "Nabors Expands Geothermal Platform With $35M Quaise Investment",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/nabors-expands-geothermal-platform-35m-150800476.html",
      "published": "2026-08-28"
    },
    {
      "title": "Ovintiv Expands Drilling Inventory With $460 Million Deal Spree",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/ovintiv-expands-drilling-inventory-460-150300542.html",
      "published": "2026-08-27"
    },
    {
      "title": "Delek Logistics EVP Hobbs Buys 4,000 Shares for $200,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e40901da-4d77-318e-9e5e-8097b4fb072e/delek-logistics-evp-hobbs.html",
      "published": "2026-08-24"
    },
    {
      "title": "Delek Logistics Partners (DKL) Lands $200 Million Equity Raise and Adds Two Underwriters",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/delek-logistics-partners-dkl-lands-230904762.html",
      "published": "2026-08-22"
    },
    {
      "title": "Delek Logistics CFO Buys 1,500 Shares for $75,000. Here's a Closer Look at the Transaction.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0dddafe0-d5f2-3087-8b2c-84c726b546a2/delek-logistics-cfo-buys.html",
      "published": "2026-08-22"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 45.04999923706055,
      "high": 45.209999084472656,
      "low": 44.79999923706055,
      "close": 45,
      "volume": 55100
    },
    {
      "time": "2025-09-16",
      "open": 44.84000015258789,
      "high": 45.45000076293945,
      "low": 44.70000076293945,
      "close": 45.15999984741211,
      "volume": 43100
    },
    {
      "time": "2025-09-17",
      "open": 44.77000045776367,
      "high": 45.900001525878906,
      "low": 44.77000045776367,
      "close": 45.77000045776367,
      "volume": 60000
    },
    {
      "time": "2025-09-18",
      "open": 46,
      "high": 46.29999923706055,
      "low": 45.5,
      "close": 45.81999969482422,
      "volume": 97800
    },
    {
      "time": "2025-09-19",
      "open": 45.9900016784668,
      "high": 46.189998626708984,
      "low": 45.02000045776367,
      "close": 45.04999923706055,
      "volume": 70300
    },
    {
      "time": "2025-09-22",
      "open": 45.06999969482422,
      "high": 45.4900016784668,
      "low": 44.939998626708984,
      "close": 44.939998626708984,
      "volume": 54100
    },
    {
      "time": "2025-09-23",
      "open": 45.189998626708984,
      "high": 46.279998779296875,
      "low": 45.13999938964844,
      "close": 45.90999984741211,
      "volume": 32300
    },
    {
      "time": "2025-09-24",
      "open": 46.06999969482422,
      "high": 46.650001525878906,
      "low": 46.06999969482422,
      "close": 46.369998931884766,
      "volume": 34900
    },
    {
      "time": "2025-09-25",
      "open": 46.63999938964844,
      "high": 46.93000030517578,
      "low": 45.86000061035156,
      "close": 46,
      "volume": 49000
    },
    {
      "time": "2025-09-26",
      "open": 46.2599983215332,
      "high": 46.5,
      "low": 45.38999938964844,
      "close": 45.5,
      "volume": 71500
    },
    {
      "time": "2025-09-29",
      "open": 45.75,
      "high": 46,
      "low": 44.79999923706055,
      "close": 45.02000045776367,
      "volume": 40600
    },
    {
      "time": "2025-09-30",
      "open": 44.7599983215332,
      "high": 45.560001373291016,
      "low": 44.7599983215332,
      "close": 45.540000915527344,
      "volume": 80300
    },
    {
      "time": "2025-10-01",
      "open": 45.369998931884766,
      "high": 45.849998474121094,
      "low": 44.95000076293945,
      "close": 44.970001220703125,
      "volume": 48800
    },
    {
      "time": "2025-10-02",
      "open": 44.9900016784668,
      "high": 45.150001525878906,
      "low": 44.529998779296875,
      "close": 44.7400016784668,
      "volume": 47700
    },
    {
      "time": "2025-10-03",
      "open": 44.689998626708984,
      "high": 45.04999923706055,
      "low": 44.66999816894531,
      "close": 44.779998779296875,
      "volume": 39200
    },
    {
      "time": "2025-10-06",
      "open": 45.09000015258789,
      "high": 46,
      "low": 44.79999923706055,
      "close": 44.869998931884766,
      "volume": 45000
    },
    {
      "time": "2025-10-07",
      "open": 44.810001373291016,
      "high": 45.459999084472656,
      "low": 44.72999954223633,
      "close": 44.97999954223633,
      "volume": 26900
    },
    {
      "time": "2025-10-08",
      "open": 44.95000076293945,
      "high": 45.060001373291016,
      "low": 44.599998474121094,
      "close": 44.9900016784668,
      "volume": 37200
    },
    {
      "time": "2025-10-09",
      "open": 45.08000183105469,
      "high": 45.38999938964844,
      "low": 42.810001373291016,
      "close": 43.400001525878906,
      "volume": 130900
    },
    {
      "time": "2025-10-10",
      "open": 43.33000183105469,
      "high": 44.290000915527344,
      "low": 42.349998474121094,
      "close": 42.77000045776367,
      "volume": 88800
    },
    {
      "time": "2025-10-13",
      "open": 43.22999954223633,
      "high": 43.709999084472656,
      "low": 42.61000061035156,
      "close": 43.380001068115234,
      "volume": 98400
    },
    {
      "time": "2025-10-14",
      "open": 43.29999923706055,
      "high": 44.7400016784668,
      "low": 43.130001068115234,
      "close": 44.290000915527344,
      "volume": 59000
    },
    {
      "time": "2025-10-15",
      "open": 44.18000030517578,
      "high": 44.83000183105469,
      "low": 43.58000183105469,
      "close": 43.58000183105469,
      "volume": 42600
    },
    {
      "time": "2025-10-16",
      "open": 43.599998474121094,
      "high": 44.119998931884766,
      "low": 43.29999923706055,
      "close": 43.29999923706055,
      "volume": 42900
    },
    {
      "time": "2025-10-17",
      "open": 43.25,
      "high": 43.790000915527344,
      "low": 43.20000076293945,
      "close": 43.650001525878906,
      "volume": 30800
    },
    {
      "time": "2025-10-20",
      "open": 43.79999923706055,
      "high": 44.189998626708984,
      "low": 43.619998931884766,
      "close": 44.130001068115234,
      "volume": 31300
    },
    {
      "time": "2025-10-21",
      "open": 44.04999923706055,
      "high": 44.400001525878906,
      "low": 43.959999084472656,
      "close": 44.22999954223633,
      "volume": 28900
    },
    {
      "time": "2025-10-22",
      "open": 44.220001220703125,
      "high": 45.099998474121094,
      "low": 44,
      "close": 44.97999954223633,
      "volume": 37200
    },
    {
      "time": "2025-10-23",
      "open": 45.099998474121094,
      "high": 45.369998931884766,
      "low": 44.75,
      "close": 45.11000061035156,
      "volume": 52000
    },
    {
      "time": "2025-10-24",
      "open": 45,
      "high": 45.40999984741211,
      "low": 44.95000076293945,
      "close": 45.29999923706055,
      "volume": 25300
    },
    {
      "time": "2025-10-27",
      "open": 45.310001373291016,
      "high": 45.9900016784668,
      "low": 45.29999923706055,
      "close": 45.38999938964844,
      "volume": 45600
    },
    {
      "time": "2025-10-28",
      "open": 45.540000915527344,
      "high": 46.279998779296875,
      "low": 45.38999938964844,
      "close": 45.880001068115234,
      "volume": 48000
    },
    {
      "time": "2025-10-29",
      "open": 46.18000030517578,
      "high": 46.90999984741211,
      "low": 44.720001220703125,
      "close": 45,
      "volume": 104900
    },
    {
      "time": "2025-10-30",
      "open": 44.779998779296875,
      "high": 45.02000045776367,
      "low": 44,
      "close": 44.45000076293945,
      "volume": 129400
    },
    {
      "time": "2025-10-31",
      "open": 44.349998474121094,
      "high": 45.20000076293945,
      "low": 44,
      "close": 44.54999923706055,
      "volume": 91500
    },
    {
      "time": "2025-11-03",
      "open": 44.79999923706055,
      "high": 45.040000915527344,
