{
  "ok": true,
  "cached": false,
  "ticker": "EOG",
  "price": 148.03,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Yacob Ezra Y",
      "title": "Chairman & CEO",
      "is_csuite": 1,
      "value": 5466670,
      "avg_price": 152.1,
      "filing_date": "2026-08-25"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Stephens Adjusts Price Target on EOG Resources to $175 From $168, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-price-target-eog-125607047.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Zacks Analyst Blog Highlights  JPMorgan Chase, EOG Resources and Bloom Energy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-jpmorgan-075800004.html",
      "published": "2026-09-10"
    },
    {
      "title": "Stocks to Consider Before the Fed's September Decision: JPM, EOG, BE",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stocks-consider-feds-september-decision-190000988.html",
      "published": "2026-09-09"
    },
    {
      "title": "How Is EOG Resources' Stock Performance Compared to Other Oil & Gas E&P Stocks?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/ead50def-de79-3fc7-a83e-736ed6b3c0fd/how-is-eog-resources%27-stock.html",
      "published": "2026-09-04"
    },
    {
      "title": "Chord Energy Corporation (CHRD) Up 11.7% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chord-energy-corporation-chrd-11-153036886.html",
      "published": "2026-09-04"
    },
    {
      "title": "Why Is EOG Resources (EOG) Up 11% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-eog-resources-eog-11-153012782.html",
      "published": "2026-09-03"
    },
    {
      "title": "Seaport Global Initiates EOG Resources at Neutral",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seaport-global-initiates-eog-resources-093928830.html",
      "published": "2026-09-03"
    },
    {
      "title": "Correction: Bernstein Retains EOG Resources' $156 Price Target, Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/correction-bernstein-retains-eog-resources-092531413.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 118,
      "high": 118.27999877929688,
      "low": 116.81999969482422,
      "close": 117.54000091552734,
      "volume": 2179700
    },
    {
      "time": "2025-09-16",
      "open": 118.93000030517578,
      "high": 121.37999725341797,
      "low": 118.33999633789062,
      "close": 120.83999633789062,
      "volume": 2717700
    },
    {
      "time": "2025-09-17",
      "open": 119.94000244140625,
      "high": 121.20999908447266,
      "low": 118.73999786376953,
      "close": 119.83999633789062,
      "volume": 2851200
    },
    {
      "time": "2025-09-18",
      "open": 120,
      "high": 120.13999938964844,
      "low": 117.73999786376953,
      "close": 118.31999969482422,
      "volume": 2911400
    },
    {
      "time": "2025-09-19",
      "open": 118.41999816894531,
      "high": 118.41999816894531,
      "low": 115.5,
      "close": 116,
      "volume": 6830300
    },
    {
      "time": "2025-09-22",
      "open": 115.66999816894531,
      "high": 116.2300033569336,
      "low": 114.98999786376953,
      "close": 115.41000366210938,
      "volume": 2930000
    },
    {
      "time": "2025-09-23",
      "open": 116.1500015258789,
      "high": 119.11000061035156,
      "low": 115.5,
      "close": 115.66999816894531,
      "volume": 3838100
    },
    {
      "time": "2025-09-24",
      "open": 116.66000366210938,
      "high": 118.62999725341797,
      "low": 116.02999877929688,
      "close": 116.69999694824219,
      "volume": 3793300
    },
    {
      "time": "2025-09-25",
      "open": 116.61000061035156,
      "high": 118.11000061035156,
      "low": 116.12000274658203,
      "close": 117.30000305175781,
      "volume": 3810000
    },
    {
      "time": "2025-09-26",
      "open": 116.68000030517578,
      "high": 119.19999694824219,
      "low": 116.68000030517578,
      "close": 117.30999755859375,
      "volume": 4251700
    },
    {
      "time": "2025-09-29",
      "open": 116.16000366210938,
      "high": 116.55999755859375,
      "low": 113.18000030517578,
      "close": 113.3499984741211,
      "volume": 5446800
    },
    {
      "time": "2025-09-30",
      "open": 112.05000305175781,
      "high": 112.61000061035156,
      "low": 111.0199966430664,
      "close": 112.12000274658203,
      "volume": 7130000
    },
    {
      "time": "2025-10-01",
      "open": 111.55000305175781,
      "high": 111.94000244140625,
      "low": 110.44999694824219,
      "close": 111.2699966430664,
      "volume": 4107800
    },
    {
      "time": "2025-10-02",
      "open": 111.0999984741211,
      "high": 113.31999969482422,
      "low": 110.29000091552734,
      "close": 110.4000015258789,
      "volume": 4427500
    },
    {
      "time": "2025-10-03",
      "open": 110.38999938964844,
      "high": 111.4000015258789,
      "low": 110.18000030517578,
      "close": 110.83000183105469,
      "volume": 4788700
    },
    {
      "time": "2025-10-06",
      "open": 110.63999938964844,
      "high": 111.51000213623047,
      "low": 110.38999938964844,
      "close": 110.44999694824219,
      "volume": 3362100
    },
    {
      "time": "2025-10-07",
      "open": 110.3499984741211,
      "high": 110.58000183105469,
      "low": 108.87000274658203,
      "close": 110.44999694824219,
      "volume": 3571700
    },
    {
      "time": "2025-10-08",
      "open": 110.37000274658203,
      "high": 110.70999908447266,
      "low": 109.33999633789062,
      "close": 110.5,
      "volume": 4190000
    },
    {
      "time": "2025-10-09",
      "open": 111.4000015258789,
      "high": 112.41999816894531,
      "low": 110.08000183105469,
      "close": 111.91999816894531,
      "volume": 4612100
    },
    {
      "time": "2025-10-10",
      "open": 110.88999938964844,
      "high": 111.70999908447266,
      "low": 108.04000091552734,
      "close": 108.06999969482422,
      "volume": 4434200
    },
    {
      "time": "2025-10-13",
      "open": 109.66999816894531,
      "high": 109.9800033569336,
      "low": 108.12000274658203,
      "close": 109.72000122070312,
      "volume": 4453700
    },
    {
      "time": "2025-10-14",
      "open": 107.58999633789062,
      "high": 110.44999694824219,
      "low": 107.52999877929688,
      "close": 109.12000274658203,
      "volume": 3101500
    },
    {
      "time": "2025-10-15",
      "open": 109.4800033569336,
      "high": 110.11000061035156,
      "low": 107.94000244140625,
      "close": 108.62999725341797,
      "volume": 2764600
    },
    {
      "time": "2025-10-16",
      "open": 108.83000183105469,
      "high": 109.38999938964844,
      "low": 105.19999694824219,
      "close": 107.25,
      "volume": 4392000
    },
    {
      "time": "2025-10-17",
      "open": 106.55000305175781,
      "high": 107,
      "low": 104.95999908447266,
      "close": 106.22000122070312,
      "volume": 6667700
    },
    {
      "time": "2025-10-20",
      "open": 106.4800033569336,
      "high": 107.0199966430664,
      "low": 105.77999877929688,
      "close": 106.4000015258789,
      "volume": 3635300
    },
    {
      "time": "2025-10-21",
      "open": 106.80000305175781,
      "high": 107.2300033569336,
      "low": 106.01000213623047,
      "close": 106.04000091552734,
      "volume": 4254000
    },
    {
      "time": "2025-10-22",
      "open": 107.01000213623047,
      "high": 107.08000183105469,
      "low": 105.6500015258789,
      "close": 106.20999908447266,
      "volume": 5151000
    },
    {
      "time": "2025-10-23",
      "open": 108.5,
      "high": 109,
      "low": 107.23999786376953,
      "close": 108.08000183105469,
      "volume": 4603500
    },
    {
      "time": "2025-10-24",
      "open": 108,
      "high": 108.31999969482422,
      "low": 106.31999969482422,
      "close": 106.37999725341797,
      "volume": 3133200
    },
    {
      "time": "2025-10-27",
      "open": 107.08000183105469,
      "high": 107.69999694824219,
      "low": 106.37000274658203,
      "close": 106.77999877929688,
      "volume": 3795500
    },
    {
      "time": "2025-10-28",
      "open": 106.76000213623047,
      "high": 106.79000091552734,
      "low": 105.62999725341797,
      "close": 105.9000015258789,