      "low": 44.25,
      "close": 44.29999923706055,
      "volume": 74400
    },
    {
      "time": "2025-11-04",
      "open": 44.5,
      "high": 44.7599983215332,
      "low": 44.040000915527344,
      "close": 44.189998626708984,
      "volume": 67000
    },
    {
      "time": "2025-11-05",
      "open": 44.25,
      "high": 45.45000076293945,
      "low": 44.25,
      "close": 45.130001068115234,
      "volume": 67100
    },
    {
      "time": "2025-11-06",
      "open": 45.5,
      "high": 46.11000061035156,
      "low": 45.119998931884766,
      "close": 45.849998474121094,
      "volume": 89600
    },
    {
      "time": "2025-11-07",
      "open": 43.9900016784668,
      "high": 44.91999816894531,
      "low": 42.81999969482422,
      "close": 44.65999984741211,
      "volume": 90100
    },
    {
      "time": "2025-11-10",
      "open": 45.02000045776367,
      "high": 45.61000061035156,
      "low": 43.91999816894531,
      "close": 45.119998931884766,
      "volume": 92900
    },
    {
      "time": "2025-11-11",
      "open": 45,
      "high": 45.619998931884766,
      "low": 44.900001525878906,
      "close": 45.61000061035156,
      "volume": 57300
    },
    {
      "time": "2025-11-12",
      "open": 45.27000045776367,
      "high": 46.13999938964844,
      "low": 45.06999969482422,
      "close": 45.84000015258789,
      "volume": 124700
    },
    {
      "time": "2025-11-13",
      "open": 46.029998779296875,
      "high": 46.40999984741211,
      "low": 45.099998474121094,
      "close": 45.209999084472656,
      "volume": 90700
    },
    {
      "time": "2025-11-14",
      "open": 43.720001220703125,
      "high": 46.290000915527344,
      "low": 43.119998931884766,
      "close": 45.470001220703125,
      "volume": 155200
    },
    {
      "time": "2025-11-17",
      "open": 45.459999084472656,
      "high": 45.720001220703125,
      "low": 44.880001068115234,
      "close": 45.04999923706055,
      "volume": 71700
    },
    {
      "time": "2025-11-18",
      "open": 44.5,
      "high": 45.279998779296875,
      "low": 44.459999084472656,
      "close": 45.0099983215332,
      "volume": 37800
    },
    {
      "time": "2025-11-19",
      "open": 45.20000076293945,
      "high": 45.63999938964844,
      "low": 44.689998626708984,
      "close": 44.689998626708984,
      "volume": 33600
    },
    {
      "time": "2025-11-20",
      "open": 44.970001220703125,
      "high": 45.9900016784668,
      "low": 44.11000061035156,
      "close": 44.540000915527344,
      "volume": 74000
    },
    {
      "time": "2025-11-21",
      "open": 44.31999969482422,
      "high": 45.31999969482422,
      "low": 44.31999969482422,
      "close": 44.84000015258789,
      "volume": 64300
    },
    {
      "time": "2025-11-24",
      "open": 44.900001525878906,
      "high": 45.25,
      "low": 44.119998931884766,
      "close": 44.93000030517578,
      "volume": 50000
    },
    {
      "time": "2025-11-25",
      "open": 44.93000030517578,
      "high": 45.81999969482422,
      "low": 44.810001373291016,
      "close": 45.81999969482422,
      "volume": 34100
    },
    {
      "time": "2025-11-26",
      "open": 45.849998474121094,
      "high": 46.33000183105469,
      "low": 45.849998474121094,
      "close": 46.33000183105469,
      "volume": 30900
    },
    {
      "time": "2025-11-28",
      "open": 46.029998779296875,
      "high": 46.599998474121094,
      "low": 45.560001373291016,
      "close": 45.84000015258789,
      "volume": 34700
    },
    {
      "time": "2025-12-01",
      "open": 45.63999938964844,
      "high": 46.93000030517578,
      "low": 45.560001373291016,
      "close": 46.5,
      "volume": 56800
    },
    {
      "time": "2025-12-02",
      "open": 46.209999084472656,
      "high": 46.720001220703125,
      "low": 45.099998474121094,
      "close": 45.310001373291016,
      "volume": 42600
    },
    {
      "time": "2025-12-03",
      "open": 45.310001373291016,
      "high": 46.25,
      "low": 45.29999923706055,
      "close": 45.81999969482422,
      "volume": 48200
    },
    {
      "time": "2025-12-04",
      "open": 45.86000061035156,
      "high": 46.599998474121094,
      "low": 45.36000061035156,
      "close": 46.599998474121094,
      "volume": 28900
    },
    {
      "time": "2025-12-05",
      "open": 46.310001373291016,
      "high": 46.810001373291016,
      "low": 45.79999923706055,
      "close": 45.81999969482422,
      "volume": 42300
    },
    {
      "time": "2025-12-08",
      "open": 45.79999923706055,
      "high": 46.2599983215332,
      "low": 45.5,
      "close": 45.72999954223633,
      "volume": 37700
    },
    {
      "time": "2025-12-09",
      "open": 45.939998626708984,
      "high": 46.22999954223633,
      "low": 45.45000076293945,
      "close": 45.45000076293945,
      "volume": 38900
    },
    {
      "time": "2025-12-10",
      "open": 45.31999969482422,
      "high": 45.86000061035156,
      "low": 44.560001373291016,
      "close": 45.02000045776367,
      "volume": 58500
    },
    {
      "time": "2025-12-11",
      "open": 45.029998779296875,
      "high": 45.45000076293945,
      "low": 44.5,
      "close": 45.209999084472656,
      "volume": 36900
    },
    {
      "time": "2025-12-12",
      "open": 45.4900016784668,
      "high": 45.5,
      "low": 44.58000183105469,
      "close": 44.75,
      "volume": 39600
    },
    {
      "time": "2025-12-15",
      "open": 44.75,
      "high": 45.33000183105469,
      "low": 44.41999816894531,
      "close": 44.939998626708984,
      "volume": 39000
    },
    {
      "time": "2025-12-16",
      "open": 44.869998931884766,
      "high": 45.290000915527344,
      "low": 43.86000061035156,
      "close": 44.18000030517578,
      "volume": 70400
    },
    {
      "time": "2025-12-17",
      "open": 44.5,
      "high": 44.72999954223633,
      "low": 44.08000183105469,
      "close": 44.220001220703125,
      "volume": 28200
    },
    {
      "time": "2025-12-18",
      "open": 44.5,
      "high": 44.630001068115234,
      "low": 43.790000915527344,
      "close": 44.060001373291016,
      "volume": 34600
    },
    {
      "time": "2025-12-19",
      "open": 44.20000076293945,
      "high": 44.63999938964844,
      "low": 44.0099983215332,
      "close": 44.47999954223633,
      "volume": 141700
    },
    {
      "time": "2025-12-22",
      "open": 44.650001525878906,
      "high": 45.099998474121094,
      "low": 44.380001068115234,
      "close": 44.93000030517578,
      "volume": 57100
    },
    {
      "time": "2025-12-23",
      "open": 45.11000061035156,
      "high": 45.5,
      "low": 45,
      "close": 45.5,
      "volume": 42400
    },
    {
      "time": "2025-12-24",
      "open": 45.5,
      "high": 45.5,
      "low": 44.97999954223633,
      "close": 45.29999923706055,
      "volume": 18400
    },
    {
      "time": "2025-12-26",
      "open": 45.11000061035156,
      "high": 45.5,
      "low": 44.63999938964844,
      "close": 44.849998474121094,
      "volume": 52900
    },
    {
      "time": "2025-12-29",
      "open": 44.75,
      "high": 45.130001068115234,
      "low": 43.95000076293945,
      "close": 44.209999084472656,
      "volume": 46700
    },
    {
      "time": "2025-12-30",
      "open": 44.0099983215332,
      "high": 45.369998931884766,
      "low": 44,
      "close": 45.279998779296875,
      "volume": 44100
    },
    {
      "time": "2025-12-31",
      "open": 45.040000915527344,
      "high": 45.400001525878906,
      "low": 44.619998931884766,
      "close": 44.619998931884766,
      "volume": 38100
    },
    {
      "time": "2026-01-02",
      "open": 44.599998474121094,
      "high": 47,
      "low": 44.599998474121094,
      "close": 47,
      "volume": 64700
    },
    {
      "time": "2026-01-05",
      "open": 46.9900016784668,
      "high": 48,
      "low": 46,
      "close": 47.970001220703125,
      "volume": 79100
    },
    {
      "time": "2026-01-06",
      "open": 47.9900016784668,
      "high": 48.279998779296875,
      "low": 45.52000045776367,
      "close": 45.709999084472656,
      "volume": 152000
    },
    {
      "time": "2026-01-07",
      "open": 45.4900016784668,
      "high": 47.119998931884766,
      "low": 45.279998779296875,
      "close": 46.02000045776367,
      "volume": 69900
    },
    {
      "time": "2026-01-08",
      "open": 46.060001373291016,
      "high": 47.59000015258789,
      "low": 45.90999984741211,
      "close": 46.75,
      "volume": 63800
    },
    {
      "time": "2026-01-09",
      "open": 46.75,
      "high": 47.83000183105469,
      "low": 46.52000045776367,
      "close": 47.77000045776367,
      "volume": 37300
    },
    {
      "time": "2026-01-12",
      "open": 47.439998626708984,
      "high": 48.029998779296875,
      "low": 46.84000015258789,
      "close": 47.20000076293945,
      "volume": 65600
    },
    {
      "time": "2026-01-13",
      "open": 47.209999084472656,
      "high": 48.72999954223633,
      "low": 47.209999084472656,
      "close": 48.68000030517578,
      "volume": 86800
    },
    {
      "time": "2026-01-14",
      "open": 48.220001220703125,
      "high": 48.970001220703125,
      "low": 47.93000030517578,
      "close": 48.31999969482422,
      "volume": 31000
    },
    {
      "time": "2026-01-15",
      "open": 47.70000076293945,
      "high": 48.5,
      "low": 47.70000076293945,
      "close": 48.40999984741211,
      "volume": 59800
    },
    {
      "time": "2026-01-16",
      "open": 48.02000045776367,
      "high": 48.290000915527344,
      "low": 46.849998474121094,
      "close": 47.7599983215332,
      "volume": 124200
    },
    {
      "time": "2026-01-20",
      "open": 47.43000030517578,
      "high": 47.97999954223633,
      "low": 46.650001525878906,
      "close": 47.7599983215332,
      "volume": 77400
    },
    {
      "time": "2026-01-21",
      "open": 47.79999923706055,
      "high": 49.02000045776367,
      "low": 47.79999923706055,
      "close": 48.43000030517578,
      "volume": 48400
    },
    {
      "time": "2026-01-22",
      "open": 48.5,
      "high": 48.599998474121094,
      "low": 47.72999954223633,
      "close": 48.09000015258789,
      "volume": 42800
    },
    {
      "time": "2026-01-23",
      "open": 48.61000061035156,
      "high": 48.790000915527344,
      "low": 48.099998474121094,
      "close": 48.29999923706055,
      "volume": 16100
    },
    {
      "time": "2026-01-26",
      "open": 48.11000061035156,
      "high": 49.22999954223633,
      "low": 48.0099983215332,
      "close": 48.88999938964844,
      "volume": 29600
    },
    {
      "time": "2026-01-27",
      "open": 49.29999923706055,
      "high": 50.02000045776367,
      "low": 48.97999954223633,
      "close": 49.97999954223633,
      "volume": 42000
    },
    {
      "time": "2026-01-28",
      "open": 49.709999084472656,
      "high": 50.81999969482422,
      "low": 49.5,
      "close": 50.209999084472656,
      "volume": 46600
    },
    {
      "time": "2026-01-29",
      "open": 50.959999084472656,
      "high": 51.77000045776367,
      "low": 50.099998474121094,
      "close": 51.439998626708984,
      "volume": 44000
    },
    {
      "time": "2026-01-30",
      "open": 51.380001068115234,
      "high": 51.41999816894531,
      "low": 48.650001525878906,
      "close": 49.689998626708984,
      "volume": 122600
    },
    {
      "time": "2026-02-02",
      "open": 49.9900016784668,
      "high": 50.91999816894531,
      "low": 49,
      "close": 50.16999816894531,
      "volume": 82100
    },
    {
      "time": "2026-02-03",
      "open": 50.66999816894531,
      "high": 51.849998474121094,
      "low": 50.33000183105469,
      "close": 51.52000045776367,
      "volume": 83600
    },
    {
      "time": "2026-02-04",
      "open": 51.9900016784668,
      "high": 53.52000045776367,
      "low": 51.970001220703125,
      "close": 52.880001068115234,
      "volume": 101300
    },
    {
      "time": "2026-02-05",
      "open": 51.29999923706055,
      "high": 51.70000076293945,
      "low": 50.310001373291016,
      "close": 51.310001373291016,
      "volume": 84800
    },
    {
      "time": "2026-02-06",
      "open": 51.189998626708984,
      "high": 53.31999969482422,
      "low": 51.130001068115234,
      "close": 52.59000015258789,
      "volume": 159700
    },
    {
      "time": "2026-02-09",
      "open": 52.13999938964844,
      "high": 53.68000030517578,
      "low": 50.75,
      "close": 52.869998931884766,
      "volume": 67000
    },
    {
      "time": "2026-02-10",
      "open": 52.52000045776367,
      "high": 53.5,
      "low": 52.369998931884766,
      "close": 53.13999938964844,
      "volume": 36500
    },
    {
      "time": "2026-02-11",
      "open": 53.72999954223633,
      "high": 54.630001068115234,
      "low": 53.54999923706055,
      "close": 54.59000015258789,
      "volume": 74200
    },
    {
      "time": "2026-02-12",
      "open": 54.84000015258789,
      "high": 55.88999938964844,
      "low": 53.119998931884766,
      "close": 53.400001525878906,
      "volume": 90800
    },
    {
      "time": "2026-02-13",
      "open": 53.29999923706055,
      "high": 55.369998931884766,
      "low": 53.29999923706055,
      "close": 54.93000030517578,
      "volume": 42100
    },
    {
      "time": "2026-02-17",
      "open": 55.09000015258789,
      "high": 55.09000015258789,
      "low": 54.02000045776367,
      "close": 54.279998779296875,
      "volume": 42400
    },
    {
      "time": "2026-02-18",
      "open": 54.59000015258789,
      "high": 55.060001373291016,
      "low": 54.349998474121094,
      "close": 54.459999084472656,
      "volume": 36000
    },
    {
      "time": "2026-02-19",
      "open": 54.45000076293945,
      "high": 55.20000076293945,
      "low": 53.599998474121094,
      "close": 53.7599983215332,
      "volume": 79100
    },
    {
      "time": "2026-02-20",
      "open": 53.209999084472656,
      "high": 54.83000183105469,
      "low": 53,
      "close": 54.560001373291016,
      "volume": 45000
    },
    {
      "time": "2026-02-23",
      "open": 54.130001068115234,
      "high": 54.72999954223633,
      "low": 53.22999954223633,
      "close": 53.470001220703125,
      "volume": 62300
    },
    {
      "time": "2026-02-24",
      "open": 53.90999984741211,
      "high": 53.90999984741211,
      "low": 53.209999084472656,
      "close": 53.7400016784668,
      "volume": 39200
    },
    {
      "time": "2026-02-25",
      "open": 53.4900016784668,
      "high": 53.4900016784668,
      "low": 51.59000015258789,
      "close": 52.04999923706055,
      "volume": 93500
    },
    {
      "time": "2026-02-26",
      "open": 50.099998474121094,
      "high": 53.290000915527344,
      "low": 49.459999084472656,
      "close": 52.290000915527344,
      "volume": 159900
    },
    {
      "time": "2026-02-27",
      "open": 52.349998474121094,
      "high": 53.70000076293945,
      "low": 51.31999969482422,
      "close": 51.93000030517578,
      "volume": 84800
    },
    {
      "time": "2026-03-02",
      "open": 52.43000030517578,
      "high": 54.90999984741211,
      "low": 52.43000030517578,
      "close": 54.599998474121094,
      "volume": 116600
    },
    {
      "time": "2026-03-03",
      "open": 54.41999816894531,
      "high": 54.5,
      "low": 52.88999938964844,
      "close": 53.970001220703125,
      "volume": 42200
    },
    {
      "time": "2026-03-04",
      "open": 53.20000076293945,
      "high": 54.779998779296875,
      "low": 52.54999923706055,
      "close": 53.20000076293945,
      "volume": 63300
    },
    {
      "time": "2026-03-05",
      "open": 53.279998779296875,
      "high": 53.599998474121094,
      "low": 52.5,
      "close": 53.52000045776367,
      "volume": 64100
    },
    {
      "time": "2026-03-06",
      "open": 53.06999969482422,