      "volume": 3064900
    },
    {
      "time": "2025-10-29",
      "open": 105.69000244140625,
      "high": 107,
      "low": 105.69000244140625,
      "close": 106,
      "volume": 3740600
    },
    {
      "time": "2025-10-30",
      "open": 105.56999969482422,
      "high": 106.41000366210938,
      "low": 104.94000244140625,
      "close": 105.45999908447266,
      "volume": 3698700
    },
    {
      "time": "2025-10-31",
      "open": 105.55000305175781,
      "high": 106.66999816894531,
      "low": 105.20999908447266,
      "close": 105.83999633789062,
      "volume": 3965100
    },
    {
      "time": "2025-11-03",
      "open": 105.91000366210938,
      "high": 105.98999786376953,
      "low": 103.9000015258789,
      "close": 105.63999938964844,
      "volume": 3749700
    },
    {
      "time": "2025-11-04",
      "open": 104,
      "high": 105.48999786376953,
      "low": 103.97000122070312,
      "close": 105.26000213623047,
      "volume": 4758700
    },
    {
      "time": "2025-11-05",
      "open": 105.05999755859375,
      "high": 106.5,
      "low": 104.75,
      "close": 105.19000244140625,
      "volume": 3636000
    },
    {
      "time": "2025-11-06",
      "open": 105.56999969482422,
      "high": 106.5999984741211,
      "low": 104.81999969482422,
      "close": 105,
      "volume": 6018300
    },
    {
      "time": "2025-11-07",
      "open": 106.2300033569336,
      "high": 106.62999725341797,
      "low": 103.5,
      "close": 105.41000366210938,
      "volume": 7053600
    },
    {
      "time": "2025-11-10",
      "open": 105.91000366210938,
      "high": 107.02999877929688,
      "low": 104.4000015258789,
      "close": 106.56999969482422,
      "volume": 4811000
    },
    {
      "time": "2025-11-11",
      "open": 107.29000091552734,
      "high": 110.66999816894531,
      "low": 107.2699966430664,
      "close": 109.33999633789062,
      "volume": 5666800
    },
    {
      "time": "2025-11-12",
      "open": 108.58999633789062,
      "high": 109.62000274658203,
      "low": 108.29000091552734,
      "close": 108.73999786376953,
      "volume": 3397000
    },
    {
      "time": "2025-11-13",
      "open": 109.37000274658203,
      "high": 110.5199966430664,
      "low": 108.76000213623047,
      "close": 109.23999786376953,
      "volume": 3077600
    },
    {
      "time": "2025-11-14",
      "open": 109.44999694824219,
      "high": 110.61000061035156,
      "low": 108.44999694824219,
      "close": 110.4000015258789,
      "volume": 3721200
    },
    {
      "time": "2025-11-17",
      "open": 110.52999877929688,
      "high": 111.12000274658203,
      "low": 108.62999725341797,
      "close": 109.4800033569336,
      "volume": 3410800
    },
    {
      "time": "2025-11-18",
      "open": 108.6500015258789,
      "high": 109.76000213623047,
      "low": 107.87000274658203,
      "close": 109.56999969482422,
      "volume": 2720900
    },
    {
      "time": "2025-11-19",
      "open": 107.29000091552734,
      "high": 107.44999694824219,
      "low": 106.06999969482422,
      "close": 107.08999633789062,
      "volume": 3337700
    },
    {
      "time": "2025-11-20",
      "open": 107.55000305175781,
      "high": 109.5999984741211,
      "low": 105.7699966430664,
      "close": 106.06999969482422,
      "volume": 3833500
    },
    {
      "time": "2025-11-21",
      "open": 105.80000305175781,
      "high": 107.8499984741211,
      "low": 105.23999786376953,
      "close": 106.97000122070312,
      "volume": 3794200
    },
    {
      "time": "2025-11-24",
      "open": 106.3499984741211,
      "high": 107.05000305175781,
      "low": 104.45999908447266,
      "close": 106.58999633789062,
      "volume": 4095200
    },
    {
      "time": "2025-11-25",
      "open": 105.55999755859375,
      "high": 106.04000091552734,
      "low": 104.61000061035156,
      "close": 105.47000122070312,
      "volume": 3170700
    },
    {
      "time": "2025-11-26",
      "open": 105.5999984741211,
      "high": 106.93000030517578,
      "low": 105.47000122070312,
      "close": 106.19999694824219,
      "volume": 2650300
    },
    {
      "time": "2025-11-28",
      "open": 106.11000061035156,
      "high": 108.44999694824219,
      "low": 105.93000030517578,
      "close": 107.8499984741211,
      "volume": 1530700
    },
    {
      "time": "2025-12-01",
      "open": 108.18000030517578,
      "high": 110.11000061035156,
      "low": 107.9000015258789,
      "close": 109.70999908447266,
      "volume": 4119500
    },
    {
      "time": "2025-12-02",
      "open": 109.48999786376953,
      "high": 109.6500015258789,
      "low": 108.05999755859375,
      "close": 109.05999755859375,
      "volume": 3638300
    },
    {
      "time": "2025-12-03",
      "open": 110.02999877929688,
      "high": 111.87000274658203,
      "low": 109.69999694824219,
      "close": 111.51000213623047,
      "volume": 3922100
    },
    {
      "time": "2025-12-04",
      "open": 111.72000122070312,
      "high": 112.69999694824219,
      "low": 111.27999877929688,
      "close": 112.16000366210938,
      "volume": 3533600
    },
    {
      "time": "2025-12-05",
      "open": 111.80999755859375,
      "high": 114.25,
      "low": 111.80999755859375,
      "close": 112.16999816894531,
      "volume": 3128800
    },
    {
      "time": "2025-12-08",
      "open": 111.02999877929688,
      "high": 112.31999969482422,
      "low": 110.06999969482422,
      "close": 110.62000274658203,
      "volume": 4161900
    },
    {
      "time": "2025-12-09",
      "open": 110,
      "high": 111.22000122070312,
      "low": 109.27999877929688,
      "close": 109.38999938964844,
      "volume": 3083300
    },
    {
      "time": "2025-12-10",
      "open": 109.31999969482422,
      "high": 111.58000183105469,
      "low": 107.5999984741211,
      "close": 111.43000030517578,
      "volume": 4705800
    },
    {
      "time": "2025-12-11",
      "open": 110.83999633789062,
      "high": 111.7300033569336,
      "low": 109.19999694824219,
      "close": 109.51000213623047,
      "volume": 3403800
    },
    {
      "time": "2025-12-12",
      "open": 110.36000061035156,
      "high": 110.4800033569336,
      "low": 107.72000122070312,
      "close": 108.01000213623047,
      "volume": 3438600
    },
    {
      "time": "2025-12-15",
      "open": 108.19000244140625,
      "high": 108.37999725341797,
      "low": 104.80000305175781,
      "close": 105.93000030517578,
      "volume": 5005900
    },
    {
      "time": "2025-12-16",
      "open": 105.16000366210938,
      "high": 105.45999908447266,
      "low": 101.69000244140625,
      "close": 101.77999877929688,
      "volume": 4435000
    },
    {
      "time": "2025-12-17",
      "open": 102.01000213623047,
      "high": 105.0199966430664,
      "low": 101.87999725341797,
      "close": 104.73999786376953,
      "volume": 5374600
    },
    {
      "time": "2025-12-18",
      "open": 104.20999908447266,
      "high": 104.20999908447266,
      "low": 102.12000274658203,
      "close": 102.61000061035156,
      "volume": 3928100
    },
    {
      "time": "2025-12-19",
      "open": 102.38999938964844,
      "high": 103.1500015258789,
      "low": 101.58999633789062,
      "close": 101.93000030517578,
      "volume": 9611500
    },
    {
      "time": "2025-12-22",
      "open": 103.12999725341797,
      "high": 104.22000122070312,
      "low": 102.80999755859375,
      "close": 103.41999816894531,
      "volume": 2969000
    },
    {
      "time": "2025-12-23",
      "open": 103.69999694824219,
      "high": 104.08000183105469,
      "low": 103.25,
      "close": 103.98999786376953,
      "volume": 2334800
    },
    {
      "time": "2025-12-24",
      "open": 103.88999938964844,
      "high": 104.87999725341797,
      "low": 103.5,
      "close": 103.87000274658203,
      "volume": 1647600
    },
    {
      "time": "2025-12-26",
      "open": 103.70999908447266,
      "high": 104.30000305175781,
      "low": 103.05999755859375,
      "close": 103.5,
      "volume": 2224900
    },
    {
      "time": "2025-12-29",
      "open": 104.30999755859375,
      "high": 105.08000183105469,
      "low": 104.02999877929688,
      "close": 104.63999938964844,
      "volume": 3053000
    },
    {