      "high": 53.06999969482422,
      "low": 51.369998931884766,
      "close": 52.04999923706055,
      "volume": 116600
    },
    {
      "time": "2026-03-09",
      "open": 52,
      "high": 53.5,
      "low": 50.880001068115234,
      "close": 51.619998931884766,
      "volume": 92900
    },
    {
      "time": "2026-03-10",
      "open": 50.95000076293945,
      "high": 53.13999938964844,
      "low": 50.95000076293945,
      "close": 53.02000045776367,
      "volume": 76300
    },
    {
      "time": "2026-03-11",
      "open": 53,
      "high": 53.779998779296875,
      "low": 52.7400016784668,
      "close": 53.20000076293945,
      "volume": 57800
    },
    {
      "time": "2026-03-12",
      "open": 53.150001525878906,
      "high": 53.70000076293945,
      "low": 52.56999969482422,
      "close": 52.959999084472656,
      "volume": 47800
    },
    {
      "time": "2026-03-13",
      "open": 53.06999969482422,
      "high": 53.41999816894531,
      "low": 51.400001525878906,
      "close": 52.970001220703125,
      "volume": 59200
    },
    {
      "time": "2026-03-16",
      "open": 52.630001068115234,
      "high": 53.15999984741211,
      "low": 52,
      "close": 52.959999084472656,
      "volume": 43300
    },
    {
      "time": "2026-03-17",
      "open": 52.75,
      "high": 53.56999969482422,
      "low": 52.33000183105469,
      "close": 53.040000915527344,
      "volume": 58100
    },
    {
      "time": "2026-03-18",
      "open": 52.810001373291016,
      "high": 53.79999923706055,
      "low": 51.709999084472656,
      "close": 53.599998474121094,
      "volume": 54300
    },
    {
      "time": "2026-03-19",
      "open": 53.0099983215332,
      "high": 53.720001220703125,
      "low": 52.91999816894531,
      "close": 53.720001220703125,
      "volume": 45000
    },
    {
      "time": "2026-03-20",
      "open": 53.709999084472656,
      "high": 54.72999954223633,
      "low": 52.310001373291016,
      "close": 52.7599983215332,
      "volume": 145400
    },
    {
      "time": "2026-03-23",
      "open": 52.5,
      "high": 53.7599983215332,
      "low": 51.93000030517578,
      "close": 53.40999984741211,
      "volume": 82500
    },
    {
      "time": "2026-03-24",
      "open": 53.70000076293945,
      "high": 54.810001373291016,
      "low": 53.400001525878906,
      "close": 54.22999954223633,
      "volume": 67400
    },
    {
      "time": "2026-03-25",
      "open": 53.83000183105469,
      "high": 54.18000030517578,
      "low": 53.15999984741211,
      "close": 53.75,
      "volume": 28700
    },
    {
      "time": "2026-03-26",
      "open": 53.13999938964844,
      "high": 54.5,
      "low": 53.13999938964844,
      "close": 54.16999816894531,
      "volume": 46100
    },
    {
      "time": "2026-03-27",
      "open": 53.45000076293945,
      "high": 54.54999923706055,
      "low": 52.33000183105469,
      "close": 53.119998931884766,
      "volume": 61600
    },
    {
      "time": "2026-03-30",
      "open": 52.810001373291016,
      "high": 53.290000915527344,
      "low": 50.959999084472656,
      "close": 51.400001525878906,
      "volume": 72700
    },
    {
      "time": "2026-03-31",
      "open": 51.040000915527344,
      "high": 51.56999969482422,
      "low": 48.75,
      "close": 49.7599983215332,
      "volume": 122500
    },
    {
      "time": "2026-04-01",
      "open": 49.18000030517578,
      "high": 50.65999984741211,
      "low": 48.900001525878906,
      "close": 50.45000076293945,
      "volume": 53900
    },
    {
      "time": "2026-04-02",
      "open": 50.75,
      "high": 50.790000915527344,
      "low": 49.880001068115234,
      "close": 50.279998779296875,
      "volume": 24400
    },
    {
      "time": "2026-04-06",
      "open": 47.720001220703125,
      "high": 50.27000045776367,
      "low": 47.720001220703125,
      "close": 50.09000015258789,
      "volume": 52600
    },
    {
      "time": "2026-04-07",
      "open": 50.22999954223633,
      "high": 50.7400016784668,
      "low": 49.150001525878906,
      "close": 49.7400016784668,
      "volume": 34500
    },
    {
      "time": "2026-04-08",
      "open": 49.65999984741211,
      "high": 50,
      "low": 48.5,
      "close": 48.75,
      "volume": 85300
    },
    {
      "time": "2026-04-09",
      "open": 48.79999923706055,
      "high": 50.25,
      "low": 48.209999084472656,
      "close": 49.70000076293945,
      "volume": 41700
    },
    {
      "time": "2026-04-10",
      "open": 49.189998626708984,
      "high": 50.45000076293945,
      "low": 49.11000061035156,
      "close": 49.84000015258789,
      "volume": 33000
    },
    {
      "time": "2026-04-13",
      "open": 49.529998779296875,
      "high": 49.900001525878906,
      "low": 48.81999969482422,
      "close": 49.02000045776367,
      "volume": 61600
    },
    {
      "time": "2026-04-14",
      "open": 48.650001525878906,
      "high": 49.310001373291016,
      "low": 48.06999969482422,
      "close": 48.56999969482422,
      "volume": 60300
    },
    {
      "time": "2026-04-15",
      "open": 48.16999816894531,
      "high": 49.04999923706055,
      "low": 48,
      "close": 48.810001373291016,
      "volume": 41600
    },
    {
      "time": "2026-04-16",
      "open": 48.95000076293945,
      "high": 49.95000076293945,
      "low": 48.54999923706055,
      "close": 48.790000915527344,
      "volume": 41200
    },
    {
      "time": "2026-04-17",
      "open": 48.689998626708984,
      "high": 49.779998779296875,
      "low": 48,
      "close": 49.58000183105469,
      "volume": 35200
    },
    {
      "time": "2026-04-20",
      "open": 49.58000183105469,
      "high": 50.650001525878906,
      "low": 48.900001525878906,
      "close": 50.06999969482422,
      "volume": 52100
    },
    {
      "time": "2026-04-21",
      "open": 49.720001220703125,
      "high": 50.75,
      "low": 49.13999938964844,
      "close": 49.209999084472656,
      "volume": 74200
    },
    {
      "time": "2026-04-22",
      "open": 50.20000076293945,
      "high": 50.20000076293945,
      "low": 49.119998931884766,
      "close": 49.599998474121094,
      "volume": 62000
    },
    {
      "time": "2026-04-23",
      "open": 50.43000030517578,
      "high": 51.5,
      "low": 50.040000915527344,
      "close": 51.5,
      "volume": 39200
    },
    {
      "time": "2026-04-24",
      "open": 51.5,
      "high": 51.66999816894531,
      "low": 50.20000076293945,
      "close": 50.40999984741211,
      "volume": 51100
    },
    {
      "time": "2026-04-27",
      "open": 50.38999938964844,
      "high": 51,
      "low": 50.06999969482422,
      "close": 50.4900016784668,
      "volume": 44300
    },
    {
      "time": "2026-04-28",
      "open": 50.630001068115234,
      "high": 51,
      "low": 50.400001525878906,
      "close": 50.86000061035156,
      "volume": 66500
    },
    {
      "time": "2026-04-29",
      "open": 51.36000061035156,
      "high": 53.2599983215332,
      "low": 51.11000061035156,
      "close": 53.060001373291016,
      "volume": 65100
    },
    {
      "time": "2026-04-30",
      "open": 53.060001373291016,
      "high": 53.13999938964844,
      "low": 51.27000045776367,
      "close": 53.130001068115234,
      "volume": 113800
    },
    {
      "time": "2026-05-01",
      "open": 53.20000076293945,
      "high": 54.279998779296875,
      "low": 52.56999969482422,
      "close": 53.95000076293945,
      "volume": 106900
    },
    {
      "time": "2026-05-04",
      "open": 53.040000915527344,
      "high": 53.06999969482422,
      "low": 51.15999984741211,
      "close": 51.15999984741211,
      "volume": 49200
    },
    {
      "time": "2026-05-05",
      "open": 51.29999923706055,
      "high": 53.08000183105469,
      "low": 51.29999923706055,
      "close": 52.58000183105469,
      "volume": 49500
    },
    {
      "time": "2026-05-06",
      "open": 52.45000076293945,
      "high": 53,
      "low": 50.220001220703125,
      "close": 51.2400016784668,
      "volume": 65600
    },
    {
      "time": "2026-05-07",
      "open": 50.369998931884766,
      "high": 51.16999816894531,
      "low": 49.91999816894531,
      "close": 51.02000045776367,
      "volume": 80400
    },
    {
      "time": "2026-05-08",
      "open": 50.5099983215332,
      "high": 51.7599983215332,
      "low": 49.47999954223633,
      "close": 51.04999923706055,
      "volume": 71200
    },
    {
      "time": "2026-05-11",
      "open": 51.5,
      "high": 51.880001068115234,
      "low": 50.08000183105469,
      "close": 51.45000076293945,
      "volume": 66100
    },
    {
      "time": "2026-05-12",
      "open": 51.119998931884766,
      "high": 51.9900016784668,
      "low": 50.11000061035156,
      "close": 51.65999984741211,
      "volume": 33900
    },
    {
      "time": "2026-05-13",
      "open": 51.959999084472656,
      "high": 51.959999084472656,
      "low": 50.70000076293945,
      "close": 51,
      "volume": 34200
    },
    {
      "time": "2026-05-14",
      "open": 51.130001068115234,
      "high": 51.88999938964844,
      "low": 51.130001068115234,
      "close": 51.619998931884766,
      "volume": 38600
    },
    {
      "time": "2026-05-15",
      "open": 51.29999923706055,
      "high": 52.369998931884766,
      "low": 51,
      "close": 51.70000076293945,
      "volume": 78900
    },
    {
      "time": "2026-05-18",
      "open": 51.25,
      "high": 52.4900016784668,
      "low": 50.75,
      "close": 52.15999984741211,
      "volume": 38000
    },
    {
      "time": "2026-05-19",
      "open": 51.689998626708984,
      "high": 52.9900016784668,
      "low": 51.54999923706055,
      "close": 52.310001373291016,
      "volume": 40500
    },
    {
      "time": "2026-05-20",
      "open": 51.5,
      "high": 52.9900016784668,
      "low": 51,
      "close": 51.2599983215332,
      "volume": 24700
    },
    {
      "time": "2026-05-21",
      "open": 51.40999984741211,
      "high": 52.47999954223633,
      "low": 51.15999984741211,
      "close": 51.790000915527344,
      "volume": 23800
    },
    {
      "time": "2026-05-22",
      "open": 51.79999923706055,
      "high": 51.79999923706055,
      "low": 50.880001068115234,
      "close": 51.29999923706055,
      "volume": 28600
    },
    {
      "time": "2026-05-26",
      "open": 51.68000030517578,
      "high": 51.88999938964844,
      "low": 50.790000915527344,
      "close": 51.2400016784668,
      "volume": 51900
    },
    {
      "time": "2026-05-27",
      "open": 50.75,
      "high": 50.939998626708984,
      "low": 50.040000915527344,
      "close": 50.040000915527344,
      "volume": 26600
    },
    {
      "time": "2026-05-28",
      "open": 50.65999984741211,
      "high": 50.95000076293945,
      "low": 50.27000045776367,
      "close": 50.61000061035156,
      "volume": 33200
    },
    {
      "time": "2026-05-29",
      "open": 50.47999954223633,
      "high": 50.849998474121094,
      "low": 49.130001068115234,
      "close": 49.380001068115234,
      "volume": 50000
    },
    {
      "time": "2026-06-01",
      "open": 49.66999816894531,
      "high": 51.290000915527344,
      "low": 49.54999923706055,
      "close": 51.130001068115234,
      "volume": 82400
    },
    {
      "time": "2026-06-02",
      "open": 51.290000915527344,
      "high": 52.529998779296875,
      "low": 51,
      "close": 51.95000076293945,
      "volume": 25300
    },
    {
      "time": "2026-06-03",
      "open": 52.25,
      "high": 52.849998474121094,
      "low": 50.90999984741211,
      "close": 51.13999938964844,
      "volume": 51400
    },
    {
      "time": "2026-06-04",
      "open": 50.7400016784668,
      "high": 52.709999084472656,
      "low": 50.529998779296875,
      "close": 52.33000183105469,
      "volume": 154000
    },
    {
      "time": "2026-06-05",
      "open": 52.869998931884766,
      "high": 52.939998626708984,
      "low": 51.869998931884766,
      "close": 52.04999923706055,
      "volume": 27000
    },
    {
      "time": "2026-06-08",
      "open": 52.4900016784668,
      "high": 53,
      "low": 51.720001220703125,
      "close": 51.84000015258789,
      "volume": 29000
    },
    {
      "time": "2026-06-09",
      "open": 52,
      "high": 53.2400016784668,
      "low": 51.349998474121094,
      "close": 51.630001068115234,
      "volume": 47200
    },
    {
      "time": "2026-06-10",
      "open": 51.81999969482422,
      "high": 53.2599983215332,
      "low": 51.20000076293945,
      "close": 52.4900016784668,
      "volume": 48100
    },
    {
      "time": "2026-06-11",
      "open": 52.970001220703125,
      "high": 54.75,
      "low": 51.70000076293945,
      "close": 53.810001373291016,
      "volume": 86100
    },
    {
      "time": "2026-06-12",
      "open": 53.4900016784668,
      "high": 53.9900016784668,
      "low": 50.56999969482422,
      "close": 53.02000045776367,
      "volume": 173200
    },
    {
      "time": "2026-06-15",
      "open": 52.33000183105469,
      "high": 53.7400016784668,
      "low": 49.52000045776367,
      "close": 49.52000045776367,
      "volume": 109300
    },
    {
      "time": "2026-06-16",
      "open": 50.0099983215332,
      "high": 51.63999938964844,
      "low": 49.810001373291016,
      "close": 50.220001220703125,
      "volume": 62600
    },
    {
      "time": "2026-06-17",
      "open": 49.79999923706055,
      "high": 50.529998779296875,
      "low": 47.849998474121094,
      "close": 49.130001068115234,
      "volume": 86700
    },
    {
      "time": "2026-06-18",
      "open": 49.16999816894531,
      "high": 50.40999984741211,
      "low": 47.459999084472656,
      "close": 50.40999984741211,
      "volume": 953100
    },
    {
      "time": "2026-06-22",
      "open": 49.91999816894531,
      "high": 50.22999954223633,
      "low": 49.02000045776367,
      "close": 49.54999923706055,
      "volume": 141800
    },
    {
      "time": "2026-06-23",
      "open": 49,
      "high": 50.529998779296875,
      "low": 49,
      "close": 49.880001068115234,
      "volume": 189300
    },
    {
      "time": "2026-06-24",
      "open": 50.02000045776367,
      "high": 50.02000045776367,
      "low": 48.91999816894531,
      "close": 49.0099983215332,
      "volume": 123200
    },
    {
      "time": "2026-06-25",
      "open": 49,
      "high": 51.099998474121094,
      "low": 49,
      "close": 50.45000076293945,
      "volume": 71000
    },
    {
      "time": "2026-06-26",
      "open": 50,
      "high": 51.09000015258789,
      "low": 50,
      "close": 50.7599983215332,
      "volume": 52800
    },
    {
      "time": "2026-06-29",
      "open": 50.84000015258789,
      "high": 51.4900016784668,
      "low": 50.52000045776367,
      "close": 51.20000076293945,
      "volume": 49700
    },
    {
      "time": "2026-06-30",
      "open": 51.47999954223633,
      "high": 52,
      "low": 51.130001068115234,
      "close": 51.540000915527344,
      "volume": 37600
    },
    {
      "time": "2026-07-01",
      "open": 51.09000015258789,
      "high": 51.88999938964844,
      "low": 50.959999084472656,
      "close": 51.66999816894531,
      "volume": 41700
    },
    {
      "time": "2026-07-02",
      "open": 51.54999923706055,
      "high": 52.5,
      "low": 51.2599983215332,
      "close": 52.25,
      "volume": 42800
    },
    {
      "time": "2026-07-06",
      "open": 52.5,
      "high": 53.18000030517578,
      "low": 52.36000061035156,
      "close": 52.61000061035156,
      "volume": 44900
    },
    {
      "time": "2026-07-07",
      "open": 53.209999084472656,
      "high": 53.97999954223633,
      "low": 52.790000915527344,
      "close": 53.54999923706055,
      "volume": 41900
    },
    {
      "time": "2026-07-08",
      "open": 54,
      "high": 54.5,
      "low": 53.47999954223633,
      "close": 54.5,
      "volume": 109700