      "time": "2025-12-30",
      "open": 105.33000183105469,
      "high": 105.9000015258789,
      "low": 105.2300033569336,
      "close": 105.66000366210938,
      "volume": 2819700
    },
    {
      "time": "2025-12-31",
      "open": 105.68000030517578,
      "high": 105.87000274658203,
      "low": 104.61000061035156,
      "close": 105.01000213623047,
      "volume": 2377400
    },
    {
      "time": "2026-01-02",
      "open": 105,
      "high": 107.87000274658203,
      "low": 104.33000183105469,
      "close": 107.2699966430664,
      "volume": 3799600
    },
    {
      "time": "2026-01-05",
      "open": 106.31999969482422,
      "high": 107.4800033569336,
      "low": 102.27999877929688,
      "close": 106.19999694824219,
      "volume": 5158500
    },
    {
      "time": "2026-01-06",
      "open": 106.54000091552734,
      "high": 107.12000274658203,
      "low": 104.29000091552734,
      "close": 105,
      "volume": 3766500
    },
    {
      "time": "2026-01-07",
      "open": 104.63999938964844,
      "high": 105.5,
      "low": 102.41999816894531,
      "close": 102.55000305175781,
      "volume": 3104300
    },
    {
      "time": "2026-01-08",
      "open": 102.5,
      "high": 106.81999969482422,
      "low": 102.5,
      "close": 105.56999969482422,
      "volume": 4383000
    },
    {
      "time": "2026-01-09",
      "open": 105.93000030517578,
      "high": 106.44999694824219,
      "low": 104.70999908447266,
      "close": 104.91999816894531,
      "volume": 2502200
    },
    {
      "time": "2026-01-12",
      "open": 105.47000122070312,
      "high": 106.54000091552734,
      "low": 104.3499984741211,
      "close": 105.44000244140625,
      "volume": 3249500
    },
    {
      "time": "2026-01-13",
      "open": 106.12999725341797,
      "high": 109.43000030517578,
      "low": 106.12000274658203,
      "close": 108.04000091552734,
      "volume": 4088800
    },
    {
      "time": "2026-01-14",
      "open": 108.62999725341797,
      "high": 112.44999694824219,
      "low": 108.58000183105469,
      "close": 110.73999786376953,
      "volume": 4405000
    },
    {
      "time": "2026-01-15",
      "open": 108.75,
      "high": 110.16000366210938,
      "low": 107.41999816894531,
      "close": 108.0199966430664,
      "volume": 4638200
    },
    {
      "time": "2026-01-16",
      "open": 106.37999725341797,
      "high": 107.26000213623047,
      "low": 104.2699966430664,
      "close": 105.31999969482422,
      "volume": 5649400
    },
    {
      "time": "2026-01-20",
      "open": 106.7699966430664,
      "high": 107.30999755859375,
      "low": 104.98999786376953,
      "close": 106.20999908447266,
      "volume": 4914900
    },
    {
      "time": "2026-01-21",
      "open": 108.44000244140625,
      "high": 111.0199966430664,
      "low": 106.62000274658203,
      "close": 108.05000305175781,
      "volume": 5964700
    },
    {
      "time": "2026-01-22",
      "open": 107.45999908447266,
      "high": 107.80999755859375,
      "low": 105.2699966430664,
      "close": 106.31999969482422,
      "volume": 4561900
    },
    {
      "time": "2026-01-23",
      "open": 107.94000244140625,
      "high": 108.62000274658203,
      "low": 106.81999969482422,
      "close": 108.33000183105469,
      "volume": 5302000
    },
    {
      "time": "2026-01-26",
      "open": 109.68000030517578,
      "high": 110.45999908447266,
      "low": 106.45999908447266,
      "close": 107.5999984741211,
      "volume": 4806400
    },
    {
      "time": "2026-01-27",
      "open": 108.38999938964844,
      "high": 109.30000305175781,
      "low": 106.77999877929688,
      "close": 108.58999633789062,
      "volume": 3149200
    },
    {
      "time": "2026-01-28",
      "open": 109.5,
      "high": 111.11000061035156,
      "low": 109.0199966430664,
      "close": 111.0199966430664,
      "volume": 4990500
    },
    {
      "time": "2026-01-29",
      "open": 113.83000183105469,
      "high": 115.44999694824219,
      "low": 111.98999786376953,
      "close": 112.08000183105469,
      "volume": 8827700
    },
    {
      "time": "2026-01-30",
      "open": 111.5,
      "high": 112.47000122070312,
      "low": 109.83000183105469,
      "close": 112.12999725341797,
      "volume": 6757700
    },
    {
      "time": "2026-02-02",
      "open": 108.75,
      "high": 110.05000305175781,
      "low": 107.5199966430664,
      "close": 108.41000366210938,
      "volume": 8259500
    },
    {
      "time": "2026-02-03",
      "open": 108.02999877929688,
      "high": 110.87000274658203,
      "low": 107,
      "close": 110.43000030517578,
      "volume": 4563700
    },
    {
      "time": "2026-02-04",
      "open": 111.2300033569336,
      "high": 114.97000122070312,
      "low": 110.98999786376953,
      "close": 114.66999816894531,
      "volume": 4824500
    },
    {
      "time": "2026-02-05",
      "open": 113.61000061035156,
      "high": 114.47000122070312,
      "low": 111.2699966430664,
      "close": 112.48999786376953,
      "volume": 4253900
    },
    {
      "time": "2026-02-06",
      "open": 112.77999877929688,
      "high": 114.77999877929688,
      "low": 112,
      "close": 113.69999694824219,
      "volume": 2533200
    },
    {
      "time": "2026-02-09",
      "open": 113.37999725341797,
      "high": 114.63999938964844,
      "low": 113.26000213623047,
      "close": 113.87000274658203,
      "volume": 3372200
    },
    {
      "time": "2026-02-10",
      "open": 114.04000091552734,
      "high": 114.04000091552734,
      "low": 112.19000244140625,
      "close": 112.69999694824219,
      "volume": 5404100
    },
    {
      "time": "2026-02-11",
      "open": 114.66000366210938,
      "high": 118.30000305175781,
      "low": 113.87000274658203,
      "close": 118.22000122070312,
      "volume": 5338700
    },
    {
      "time": "2026-02-12",
      "open": 118.66999816894531,
      "high": 118.66999816894531,
      "low": 114.93000030517578,
      "close": 117.8499984741211,
      "volume": 8306900
    },
    {
      "time": "2026-02-13",
      "open": 117.94000244140625,
      "high": 121.11000061035156,
      "low": 117.94000244140625,
      "close": 120.7300033569336,
      "volume": 4863900
    },
    {
      "time": "2026-02-17",
      "open": 121.79000091552734,
      "high": 122.38999938964844,
      "low": 117.79000091552734,
      "close": 119.75,
      "volume": 5219100
    },
    {
      "time": "2026-02-18",
      "open": 121.63999938964844,
      "high": 122.62999725341797,
      "low": 120.25,
      "close": 122.2699966430664,
      "volume": 5583200
    },
    {
      "time": "2026-02-19",
      "open": 123.5,
      "high": 126.19999694824219,
      "low": 122.9800033569336,
      "close": 123.87000274658203,
      "volume": 5672300
    },
    {
      "time": "2026-02-20",
      "open": 123.5999984741211,
      "high": 124,
      "low": 122.01000213623047,
      "close": 123.08000183105469,
      "volume": 6052400
    },
    {
      "time": "2026-02-23",
      "open": 123.55000305175781,
      "high": 124.73999786376953,
      "low": 121.44000244140625,
      "close": 122.30999755859375,
      "volume": 3854100
    },
    {
      "time": "2026-02-24",
      "open": 122.94999694824219,
      "high": 124.16000366210938,
      "low": 121.16000366210938,
      "close": 123.69999694824219,
      "volume": 6264000
    },
    {
      "time": "2026-02-25",
      "open": 125.23999786376953,
      "high": 125.23999786376953,
      "low": 120.69999694824219,
      "close": 122.5,
      "volume": 7378300
    },
    {
      "time": "2026-02-26",
      "open": 121.0199966430664,
      "high": 123.69000244140625,
      "low": 119.30999755859375,
      "close": 121.12999725341797,
      "volume": 5120000
    },
    {
      "time": "2026-02-27",
      "open": 122.51000213623047,
      "high": 124.31999969482422,
      "low": 120.4800033569336,
      "close": 124.08000183105469,
      "volume": 6899700
    },
    {
      "time": "2026-03-02",
      "open": 126.58000183105469,
      "high": 128.8300018310547,
      "low": 124.16999816894531,
      "close": 128.64999389648438,
      "volume": 9087200
    },
    {
      "time": "2026-03-03",
      "open": 130,
      "high": 131.32000732421875,