    },
    {
      "time": "2026-07-09",
      "open": 54.220001220703125,
      "high": 54.7400016784668,
      "low": 52.91999816894531,
      "close": 54.59000015258789,
      "volume": 26800
    },
    {
      "time": "2026-07-10",
      "open": 54,
      "high": 54.75,
      "low": 54,
      "close": 54.209999084472656,
      "volume": 49900
    },
    {
      "time": "2026-07-13",
      "open": 54.70000076293945,
      "high": 55.310001373291016,
      "low": 54.599998474121094,
      "close": 55.06999969482422,
      "volume": 43900
    },
    {
      "time": "2026-07-14",
      "open": 54.84000015258789,
      "high": 55.81999969482422,
      "low": 54.52000045776367,
      "close": 55.310001373291016,
      "volume": 57800
    },
    {
      "time": "2026-07-15",
      "open": 55.2599983215332,
      "high": 55.88999938964844,
      "low": 54.720001220703125,
      "close": 55.5,
      "volume": 66100
    },
    {
      "time": "2026-07-16",
      "open": 55.75,
      "high": 56.4900016784668,
      "low": 55.709999084472656,
      "close": 56.119998931884766,
      "volume": 93000
    },
    {
      "time": "2026-07-17",
      "open": 56.650001525878906,
      "high": 56.83000183105469,
      "low": 54.66999816894531,
      "close": 54.880001068115234,
      "volume": 62200
    },
    {
      "time": "2026-07-20",
      "open": 55.29999923706055,
      "high": 56.20000076293945,
      "low": 54.7599983215332,
      "close": 55.25,
      "volume": 54100
    },
    {
      "time": "2026-07-21",
      "open": 54.189998626708984,
      "high": 55.4900016784668,
      "low": 54.189998626708984,
      "close": 55.2400016784668,
      "volume": 60400
    },
    {
      "time": "2026-07-22",
      "open": 55.83000183105469,
      "high": 57.720001220703125,
      "low": 55.25,
      "close": 57.220001220703125,
      "volume": 58800
    },
    {
      "time": "2026-07-23",
      "open": 57.220001220703125,
      "high": 58.31999969482422,
      "low": 57.220001220703125,
      "close": 57.7599983215332,
      "volume": 71300
    },
    {
      "time": "2026-07-24",
      "open": 58.13999938964844,
      "high": 59,
      "low": 56.970001220703125,
      "close": 57.189998626708984,
      "volume": 62800
    },
    {
      "time": "2026-07-27",
      "open": 56.5,
      "high": 58.099998474121094,
      "low": 56.0099983215332,
      "close": 56.97999954223633,
      "volume": 55200
    },
    {
      "time": "2026-07-28",
      "open": 56.65999984741211,
      "high": 58.45000076293945,
      "low": 56.65999984741211,
      "close": 57.70000076293945,
      "volume": 47300
    },
    {
      "time": "2026-07-29",
      "open": 57.13999938964844,
      "high": 59.33000183105469,
      "low": 57.13999938964844,
      "close": 58.689998626708984,
      "volume": 94300
    },
    {
      "time": "2026-07-30",
      "open": 59.099998474121094,
      "high": 59.31999969482422,
      "low": 57.790000915527344,
      "close": 59.150001525878906,
      "volume": 110000
    },
    {
      "time": "2026-07-31",
      "open": 59.15999984741211,
      "high": 61.5,
      "low": 58.72999954223633,
      "close": 60.310001373291016,
      "volume": 212600
    },
    {
      "time": "2026-08-03",
      "open": 58.79999923706055,
      "high": 59.9900016784668,
      "low": 57.189998626708984,
      "close": 58.029998779296875,
      "volume": 114200
    },
    {
      "time": "2026-08-04",
      "open": 57.15999984741211,
      "high": 58.93000030517578,
      "low": 56.54999923706055,
      "close": 58.08000183105469,
      "volume": 76100
    },
    {
      "time": "2026-08-05",
      "open": 57,
      "high": 58.08000183105469,
      "low": 54.09000015258789,
      "close": 57.11000061035156,
      "volume": 136900
    },
    {
      "time": "2026-08-06",
      "open": 57.810001373291016,
      "high": 59.310001373291016,
      "low": 57.54999923706055,
      "close": 58.900001525878906,
      "volume": 83800
    },
    {
      "time": "2026-08-07",
      "open": 58.86000061035156,
      "high": 59.040000915527344,
      "low": 56.25,
      "close": 56.75,
      "volume": 103200
    },
    {
      "time": "2026-08-10",
      "open": 56.9900016784668,
      "high": 59.77000045776367,
      "low": 56.33000183105469,
      "close": 59.29999923706055,
      "volume": 176400
    },
    {
      "time": "2026-08-11",
      "open": 58.869998931884766,
      "high": 59.81999969482422,
      "low": 58.52000045776367,
      "close": 58.52000045776367,
      "volume": 60000
    },
    {
      "time": "2026-08-12",
      "open": 59.08000183105469,
      "high": 60,
      "low": 58.5099983215332,
      "close": 60,
      "volume": 74800
    },
    {
      "time": "2026-08-13",
      "open": 51,
      "high": 52.7599983215332,
      "low": 50.599998474121094,
      "close": 52.29999923706055,
      "volume": 1642500
    },
    {
      "time": "2026-08-14",
      "open": 52.25,
      "high": 54.099998474121094,
      "low": 52,
      "close": 54.0099983215332,
      "volume": 566000
    },
    {
      "time": "2026-08-17",
      "open": 54,
      "high": 54.04999923706055,
      "low": 53.150001525878906,
      "close": 53.77000045776367,
      "volume": 187700
    },
    {
      "time": "2026-08-18",
      "open": 53.75,
      "high": 53.9900016784668,
      "low": 53.22999954223633,
      "close": 53.7400016784668,
      "volume": 149600
    },
    {
      "time": "2026-08-19",
      "open": 53.5,
      "high": 54.7400016784668,
      "low": 53.400001525878906,
      "close": 54.7400016784668,
      "volume": 199200
    },
    {
      "time": "2026-08-20",
      "open": 54.849998474121094,
      "high": 54.849998474121094,
      "low": 53.52000045776367,
      "close": 53.709999084472656,
      "volume": 164900
    },
    {
      "time": "2026-08-21",
      "open": 53.959999084472656,
      "high": 54.2599983215332,
      "low": 53.540000915527344,
      "close": 54.130001068115234,
      "volume": 100400
    },
    {
      "time": "2026-08-24",
      "open": 53.619998931884766,
      "high": 54.43000030517578,
      "low": 53.599998474121094,
      "close": 53.880001068115234,
      "volume": 124600
    },
    {
      "time": "2026-08-25",
      "open": 53.7400016784668,
      "high": 53.88999938964844,
      "low": 53.34000015258789,
      "close": 53.65999984741211,
      "volume": 136500
    },
    {
      "time": "2026-08-26",
      "open": 54,
      "high": 54.689998626708984,
      "low": 53.15999984741211,
      "close": 54.689998626708984,
      "volume": 143100
    },
    {
      "time": "2026-08-27",
      "open": 54.43000030517578,
      "high": 55.2400016784668,
      "low": 54.279998779296875,
      "close": 54.939998626708984,
      "volume": 52900
    },
    {
      "time": "2026-08-28",
      "open": 54.529998779296875,
      "high": 55.41999816894531,
      "low": 54.38999938964844,
      "close": 54.790000915527344,
      "volume": 145100
    },
    {
      "time": "2026-08-31",
      "open": 54.849998474121094,
      "high": 55.66999816894531,
      "low": 54.84000015258789,
      "close": 55.470001220703125,
      "volume": 84100
    },
    {
      "time": "2026-09-01",
      "open": 55.25,
      "high": 56.16999816894531,
      "low": 55.25,
      "close": 56.0099983215332,
      "volume": 82600
    },
    {
      "time": "2026-09-02",
      "open": 55.88999938964844,
      "high": 55.88999938964844,
      "low": 55.119998931884766,
      "close": 55.459999084472656,
      "volume": 61500
    },
    {
      "time": "2026-09-03",
      "open": 55.650001525878906,
      "high": 55.97999954223633,
      "low": 54.97999954223633,
      "close": 55.27000045776367,
      "volume": 76700
    },
    {
      "time": "2026-09-04",
      "open": 55.5,
      "high": 55.75,
      "low": 55.189998626708984,
      "close": 55.70000076293945,
      "volume": 50200
    },
    {
      "time": "2026-09-08",
      "open": 56.130001068115234,
      "high": 56.380001068115234,
      "low": 55.540000915527344,
      "close": 55.81999969482422,
      "volume": 170200
    },
    {
      "time": "2026-09-09",
      "open": 56.2400016784668,
      "high": 56.75,
      "low": 55.880001068115234,
      "close": 56.65999984741211,
      "volume": 100500
    },
    {
      "time": "2026-09-10",
      "open": 57.22999954223633,
      "high": 57.22999954223633,
      "low": 55.90999984741211,
      "close": 57,
      "volume": 292800
    },
    {
      "time": "2026-09-11",
      "open": 56.93000030517578,
      "high": 57.959999084472656,
      "low": 56.7599983215332,
      "close": 56.900001525878906,
      "volume": 249800
    },
    {
      "time": "2026-09-14",
      "open": 57.04999923706055,
      "high": 57.189998626708984,
      "low": 56.410099029541016,
      "close": 56.77000045776367,
      "volume": 75132
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 44.88620002746582
    },
    {
      "time": "2025-11-24",
      "value": 44.884800033569334
    },
    {
      "time": "2025-11-25",
      "value": 44.89800003051758
    },
    {
      "time": "2025-11-26",
      "value": 44.9092000579834
    },
    {
      "time": "2025-11-28",
      "value": 44.90960006713867
    },
    {
      "time": "2025-12-01",
      "value": 44.938600082397464
    },
    {
      "time": "2025-12-02",
      "value": 44.9460001373291
    },
    {
      "time": "2025-12-03",
      "value": 44.944200134277345
    },
    {
      "time": "2025-12-04",
      "value": 44.94880012512207
    },
    {
      "time": "2025-12-05",
      "value": 44.94520011901855
    },
    {
      "time": "2025-12-08",
      "value": 44.94980010986328
    },
    {
      "time": "2025-12-09",
      "value": 44.958400115966796
    },
    {
      "time": "2025-12-10",
      "value": 44.94800010681152
    },
    {
      "time": "2025-12-11",
      "value": 44.952800064086915
    },
    {
      "time": "2025-12-12",
      "value": 44.95300003051758
    },
    {
      "time": "2025-12-15",
      "value": 44.95620002746582
    },
    {
      "time": "2025-12-16",
      "value": 44.94240005493164
    },
    {
      "time": "2025-12-17",
      "value": 44.927200088500975
    },
    {
      "time": "2025-12-18",
      "value": 44.90860008239746
    },
    {
      "time": "2025-12-19",
      "value": 44.93020004272461
    },
    {
      "time": "2025-12-22",
      "value": 44.97340003967285
    },
    {
      "time": "2025-12-23",
      "value": 45.01580001831055
    },
    {
      "time": "2025-12-24",
      "value": 45.03599998474121
    },
    {
      "time": "2025-12-26",
      "value": 45.061399917602536
    },
    {
      "time": "2025-12-29",
      "value": 45.07959991455078
    },
    {
      "time": "2025-12-30",
      "value": 45.11219985961914
    },
    {
      "time": "2025-12-31",
      "value": 45.12199981689453
    },
    {
      "time": "2026-01-02",
      "value": 45.17739982604981
    },
    {
      "time": "2026-01-05",
      "value": 45.23719985961914
    },
    {
      "time": "2026-01-06",
      "value": 45.24919982910156
    },
    {
      "time": "2026-01-07",
      "value": 45.26359985351562
    },
    {
      "time": "2026-01-08",
      "value": 45.290799865722654
    },
    {
      "time": "2026-01-09",
      "value": 45.32859985351563
    },
    {
      "time": "2026-01-12",
      "value": 45.372599868774415
    },
    {
      "time": "2026-01-13",
      "value": 45.45719985961914
    },
    {
      "time": "2026-01-14",
      "value": 45.53259986877441
    },
    {
      "time": "2026-01-15",
      "value": 45.614799880981444
    },
    {
      "time": "2026-01-16",
      "value": 45.68619987487793
    },
    {
      "time": "2026-01-20",
      "value": 45.73879981994629
    },
    {
      "time": "2026-01-21",
      "value": 45.79039985656738
    },
    {
      "time": "2026-01-22",
      "value": 45.8589998626709
    },
    {
      "time": "2026-01-23",
      "value": 45.92259986877441
    },
    {
      "time": "2026-01-26",
      "value": 45.98819984436035
    },
    {
      "time": "2026-01-27",
      "value": 46.07099983215332
    },
    {
      "time": "2026-01-28",
      "value": 46.17099983215332
    },
    {
      "time": "2026-01-29",
      "value": 46.29039978027344
    },
    {
      "time": "2026-01-30",
      "value": 46.383199768066405
    },
    {
      "time": "2026-02-02",
      "value": 46.486399765014646
    },
    {
      "time": "2026-02-03",
      "value": 46.62299980163574
    },
    {
      "time": "2026-02-04",
      "value": 46.7897998046875
    },
    {
      "time": "2026-02-05",
      "value": 46.919199829101565
    },
    {
      "time": "2026-02-06",
      "value": 47.0723998260498
    },
    {
      "time": "2026-02-09",
      "value": 47.21339981079102
    },
    {
      "time": "2026-02-10",
      "value": 47.34959976196289
    },
    {
      "time": "2026-02-11",
      "value": 47.52459976196289
    },
    {
      "time": "2026-02-12",
      "value": 47.66259979248047
    },
    {
      "time": "2026-02-13",
      "value": 47.854999771118166
    },
    {
      "time": "2026-02-17",
      "value": 48.02419975280762
    },
    {
      "time": "2026-02-18",
      "value": 48.181399765014646
    },
    {
      "time": "2026-02-19",
      "value": 48.34019973754883
    },
    {
      "time": "2026-02-20",
      "value": 48.516799774169925
    },
    {
      "time": "2026-02-23",
      "value": 48.67719978332519
    },
    {
      "time": "2026-02-24",
      "value": 48.851599807739255
    },
    {
      "time": "2026-02-25",
      "value": 48.988399810791016
    },
    {
      "time": "2026-02-26",
      "value": 49.139199829101564
    },
    {
      "time": "2026-02-27",
      "value": 49.2789998626709
    },
    {
      "time": "2026-03-02",
      "value": 49.4873998260498
    },
    {
      "time": "2026-03-03",
      "value": 49.6823998260498
    },
    {
      "time": "2026-03-04",
      "value": 49.86519981384277
    },
    {
      "time": "2026-03-05",
      "value": 50.04599983215332
    },
    {
      "time": "2026-03-06",
      "value": 50.18839981079102
    },
    {
      "time": "2026-03-09",
      "value": 50.310799789428714
    },
    {
      "time": "2026-03-10",
      "value": 50.46519981384277
    },
    {
      "time": "2026-03-11",
      "value": 50.63219985961914
    },
    {
      "time": "2026-03-12",
      "value": 50.80719985961914
    },
    {
      "time": "2026-03-13",
      "value": 50.96099990844726
    },
    {
      "time": "2026-03-16",
      "value": 51.127799911499025
    },
    {
      "time": "2026-03-17",
      "value": 51.24859992980957
    },
    {
      "time": "2026-03-18",
      "value": 51.36119987487793
    },
    {
      "time": "2026-03-19",
      "value": 51.52139991760254
    },
    {
      "time": "2026-03-20",
      "value": 51.65619987487793
    },
    {
      "time": "2026-03-23",
      "value": 51.78939987182617
    },
    {
      "time": "2026-03-24",
      "value": 51.91859985351562
    },
    {
      "time": "2026-03-25",
      "value": 52.04959983825684
    },
    {
      "time": "2026-03-26",
      "value": 52.159399795532224
    },
    {
      "time": "2026-03-27",
      "value": 52.255399780273436
    },
    {
      "time": "2026-03-30",
      "value": 52.315199813842774
    },
    {
      "time": "2026-03-31",
      "value": 52.35519981384277
    },
    {
      "time": "2026-04-01",
      "value": 52.408999862670896
    },
    {
      "time": "2026-04-02",
      "value": 52.44599983215332
    },
    {
      "time": "2026-04-06",
      "value": 52.48599983215332
    },
    {
      "time": "2026-04-07",
      "value": 52.51479988098144
    },
    {
      "time": "2026-04-08",
      "value": 52.511999893188474
    },
    {
      "time": "2026-04-09",
      "value": 52.506399917602536
    },
    {
      "time": "2026-04-10",
      "value": 52.49899993896484
    },
    {