      "low": 126.88999938964844,
      "close": 128.00999450683594,
      "volume": 8149200
    },
    {
      "time": "2026-03-04",
      "open": 126.02999877929688,
      "high": 128.05999755859375,
      "low": 124.19999694824219,
      "close": 127.81999969482422,
      "volume": 5114700
    },
    {
      "time": "2026-03-05",
      "open": 129.25,
      "high": 131.89999389648438,
      "low": 128.97999572753906,
      "close": 131.02999877929688,
      "volume": 6537700
    },
    {
      "time": "2026-03-06",
      "open": 132.80999755859375,
      "high": 134,
      "low": 130.77999877929688,
      "close": 131.41000366210938,
      "volume": 6926000
    },
    {
      "time": "2026-03-09",
      "open": 133.49000549316406,
      "high": 134.36000061035156,
      "low": 130.19000244140625,
      "close": 131.6699981689453,
      "volume": 7598100
    },
    {
      "time": "2026-03-10",
      "open": 130.19000244140625,
      "high": 130.86000061035156,
      "low": 126.94000244140625,
      "close": 127.88999938964844,
      "volume": 6669600
    },
    {
      "time": "2026-03-11",
      "open": 129.07000732421875,
      "high": 132.63999938964844,
      "low": 128.50999450683594,
      "close": 132.50999450683594,
      "volume": 5435200
    },
    {
      "time": "2026-03-12",
      "open": 133.3699951171875,
      "high": 136.13999938964844,
      "low": 133.00999450683594,
      "close": 133.0399932861328,
      "volume": 5809600
    },
    {
      "time": "2026-03-13",
      "open": 133.36000061035156,
      "high": 134.08999633789062,
      "low": 132.77000427246094,
      "close": 133.60000610351562,
      "volume": 4135000
    },
    {
      "time": "2026-03-16",
      "open": 133.7899932861328,
      "high": 135.5,
      "low": 132.39999389648438,
      "close": 134.50999450683594,
      "volume": 3926000
    },
    {
      "time": "2026-03-17",
      "open": 134.80999755859375,
      "high": 136.86000061035156,
      "low": 133.75999450683594,
      "close": 135.72000122070312,
      "volume": 4224000
    },
    {
      "time": "2026-03-18",
      "open": 137,
      "high": 137.80999755859375,
      "low": 136.3000030517578,
      "close": 137.52000427246094,
      "volume": 4690000
    },
    {
      "time": "2026-03-19",
      "open": 138.9499969482422,
      "high": 140.3699951171875,
      "low": 137.61000061035156,
      "close": 138.82000732421875,
      "volume": 5381300
    },
    {
      "time": "2026-03-20",
      "open": 139.35000610351562,
      "high": 140.9199981689453,
      "low": 138.25,
      "close": 138.72999572753906,
      "volume": 15690100
    },
    {
      "time": "2026-03-23",
      "open": 135.85000610351562,
      "high": 141.13999938964844,
      "low": 135.3000030517578,
      "close": 139.67999267578125,
      "volume": 5327200
    },
    {
      "time": "2026-03-24",
      "open": 139.8000030517578,
      "high": 143.72999572753906,
      "low": 139.8000030517578,
      "close": 142.52999877929688,
      "volume": 4123900
    },
    {
      "time": "2026-03-25",
      "open": 141.9199981689453,
      "high": 143.5500030517578,
      "low": 141,
      "close": 143.2100067138672,
      "volume": 3538000
    },
    {
      "time": "2026-03-26",
      "open": 144.32000732421875,
      "high": 148.6999969482422,
      "low": 144.17999267578125,
      "close": 147.49000549316406,
      "volume": 4087700
    },
    {
      "time": "2026-03-27",
      "open": 147.61000061035156,
      "high": 150.10000610351562,
      "low": 146.91000366210938,
      "close": 149.55999755859375,
      "volume": 4103000
    },
    {
      "time": "2026-03-30",
      "open": 151.02999877929688,
      "high": 151.8699951171875,
      "low": 149.38999938964844,
      "close": 149.88999938964844,
      "volume": 4966000
    },
    {
      "time": "2026-03-31",
      "open": 149,
      "high": 151.2899932861328,
      "low": 141.75,
      "close": 144.57000732421875,
      "volume": 6302500
    },
    {
      "time": "2026-04-01",
      "open": 140.9199981689453,
      "high": 142.5800018310547,
      "low": 138.4600067138672,
      "close": 140.4199981689453,
      "volume": 5707200
    },
    {
      "time": "2026-04-02",
      "open": 144.74000549316406,
      "high": 147,
      "low": 140.89999389648438,
      "close": 142.63999938964844,
      "volume": 2879100
    },
    {
      "time": "2026-04-06",
      "open": 142.52000427246094,
      "high": 143.7100067138672,
      "low": 141.8300018310547,
      "close": 143.0500030517578,
      "volume": 2664600
    },
    {
      "time": "2026-04-07",
      "open": 143.8000030517578,
      "high": 146.8300018310547,
      "low": 143.64999389648438,
      "close": 144.22999572753906,
      "volume": 4427000
    },
    {
      "time": "2026-04-08",
      "open": 135.44000244140625,
      "high": 139.3699951171875,
      "low": 133,
      "close": 139.0500030517578,
      "volume": 5852200
    },
    {
      "time": "2026-04-09",
      "open": 139.75999450683594,
      "high": 141.42999267578125,
      "low": 135.22000122070312,
      "close": 136.5800018310547,
      "volume": 5203900
    },
    {
      "time": "2026-04-10",
      "open": 135.00999450683594,
      "high": 137.0399932861328,
      "low": 134.3000030517578,
      "close": 136.19000244140625,
      "volume": 3092100
    },
    {
      "time": "2026-04-13",
      "open": 138.77000427246094,
      "high": 139.3699951171875,
      "low": 135.60000610351562,
      "close": 136.9600067138672,
      "volume": 3755000
    },
    {
      "time": "2026-04-14",
      "open": 134.8800048828125,
      "high": 135.05999755859375,
      "low": 132.72000122070312,
      "close": 133.58999633789062,
      "volume": 2897800
    },
    {
      "time": "2026-04-15",
      "open": 132.83999633789062,
      "high": 134.10000610351562,
      "low": 131.8699951171875,
      "close": 132.38999938964844,
      "volume": 3019900
    },
    {
      "time": "2026-04-16",
      "open": 131.60000610351562,
      "high": 134.75,
      "low": 131.14999389648438,
      "close": 134.07000732421875,
      "volume": 5795200
    },
    {
      "time": "2026-04-17",
      "open": 126.30999755859375,
      "high": 129,
      "low": 124.30999755859375,
      "close": 128.42999267578125,
      "volume": 7249300
    },
    {
      "time": "2026-04-20",
      "open": 128.72000122070312,
      "high": 130.1199951171875,
      "low": 128.02000427246094,
      "close": 129.16000366210938,
      "volume": 4408800
    },
    {
      "time": "2026-04-21",
      "open": 129.88999938964844,
      "high": 132.91000366210938,
      "low": 129.1999969482422,
      "close": 132.42999267578125,
      "volume": 3480400
    },
    {
      "time": "2026-04-22",
      "open": 133.41000366210938,
      "high": 134.19000244140625,
      "low": 131.69000244140625,
      "close": 133.00999450683594,
      "volume": 4856300
    },
    {
      "time": "2026-04-23",
      "open": 133.88999938964844,
      "high": 135.10000610351562,
      "low": 132.88999938964844,
      "close": 133.8699951171875,
      "volume": 4624100
    },
    {
      "time": "2026-04-24",
      "open": 133.3300018310547,
      "high": 133.69000244140625,
      "low": 131.9499969482422,
      "close": 133.1300048828125,
      "volume": 2985900
    },
    {
      "time": "2026-04-27",
      "open": 133.77000427246094,
      "high": 135.25,
      "low": 132.89999389648438,
      "close": 133.22000122070312,
      "volume": 2388700
    },
    {
      "time": "2026-04-28",
      "open": 135.6999969482422,
      "high": 136.2100067138672,
      "low": 134.05999755859375,
      "close": 135.77999877929688,
      "volume": 3589700
    },
    {
      "time": "2026-04-29",
      "open": 137.5399932861328,
      "high": 139.1999969482422,
      "low": 136.52999877929688,
      "close": 139.1199951171875,
      "volume": 3099500
    },
    {
      "time": "2026-04-30",
      "open": 136.72999572753906,
      "high": 140.97000122070312,
      "low": 136,
      "close": 140.57000732421875,
      "volume": 3809500
    },
    {
      "time": "2026-05-01",
      "open": 139.88999938964844,
      "high": 140.11000061035156,
      "low": 136.47000122070312,
      "close": 138.9499969482422,
      "volume": 2618700