      "time": "2026-04-13",
      "value": 52.45059997558594
    },
    {
      "time": "2026-04-14",
      "value": 52.428199996948244
    },
    {
      "time": "2026-04-15",
      "value": 52.401000061035155
    },
    {
      "time": "2026-04-16",
      "value": 52.34640007019043
    },
    {
      "time": "2026-04-17",
      "value": 52.280400085449216
    },
    {
      "time": "2026-04-20",
      "value": 52.25560005187988
    },
    {
      "time": "2026-04-21",
      "value": 52.18800003051758
    },
    {
      "time": "2026-04-22",
      "value": 52.1226000213623
    },
    {
      "time": "2026-04-23",
      "value": 52.08980003356933
    },
    {
      "time": "2026-04-24",
      "value": 52.00620002746582
    },
    {
      "time": "2026-04-27",
      "value": 51.948000030517576
    },
    {
      "time": "2026-04-28",
      "value": 51.866600036621094
    },
    {
      "time": "2026-04-29",
      "value": 51.842200088500974
    },
    {
      "time": "2026-04-30",
      "value": 51.81560012817383
    },
    {
      "time": "2026-05-01",
      "value": 51.81940017700195
    },
    {
      "time": "2026-05-04",
      "value": 51.75140014648437
    },
    {
      "time": "2026-05-05",
      "value": 51.73360015869141
    },
    {
      "time": "2026-05-06",
      "value": 51.683600158691405
    },
    {
      "time": "2026-05-07",
      "value": 51.66300018310547
    },
    {
      "time": "2026-05-08",
      "value": 51.63820014953613
    },
    {
      "time": "2026-05-11",
      "value": 51.628600158691405
    },
    {
      "time": "2026-05-12",
      "value": 51.569800186157224
    },
    {
      "time": "2026-05-13",
      "value": 51.51040016174316
    },
    {
      "time": "2026-05-14",
      "value": 51.47880012512207
    },
    {
      "time": "2026-05-15",
      "value": 51.44240013122558
    },
    {
      "time": "2026-05-18",
      "value": 51.444600143432616
    },
    {
      "time": "2026-05-19",
      "value": 51.45840019226074
    },
    {
      "time": "2026-05-20",
      "value": 51.423200149536136
    },
    {
      "time": "2026-05-21",
      "value": 51.39500015258789
    },
    {
      "time": "2026-05-22",
      "value": 51.36180015563965
    },
    {
      "time": "2026-05-26",
      "value": 51.327200164794924
    },
    {
      "time": "2026-05-27",
      "value": 51.26880020141601
    },
    {
      "time": "2026-05-28",
      "value": 51.2202001953125
    },
    {
      "time": "2026-05-29",
      "value": 51.135800247192385
    },
    {
      "time": "2026-06-01",
      "value": 51.084000244140626
    },
    {
      "time": "2026-06-02",
      "value": 51.06780029296875
    },
    {
      "time": "2026-06-03",
      "value": 51.022400283813475
    },
    {
      "time": "2026-06-04",
      "value": 50.984400329589846
    },
    {
      "time": "2026-06-05",
      "value": 50.950400314331056
    },
    {
      "time": "2026-06-08",
      "value": 50.903800354003906
    },
    {
      "time": "2026-06-09",
      "value": 50.87400039672852
    },
    {
      "time": "2026-06-10",
      "value": 50.89580039978027
    },
    {
      "time": "2026-06-11",
      "value": 50.97680046081543
    },
    {
      "time": "2026-06-12",
      "value": 51.028200454711914
    },
    {
      "time": "2026-06-15",
      "value": 51.01300048828125
    },
    {
      "time": "2026-06-16",
      "value": 51.015600509643555
    },
    {
      "time": "2026-06-17",
      "value": 51.00340049743652
    },
    {
      "time": "2026-06-18",
      "value": 51.036600494384764
    },
    {
      "time": "2026-06-22",
      "value": 51.03360046386719
    },
    {
      "time": "2026-06-23",
      "value": 51.03440048217774
    },
    {
      "time": "2026-06-24",
      "value": 51.03420043945312
    },
    {
      "time": "2026-06-25",
      "value": 51.07180046081543
    },
    {
      "time": "2026-06-26",
      "value": 51.110800399780274
    },
    {
      "time": "2026-06-29",
      "value": 51.159000396728516
    },
    {
      "time": "2026-06-30",
      "value": 51.198200378417965
    },
    {
      "time": "2026-07-01",
      "value": 51.23020034790039
    },
    {
      "time": "2026-07-02",
      "value": 51.29100036621094
    },
    {
      "time": "2026-07-06",
      "value": 51.35120040893555
    },
    {
      "time": "2026-07-07",
      "value": 51.39220039367676
    },
    {
      "time": "2026-07-08",
      "value": 51.47400039672851
    },
    {
      "time": "2026-07-09",
      "value": 51.55600036621094
    },
    {
      "time": "2026-07-10",
      "value": 51.62300033569336
    },
    {
      "time": "2026-07-13",
      "value": 51.663200302124025
    },
    {
      "time": "2026-07-14",
      "value": 51.70680030822754
    },
    {
      "time": "2026-07-15",
      "value": 51.73780029296875
    },
    {
      "time": "2026-07-16",
      "value": 51.8370002746582
    },
    {
      "time": "2026-07-17",
      "value": 51.88300025939942
    },
    {
      "time": "2026-07-20",
      "value": 51.96320022583008
    },
    {
      "time": "2026-07-21",
      "value": 52.04760025024414
    },
    {
      "time": "2026-07-22",
      "value": 52.17100028991699
    },
    {
      "time": "2026-07-23",
      "value": 52.297200241088866
    },
    {
      "time": "2026-07-24",
      "value": 52.40780021667481
    },
    {
      "time": "2026-07-27",
      "value": 52.527400207519534
    },
    {
      "time": "2026-07-28",
      "value": 52.64900024414062
    },
    {
      "time": "2026-07-29",
      "value": 52.78880020141602
    },
    {
      "time": "2026-07-30",
      "value": 52.92860023498535
    },
    {
      "time": "2026-07-31",
      "value": 53.08860023498535
    },
    {
      "time": "2026-08-03",
      "value": 53.224000244140626
    },
    {
      "time": "2026-08-04",
      "value": 53.34980026245117
    },
    {
      "time": "2026-08-05",
      "value": 53.46600028991699
    },
    {
      "time": "2026-08-06",
      "value": 53.61920028686524
    },
    {
      "time": "2026-08-07",
      "value": 53.753400268554685
    },
    {
      "time": "2026-08-10",
      "value": 53.92720024108887
    },
    {
      "time": "2026-08-11",
      "value": 54.11000022888184
    },
    {
      "time": "2026-08-12",
      "value": 54.28740020751953
    },
    {
      "time": "2026-08-13",
      "value": 54.294400177001954
    },
    {
      "time": "2026-08-14",
      "value": 54.35180015563965
    },
    {
      "time": "2026-08-17",
      "value": 54.380600128173825
    },
    {
      "time": "2026-08-18",
      "value": 54.41440017700195
    },
    {
      "time": "2026-08-19",
      "value": 54.472400207519534
    },
    {
      "time": "2026-08-20",
      "value": 54.51400016784668
    },
    {
      "time": "2026-08-21",
      "value": 54.54680015563965
    },
    {
      "time": "2026-08-24",
      "value": 54.548200149536136
    },
    {
      "time": "2026-08-25",
      "value": 54.5610001373291
    },
    {
      "time": "2026-08-26",
      "value": 54.66440010070801
    },
    {
      "time": "2026-08-27",
      "value": 54.75880004882813
    },
    {
      "time": "2026-08-28",
      "value": 54.87200004577637
    },
    {
      "time": "2026-08-31",
      "value": 54.97320007324219
    },
    {
      "time": "2026-09-01",
      "value": 55.10240005493164
    },
    {
      "time": "2026-09-02",
      "value": 55.21400001525879
    },
    {
      "time": "2026-09-03",
      "value": 55.3392000579834
    },
    {
      "time": "2026-09-04",
      "value": 55.4442000579834
    },
    {
      "time": "2026-09-08",
      "value": 55.54540008544922
    },
    {
      "time": "2026-09-09",
      "value": 55.654600067138674
    },
    {
      "time": "2026-09-10",
      "value": 55.763800048828124
    },
    {
      "time": "2026-09-11",
      "value": 55.8684001159668
    },
    {
      "time": "2026-09-14",
      "value": 55.95880012512207
    }
  ],
  "analysis": null
}