    },
    {
      "time": "2026-05-04",
      "open": 139.85000610351562,
      "high": 142.5,
      "low": 138.58999633789062,
      "close": 141.61000061035156,
      "volume": 3331600
    },
    {
      "time": "2026-05-05",
      "open": 140.67999267578125,
      "high": 142.85000610351562,
      "low": 140.00999450683594,
      "close": 140.82000732421875,
      "volume": 3985900
    },
    {
      "time": "2026-05-06",
      "open": 136,
      "high": 137.67999267578125,
      "low": 133.38999938964844,
      "close": 134.69000244140625,
      "volume": 5781900
    },
    {
      "time": "2026-05-07",
      "open": 130.9199981689453,
      "high": 131.4499969482422,
      "low": 128.8300018310547,
      "close": 130.88999938964844,
      "volume": 5807900
    },
    {
      "time": "2026-05-08",
      "open": 130.52999877929688,
      "high": 131.55999755859375,
      "low": 129.1999969482422,
      "close": 130.02999877929688,
      "volume": 3593600
    },
    {
      "time": "2026-05-11",
      "open": 131.61000061035156,
      "high": 133.49000549316406,
      "low": 130.9199981689453,
      "close": 133.30999755859375,
      "volume": 3366600
    },
    {
      "time": "2026-05-12",
      "open": 134.1199951171875,
      "high": 134.6199951171875,
      "low": 132.3000030517578,
      "close": 134.1300048828125,
      "volume": 3675100
    },
    {
      "time": "2026-05-13",
      "open": 134.14999389648438,
      "high": 135.19000244140625,
      "low": 132.64999389648438,
      "close": 134.92999267578125,
      "volume": 2594800
    },
    {
      "time": "2026-05-14",
      "open": 134.5,
      "high": 136.9499969482422,
      "low": 134,
      "close": 135.99000549316406,
      "volume": 2771100
    },
    {
      "time": "2026-05-15",
      "open": 138.49000549316406,
      "high": 140.38999938964844,
      "low": 137.61000061035156,
      "close": 140.25999450683594,
      "volume": 2996000
    },
    {
      "time": "2026-05-18",
      "open": 138.94000244140625,
      "high": 144,
      "low": 138.1999969482422,
      "close": 142.99000549316406,
      "volume": 3156300
    },
    {
      "time": "2026-05-19",
      "open": 144.35000610351562,
      "high": 144.64999389648438,
      "low": 142.6300048828125,
      "close": 144.3000030517578,
      "volume": 3109700
    },
    {
      "time": "2026-05-20",
      "open": 143.8699951171875,
      "high": 145.6999969482422,
      "low": 140.22000122070312,
      "close": 141.6300048828125,
      "volume": 3499700
    },
    {
      "time": "2026-05-21",
      "open": 143.2899932861328,
      "high": 143.64999389648438,
      "low": 139.08999633789062,
      "close": 139.97999572753906,
      "volume": 2494500
    },
    {
      "time": "2026-05-22",
      "open": 140.16000366210938,
      "high": 141.85000610351562,
      "low": 139.27000427246094,
      "close": 141.22000122070312,
      "volume": 2515100
    },
    {
      "time": "2026-05-26",
      "open": 139.88999938964844,
      "high": 141.1199951171875,
      "low": 136.11000061035156,
      "close": 136.1999969482422,
      "volume": 3134100
    },
    {
      "time": "2026-05-27",
      "open": 133.9199981689453,
      "high": 136.42999267578125,
      "low": 132.82000732421875,
      "close": 134.3000030517578,
      "volume": 2768000
    },
    {
      "time": "2026-05-28",
      "open": 136.25999450683594,
      "high": 136.61000061035156,
      "low": 133.91000366210938,
      "close": 134.5800018310547,
      "volume": 3212800
    },
    {
      "time": "2026-05-29",
      "open": 132.74000549316406,
      "high": 134.41000366210938,
      "low": 132.14999389648438,
      "close": 133.3800048828125,
      "volume": 7668400
    },
    {
      "time": "2026-06-01",
      "open": 135,
      "high": 138.11000061035156,
      "low": 134.9199981689453,
      "close": 136.6199951171875,
      "volume": 3025100
    },
    {
      "time": "2026-06-02",
      "open": 136.42999267578125,
      "high": 139.24000549316406,
      "low": 136.22000122070312,
      "close": 138.5800018310547,
      "volume": 2963600
    },
    {
      "time": "2026-06-03",
      "open": 139.6199951171875,
      "high": 142.9199981689453,
      "low": 138.88999938964844,
      "close": 141.5,
      "volume": 3046500
    },
    {
      "time": "2026-06-04",
      "open": 140.25999450683594,
      "high": 141.32000732421875,
      "low": 139.25999450683594,
      "close": 140.8800048828125,
      "volume": 2107100
    },
    {
      "time": "2026-06-05",
      "open": 140.97000122070312,
      "high": 141.69000244140625,
      "low": 137.6300048828125,
      "close": 137.77999877929688,
      "volume": 2750300
    },
    {
      "time": "2026-06-08",
      "open": 139.19000244140625,
      "high": 142.3800048828125,
      "low": 138.74000549316406,
      "close": 140.14999389648438,
      "volume": 2387900
    },
    {
      "time": "2026-06-09",
      "open": 139.36000061035156,
      "high": 139.61000061035156,
      "low": 135.5500030517578,
      "close": 137.3300018310547,
      "volume": 3740400
    },
    {
      "time": "2026-06-10",
      "open": 138.77999877929688,
      "high": 142.44000244140625,
      "low": 138.64999389648438,
      "close": 140.27999877929688,
      "volume": 3266000
    },
    {
      "time": "2026-06-11",
      "open": 141.9600067138672,
      "high": 141.99000549316406,
      "low": 136.42999267578125,
      "close": 136.52999877929688,
      "volume": 3142000
    },
    {
      "time": "2026-06-12",
      "open": 135.55999755859375,
      "high": 138.82000732421875,
      "low": 134.4499969482422,
      "close": 136.64999389648438,
      "volume": 3652900
    },
    {
      "time": "2026-06-15",
      "open": 130.9600067138672,
      "high": 133.86000061035156,
      "low": 129.72000122070312,
      "close": 131.97999572753906,
      "volume": 4867700
    },
    {
      "time": "2026-06-16",
      "open": 129.61000061035156,
      "high": 132.10000610351562,
      "low": 129.27000427246094,
      "close": 132.0500030517578,
      "volume": 3571900
    },
    {
      "time": "2026-06-17",
      "open": 131.58999633789062,
      "high": 133.9600067138672,
      "low": 131,
      "close": 133.25,
      "volume": 6250200
    },
    {
      "time": "2026-06-18",
      "open": 132.05999755859375,
      "high": 132.4199981689453,
      "low": 129.05999755859375,
      "close": 129.97999572753906,
      "volume": 12213400
    },
    {
      "time": "2026-06-22",
      "open": 131.0399932861328,
      "high": 132.8699951171875,
      "low": 129.92999267578125,
      "close": 132.8300018310547,
      "volume": 3972300
    },
    {
      "time": "2026-06-23",
      "open": 132.0800018310547,
      "high": 135.22000122070312,
      "low": 131.6199951171875,
      "close": 134.89999389648438,
      "volume": 4738300
    },
    {
      "time": "2026-06-24",
      "open": 132.1199951171875,
      "high": 134.94000244140625,
      "low": 130.61000061035156,
      "close": 134.4499969482422,
      "volume": 5064700
    },
    {
      "time": "2026-06-25",
      "open": 132.88999938964844,
      "high": 134.5399932861328,
      "low": 132.1999969482422,
      "close": 133.58999633789062,
      "volume": 4436500
    },
    {
      "time": "2026-06-26",
      "open": 133.42999267578125,
      "high": 134.47999572753906,
      "low": 131.89999389648438,
      "close": 132.60000610351562,
      "volume": 5518100
    },
    {
      "time": "2026-06-29",
      "open": 132.69000244140625,
      "high": 134.55999755859375,
      "low": 131.6199951171875,
      "close": 131.92999267578125,
      "volume": 3057600
    },
    {
      "time": "2026-06-30",
      "open": 131.19000244140625,
      "high": 132.80999755859375,
      "low": 129.5500030517578,
      "close": 129.72999572753906,
      "volume": 4245100
    },
    {
      "time": "2026-07-01",
      "open": 129,
      "high": 130.77000427246094,
      "low": 127.30000305175781,
      "close": 128.58999633789062,
      "volume": 2976600
    },
    {
      "time": "2026-07-02",
      "open": 129.47999572753906,
      "high": 131.02999877929688,
      "low": 129.47999572753906,
      "close": 130.77999877929688,
      "volume": 2881600
    },
    {
      "time": "2026-07-06",
      "open": 129.77999877929688,
      "high": 130.58999633789062,
      "low": 129.0800018310547,
      "close": 129.38999938964844,
      "volume": 2346200
    },
    {
      "time": "2026-07-07",
      "open": 130.17999267578125,
      "high": 134.9199981689453,
      "low": 130.17999267578125,
      "close": 134.5399932861328,
      "volume": 2673000
    },
    {
      "time": "2026-07-08",
      "open": 136.6199951171875,
      "high": 139.22000122070312,
      "low": 134.9199981689453,
      "close": 137.58999633789062,
      "volume": 4347400
    },
    {
      "time": "2026-07-09",
      "open": 136.0399932861328,
      "high": 136.66000366210938,
      "low": 133.08999633789062,
      "close": 133.5399932861328,
      "volume": 3414400
    },
    {
      "time": "2026-07-10",
      "open": 134.5399932861328,
      "high": 135.02000427246094,
      "low": 132.5500030517578,
      "close": 134.10000610351562,
      "volume": 1864500
    },
    {
      "time": "2026-07-13",
      "open": 136.3000030517578,
      "high": 140.38999938964844,
      "low": 136.3000030517578,
      "close": 139.61000061035156,
      "volume": 3810500
    },
    {
      "time": "2026-07-14",
      "open": 139.58999633789062,
      "high": 140.47999572753906,
      "low": 136.5800018310547,
      "close": 138.00999450683594,
      "volume": 2896000
    },
    {
      "time": "2026-07-15",
      "open": 137.8699951171875,
      "high": 138.47999572753906,
      "low": 135.2100067138672,
      "close": 137.47000122070312,
      "volume": 3209400
    },
    {
      "time": "2026-07-16",
      "open": 138.3000030517578,
      "high": 139.89999389648438,
      "low": 137.9600067138672,
      "close": 138.4600067138672,
      "volume": 2501300
    },
    {
      "time": "2026-07-17",
      "open": 139.27000427246094,
      "high": 141.11000061035156,
      "low": 138.6999969482422,
      "close": 139.88999938964844,
      "volume": 4240100
    },
    {
      "time": "2026-07-20",
      "open": 138.83999633789062,
      "high": 141.75,
      "low": 138.49000549316406,
      "close": 141.08999633789062,
      "volume": 3405500
    },
    {
      "time": "2026-07-21",
      "open": 142.13999938964844,
      "high": 143.49000549316406,
      "low": 141.33999633789062,
      "close": 143.44000244140625,
      "volume": 2674300
    },
    {
      "time": "2026-07-22",
      "open": 145.24000549316406,
      "high": 145.97999572753906,
      "low": 143.92999267578125,
      "close": 144,
      "volume": 2826500
    },
    {
      "time": "2026-07-23",
      "open": 147.02000427246094,
      "high": 147.4499969482422,
      "low": 145.27999877929688,
      "close": 145.49000549316406,
      "volume": 3138500
    },
    {
      "time": "2026-07-24",
      "open": 144,
      "high": 148.22000122070312,
      "low": 144,
      "close": 146.38999938964844,
      "volume": 1980900
    },
    {
      "time": "2026-07-27",
      "open": 143,
      "high": 144.4600067138672,
      "low": 140,
      "close": 140.30999755859375,
      "volume": 2519900
    },
    {
      "time": "2026-07-28",
      "open": 141.07000732421875,
      "high": 143.25999450683594,
      "low": 138.91000366210938,
      "close": 139.63999938964844,
      "volume": 3292600
    },
    {
      "time": "2026-07-29",
      "open": 144.92999267578125,
      "high": 146.10000610351562,
      "low": 143.5,
      "close": 145.94000244140625,
      "volume": 2557700
    },
    {
      "time": "2026-07-30",
      "open": 143.72999572753906,
      "high": 145.6699981689453,
      "low": 142.44000244140625,
      "close": 145.50999450683594,
      "volume": 1630300
    },
    {
      "time": "2026-07-31",
      "open": 146.83999633789062,
      "high": 148.69000244140625,
      "low": 144.89999389648438,
      "close": 148.69000244140625,
      "volume": 2916400
    },
    {
      "time": "2026-08-03",
      "open": 145.00999450683594,
      "high": 147.3000030517578,
      "low": 144.0800018310547,
      "close": 145.67999267578125,
      "volume": 2775800
    },
    {
      "time": "2026-08-04",
      "open": 142.7899932861328,
      "high": 144.36000061035156,
      "low": 140.94000244140625,
      "close": 143.52000427246094,
      "volume": 2979400
    },
    {
      "time": "2026-08-05",
      "open": 143.5,
      "high": 144.02000427246094,
      "low": 134.07000732421875,
      "close": 134.22999572753906,
      "volume": 5655400
    },
    {
      "time": "2026-08-06",
      "open": 136.5500030517578,
      "high": 136.85000610351562,
      "low": 134.74000549316406,
      "close": 136.1999969482422,
      "volume": 4245400
    },
    {
      "time": "2026-08-07",
      "open": 134.3000030517578,
      "high": 136.49000549316406,
      "low": 133.4499969482422,
      "close": 134.74000549316406,
      "volume": 3244400
    },
    {
      "time": "2026-08-10",
      "open": 137.17999267578125,
      "high": 142.61000061035156,
      "low": 136.58999633789062,
      "close": 142.22000122070312,
      "volume": 3520800
    },
    {
      "time": "2026-08-11",
      "open": 141.39999389648438,
      "high": 143.4199981689453,
      "low": 140.7899932861328,
      "close": 143.39999389648438,
      "volume": 2712700
    },
    {
      "time": "2026-08-12",
      "open": 141.86000061035156,
      "high": 143.24000549316406,
      "low": 141.14999389648438,
      "close": 143.13999938964844,
      "volume": 2526000
    },
    {
      "time": "2026-08-13",
      "open": 141.02000427246094,
      "high": 142.61000061035156,
      "low": 140.47999572753906,
      "close": 141.41000366210938,
      "volume": 2755800
    },
    {
      "time": "2026-08-14",
      "open": 142.32000732421875,
      "high": 143.74000549316406,
      "low": 141.30999755859375,
      "close": 142.61000061035156,
      "volume": 1927900
    },
    {
      "time": "2026-08-17",
      "open": 142.77000427246094,
      "high": 146.22000122070312,
      "low": 142.30999755859375,
      "close": 146.14999389648438,
      "volume": 2037000
    },
    {
      "time": "2026-08-18",
      "open": 148.0399932861328,
      "high": 149,
      "low": 146.66000366210938,
      "close": 148.6999969482422,
      "volume": 2076500
    },
    {
      "time": "2026-08-19",
      "open": 149.86000061035156,
      "high": 151.52999877929688,
      "low": 148.75,
      "close": 149.47999572753906,
      "volume": 2543600
    },
    {
      "time": "2026-08-20",
      "open": 151.4499969482422,
      "high": 153.6699981689453,
      "low": 151.22999572753906,
      "close": 152.19000244140625,
      "volume": 2428900
    },
    {
      "time": "2026-08-21",
      "open": 152.2899932861328,
      "high": 153.44000244140625,
      "low": 151.64999389648438,
      "close": 153.0500030517578,
      "volume": 3129100
    },
    {
      "time": "2026-08-24",
      "open": 152.07000732421875,
      "high": 153.3800048828125,
      "low": 148.91000366210938,
      "close": 150.2100067138672,
      "volume": 2172200
    },
    {
      "time": "2026-08-25",
      "open": 147.3699951171875,
      "high": 149.13999938964844,
      "low": 146.6699981689453,
      "close": 146.8300018310547,
      "volume": 2307200
    },
    {
      "time": "2026-08-26",
      "open": 144,
      "high": 146.8300018310547,
      "low": 143.64999389648438,
      "close": 144.83999633789062,
      "volume": 2826900
    },
    {
      "time": "2026-08-27",
      "open": 144.52999877929688,
      "high": 145.6999969482422,
      "low": 142.75999450683594,
      "close": 144.5,
      "volume": 3245200
    },
    {
      "time": "2026-08-28",
      "open": 144.75,
      "high": 145.5500030517578,
      "low": 143.1199951171875,
      "close": 143.35000610351562,
      "volume": 2688300
    },
    {
      "time": "2026-08-31",
      "open": 146.3000030517578,
      "high": 147.3800048828125,
      "low": 143.88999938964844,
      "close": 144.9600067138672,
      "volume": 3263300
    },
    {
      "time": "2026-09-01",
      "open": 147.61000061035156,
      "high": 148.77000427246094,
      "low": 145.8000030517578,
      "close": 148.35000610351562,
      "volume": 3781800
    },
    {
      "time": "2026-09-02",
      "open": 147.38999938964844,
      "high": 149.1300048828125,
      "low": 146.77000427246094,
      "close": 148.9600067138672,
      "volume": 3574500
    },
    {
      "time": "2026-09-03",
      "open": 148.1999969482422,
      "high": 149.0399932861328,
      "low": 145.83999633789062,
      "close": 145.9600067138672,
      "volume": 2911600
    },
    {
      "time": "2026-09-04",
      "open": 145,
      "high": 145.99000549316406,
      "low": 142.82000732421875,
      "close": 145.19000244140625,
      "volume": 2636900
    },
    {
      "time": "2026-09-08",
      "open": 148.97999572753906,
      "high": 148.97999572753906,
      "low": 144.97000122070312,
      "close": 145.36000061035156,
      "volume": 2528800
    },
    {
      "time": "2026-09-09",
      "open": 147.5399932861328,
      "high": 148.1699981689453,
      "low": 146.47999572753906,
      "close": 147.00999450683594,
      "volume": 2501900
    },
    {
      "time": "2026-09-10",
      "open": 148.60000610351562,
      "high": 148.99000549316406,
      "low": 144.33999633789062,
      "close": 147.4600067138672,
      "volume": 3888100
    },
    {
      "time": "2026-09-11",
      "open": 146.8300018310547,
      "high": 148.0399932861328,
      "low": 145.50999450683594,
      "close": 147.36000061035156,
      "volume": 3074700
    },
    {
      "time": "2026-09-14",
      "open": 149.02000427246094,
      "high": 152,
      "low": 147.16000366210938,
      "close": 148.02999877929688,
      "volume": 2675956
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 109.96579971313477
    },
    {
      "time": "2025-11-24",
      "value": 109.74679962158203
    },
    {
      "time": "2025-11-25",
      "value": 109.43939971923828
    },
    {
      "time": "2025-11-26",
      "value": 109.16659973144532
    },
    {
      "time": "2025-11-28",
      "value": 108.95719970703125
    },
    {
      "time": "2025-12-01",
      "value": 108.83139968872071
    },
    {
      "time": "2025-12-02",
      "value": 108.7043995666504
    },
    {
      "time": "2025-12-03",
      "value": 108.6211996459961
    },
    {
      "time": "2025-12-04",
      "value": 108.53039978027344
    },
    {
      "time": "2025-12-05",
      "value": 108.42779968261719
    },
    {
      "time": "2025-12-08",
      "value": 108.29399978637696
    },
    {
      "time": "2025-12-09",
      "value": 108.2147998046875
    },
    {
      "time": "2025-12-10",
      "value": 108.20099975585937
    },
    {
      "time": "2025-12-11",
      "value": 108.16579986572266
    },
    {
      "time": "2025-12-12",
      "value": 108.11799987792969
    },
    {
      "time": "2025-12-15",
      "value": 108.01999984741211
    },
    {
      "time": "2025-12-16",
      "value": 107.8465998840332
    },
    {
      "time": "2025-12-17",
      "value": 107.73239990234374
    },
    {
      "time": "2025-12-18",
      "value": 107.57459991455079
    },
    {
      "time": "2025-12-19",
      "value": 107.37479995727539
    },
    {
      "time": "2025-12-22",
      "value": 107.28179992675781
    },
    {
      "time": "2025-12-23",
      "value": 107.16719985961915
    },
    {
      "time": "2025-12-24",
      "value": 107.06219985961914
    },
    {
      "time": "2025-12-26",
      "value": 106.95959991455078
    },
    {
      "time": "2025-12-29",
      "value": 106.90739990234376
    },
    {
      "time": "2025-12-30",
      "value": 106.89619995117188
    },
    {
      "time": "2025-12-31",
      "value": 106.8683999633789
    },
    {
      "time": "2026-01-02",
      "value": 106.89299987792968
    },
    {
      "time": "2026-01-05",
      "value": 106.89279983520508
    },
    {
      "time": "2026-01-06",
      "value": 106.83119979858398
    },
    {
      "time": "2026-01-07",
      "value": 106.75459991455078
    },
    {
      "time": "2026-01-08",
      "value": 106.73039993286133
    },
    {
      "time": "2026-01-09",
      "value": 106.71079986572266
    },
    {
      "time": "2026-01-12",
      "value": 106.69959991455079
    },
    {
      "time": "2026-01-13",
      "value": 106.75119995117187
    },
    {
      "time": "2026-01-14",
      "value": 106.84919998168945
    },
    {
      "time": "2026-01-15",
      "value": 106.89679992675781
    },
    {
      "time": "2026-01-16",
      "value": 106.89799987792969
    },
    {
      "time": "2026-01-20",
      "value": 106.91839981079102
    },
    {
      "time": "2026-01-21",
      "value": 106.97939987182617
    },
    {
      "time": "2026-01-22",
      "value": 106.99759979248047
    },
    {
      "time": "2026-01-23",
      "value": 107.03279983520508
    },
    {
      "time": "2026-01-26",
      "value": 106.99799987792969
    },
    {
      "time": "2026-01-27",
      "value": 106.9949998474121
    },
    {
      "time": "2026-01-28",
      "value": 107.03059982299804
    },
    {
      "time": "2026-01-29",
      "value": 107.06419982910157
    },
    {
      "time": "2026-01-30",
      "value": 107.11719970703125
    },
    {
      "time": "2026-02-02",
      "value": 107.09399978637695
    },
    {
      "time": "2026-02-03",
      "value": 107.16079986572265
    },
    {
      "time": "2026-02-04",
      "value": 107.33279983520508
    },
    {
      "time": "2026-02-05",
      "value": 107.4431997680664
    },
    {
      "time": "2026-02-06",
      "value": 107.58539978027343
    },
    {
      "time": "2026-02-09",
      "value": 107.75339981079101
    },
    {
      "time": "2026-02-10",
      "value": 107.88339981079102
    },
    {
      "time": "2026-02-11",
      "value": 108.09079986572266
    },
    {
      "time": "2026-02-12",
      "value": 108.25359985351562
    },
    {
      "time": "2026-02-13",
      "value": 108.48699996948243
    },
    {
      "time": "2026-02-17",
      "value": 108.65179992675782
    },
    {
      "time": "2026-02-18",
      "value": 108.85399978637696
    },
    {
      "time": "2026-02-19",
      "value": 109.08799987792969
    },
    {
      "time": "2026-02-20",
      "value": 109.33719985961915
    },
    {
      "time": "2026-02-23",
      "value": 109.59559982299805
    },
    {
      "time": "2026-02-24",
      "value": 109.84099975585937
    },
    {
      "time": "2026-02-25",
      "value": 110.10079971313476
    },
    {
      "time": "2026-02-26",
      "value": 110.36319961547852
    },
    {
      "time": "2026-02-27",
      "value": 110.72619964599609
    },
    {
      "time": "2026-03-02",
      "value": 111.26359954833984
    },
    {
      "time": "2026-03-03",
      "value": 111.72899948120117
    },
    {
      "time": "2026-03-04",
      "value": 112.23319946289062
    },
    {
      "time": "2026-03-05",
      "value": 112.81519943237305
    },
    {
      "time": "2026-03-06",
      "value": 113.37499954223632
    },
    {
      "time": "2026-03-09",
      "value": 113.92859954833985
    },
    {
      "time": "2026-03-10",
      "value": 114.40899948120118
    },
    {
      "time": "2026-03-11",
      "value": 114.98919937133789
    },
    {
      "time": "2026-03-12",
      "value": 115.55719924926758
    },
    {
      "time": "2026-03-13",
      "value": 116.1159992980957
    },
    {
      "time": "2026-03-16",
      "value": 116.70599914550782
    },
    {
      "time": "2026-03-17",
      "value": 117.27499923706054
    },
    {
      "time": "2026-03-18",
      "value": 117.90139938354493
    },
    {
      "time": "2026-03-19",
      "value": 118.5777995300293
    },
    {
      "time": "2026-03-20",
      "value": 119.30139938354492
    },
    {
      "time": "2026-03-23",
      "value": 119.98359924316406
    },
    {
      "time": "2026-03-24",
      "value": 120.73579925537109
    },
    {
      "time": "2026-03-25",
      "value": 121.49119934082032
    },
    {
      "time": "2026-03-26",
      "value": 122.28019943237305
    },
    {
      "time": "2026-03-27",
      "value": 123.05659942626953
    },
    {
      "time": "2026-03-30",
      "value": 123.89399948120118
    },
    {
      "time": "2026-03-31",
      "value": 124.67899963378906
    },
    {
      "time": "2026-04-01",
      "value": 125.36319961547852
    },
    {
      "time": "2026-04-02",
      "value": 126.05499954223633
    },
    {
      "time": "2026-04-06",
      "value": 126.789599609375
    },
    {
      "time": "2026-04-07",
      "value": 127.50759948730469
    },
    {
      "time": "2026-04-08",
      "value": 128.1365995788574
    },
    {
      "time": "2026-04-09",
      "value": 128.6963996887207
    },
    {
      "time": "2026-04-10",
      "value": 129.1997998046875
    },
    {
      "time": "2026-04-13",
      "value": 129.69739990234376
    },
    {
      "time": "2026-04-14",
      "value": 130.1265998840332
    },
    {
      "time": "2026-04-15",
      "value": 130.606199798584
    },
    {
      "time": "2026-04-16",
      "value": 131.07899993896484
    },
    {
      "time": "2026-04-17",
      "value": 131.35419982910156
    },
    {
      "time": "2026-04-20",
      "value": 131.68759994506837
    },
    {
      "time": "2026-04-21",
      "value": 132.06219985961914
    },
    {
      "time": "2026-04-22",
      "value": 132.44499969482422
    },
    {
      "time": "2026-04-23",
      "value": 132.86839965820312
    },
    {
      "time": "2026-04-24",
      "value": 133.1665997314453
    },
    {
      "time": "2026-04-27",
      "value": 133.47399978637696
    },
    {
      "time": "2026-04-28",
      "value": 133.77499969482423
    },
    {
      "time": "2026-04-29",
      "value": 134.16239959716796
    },
    {
      "time": "2026-04-30",
      "value": 134.52839981079103
    },
    {
      "time": "2026-05-01",
      "value": 134.8299996948242
    },
    {
      "time": "2026-05-04",
      "value": 135.20059967041016
    },
    {
      "time": "2026-05-05",
      "value": 135.57079986572265
    },
    {
      "time": "2026-05-06",
      "value": 135.79059997558593
    },
    {
      "time": "2026-05-07",
      "value": 135.9583999633789
    },
    {
      "time": "2026-05-08",
      "value": 136.13639999389648
    },
    {
      "time": "2026-05-11",
      "value": 136.32099990844728
    },
    {
      "time": "2026-05-12",
      "value": 136.43060012817384
    },
    {
      "time": "2026-05-13",
      "value": 136.56900009155274
    },
    {
      "time": "2026-05-14",
      "value": 136.73240020751953
    },
    {
      "time": "2026-05-15",
      "value": 136.9170001220703
    },
    {
      "time": "2026-05-18",
      "value": 137.1486001586914
    },
    {
      "time": "2026-05-19",
      "value": 137.40120025634766
    },
    {
      "time": "2026-05-20",
      "value": 137.67600036621093
    },
    {
      "time": "2026-05-21",
      "value": 137.825400390625
    },
    {
      "time": "2026-05-22",
      "value": 137.98900054931642
    },
    {
      "time": "2026-05-26",
      "value": 138.04100036621094
    },
    {
      "time": "2026-05-27",
      "value": 138.03680053710937
    },
    {
      "time": "2026-05-28",
      "value": 138.0140005493164
    },
    {
      "time": "2026-05-29",
      "value": 137.93120056152344
    },
    {
      "time": "2026-06-01",
      "value": 137.88720031738282
    },
    {
      "time": "2026-06-02",
      "value": 137.88420043945314
    },
    {
      "time": "2026-06-03",
      "value": 137.9206005859375
    },
    {
      "time": "2026-06-04",
      "value": 137.88760070800782
    },
    {
      "time": "2026-06-05",
      "value": 137.7790005493164
    },
    {
      "time": "2026-06-08",
      "value": 137.63220031738283
    },
    {
      "time": "2026-06-09",
      "value": 137.38760040283202
    },
    {
      "time": "2026-06-10",
      "value": 137.195400390625
    },
    {
      "time": "2026-06-11",
      "value": 137.03460021972657
    },
    {
      "time": "2026-06-12",
      "value": 136.95920013427735
    },
    {
      "time": "2026-06-15",
      "value": 136.74600006103515
    },
    {
      "time": "2026-06-16",
      "value": 136.52600006103515
    },
    {
      "time": "2026-06-17",
      "value": 136.30640014648438
    },
    {
      "time": "2026-06-18",
      "value": 136.125
    },
    {
      "time": "2026-06-22",
      "value": 136.05
    },
    {
      "time": "2026-06-23",
      "value": 136.02419982910158
    },
    {
      "time": "2026-06-24",
      "value": 135.97399963378905
    },
    {
      "time": "2026-06-25",
      "value": 135.97399963378905
    },
    {
      "time": "2026-06-26",
      "value": 135.97819976806642
    },
    {
      "time": "2026-06-29",
      "value": 135.93539947509765
    },
    {
      "time": "2026-06-30",
      "value": 135.9613995361328
    },
    {
      "time": "2026-07-01",
      "value": 135.94999938964844
    },
    {
      "time": "2026-07-02",
      "value": 135.91699951171876
    },
    {
      "time": "2026-07-06",
      "value": 135.844599609375
    },
    {
      "time": "2026-07-07",
      "value": 135.8579995727539
    },
    {
      "time": "2026-07-08",
      "value": 135.94719940185547
    },
    {
      "time": "2026-07-09",
      "value": 135.95359924316406
    },
    {
      "time": "2026-07-10",
      "value": 135.91999938964844
    },
    {
      "time": "2026-07-13",
      "value": 135.92979949951172
    },
    {
      "time": "2026-07-14",
      "value": 135.87859924316408
    },
    {
      "time": "2026-07-15",
      "value": 135.84899932861327
    },
    {
      "time": "2026-07-16",
      "value": 135.7859994506836
    },
    {
      "time": "2026-07-17",
      "value": 135.76739929199218
    },
    {
      "time": "2026-07-20",
      "value": 135.8953991699219
    },
    {
      "time": "2026-07-21",
      "value": 136.14639923095703
    },
    {
      "time": "2026-07-22",
      "value": 136.4257992553711
    },
    {
      "time": "2026-07-23",
      "value": 136.6693994140625
    },
    {
      "time": "2026-07-24",
      "value": 136.9145993041992
    },
    {
      "time": "2026-07-27",
      "value": 137.02219940185546
    },
    {
      "time": "2026-07-28",
      "value": 137.09519927978516
    },
    {
      "time": "2026-07-29",
      "value": 137.20879943847658
    },
    {
      "time": "2026-07-30",
      "value": 137.25919921875
    },
    {
      "time": "2026-07-31",
      "value": 137.34699920654296
    },
    {
      "time": "2026-08-03",
      "value": 137.42799896240234
    },
    {
      "time": "2026-08-04",
      "value": 137.4987991333008
    },
    {
      "time": "2026-08-05",
      "value": 137.3589990234375
    },
    {
      "time": "2026-08-06",
      "value": 137.3589990234375
    },
    {
      "time": "2026-08-07",
      "value": 137.36779907226563
    },
    {
      "time": "2026-08-10",
      "value": 137.5205990600586
    },
    {
      "time": "2026-08-11",
      "value": 137.72099884033204
    },
    {
      "time": "2026-08-12",
      "value": 137.85139892578124
    },
    {
      "time": "2026-08-13",
      "value": 137.90799896240233
    },
    {
      "time": "2026-08-14",
      "value": 137.93019897460937
    },
    {
      "time": "2026-08-17",
      "value": 138.0355987548828
    },
    {
      "time": "2026-08-18",
      "value": 138.25399871826173
    },
    {
      "time": "2026-08-19",
      "value": 138.4405987548828
    },
    {
      "time": "2026-08-20",
      "value": 138.73779876708986
    },
    {
      "time": "2026-08-21",
      "value": 138.99319885253905
    },
    {
      "time": "2026-08-24",
      "value": 139.26679901123046
    },
    {
      "time": "2026-08-25",
      "value": 139.47039916992188
    },
    {
      "time": "2026-08-26",
      "value": 139.7275991821289
    },
    {
      "time": "2026-08-27",
      "value": 139.97659912109376
    },
    {
      "time": "2026-08-28",
      "value": 140.17859924316406
    },
    {
      "time": "2026-08-31",
      "value": 140.47819946289061
    },
    {
      "time": "2026-09-01",
      "value": 140.78859954833985
    },
    {
      "time": "2026-09-02",
      "value": 141.0697998046875
    },
    {
      "time": "2026-09-03",
      "value": 141.3
    },
    {
      "time": "2026-09-04",
      "value": 141.53200012207031
    },
    {
      "time": "2026-09-08",
      "value": 141.78720001220702
    },
    {
      "time": "2026-09-09",
      "value": 142.08880004882812
    },
    {
      "time": "2026-09-10",
      "value": 142.44340026855468
    },
    {
      "time": "2026-09-11",
      "value": 142.8188003540039
    },
    {
      "time": "2026-09-14",
      "value": 143.1638003540039
    }
  ],
  "analysis": null
}