{
  "ok": true,
  "cached": false,
  "ticker": "EQT",
  "price": 53.135,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Stephens Adjusts EQT Price Target to $71 From $72, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-eqt-price-target-124305113.html",
      "published": "2026-09-11"
    },
    {
      "title": "Ignitis to enter into a long-term LNG purchase agreement",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/ignitis-enter-long-term-lng-065500646.html",
      "published": "2026-09-10"
    },
    {
      "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": "EQT (EQT): 3 Reasons We Love This Stock",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eqt-eqt-3-reasons-love-163824978.html",
      "published": "2026-08-31"
    },
    {
      "title": "Comstock (CRK) Up 15.1% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comstock-crk-15-1-since-153005516.html",
      "published": "2026-08-28"
    },
    {
      "title": "Is CRK Stock Worth Buying Despite Heavy Spending and Weak Estimates?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/crk-stock-worth-buying-despite-172800549.html",
      "published": "2026-08-25"
    },
    {
      "title": "3 Contrarian Trades for a Market That Looks Too Hot",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/81100e6e-edb9-3f7c-9419-86984bedc58c/3-contrarian-trades-for-a.html",
      "published": "2026-08-25"
    },
    {
      "title": "EQT (EQT) Stock May Be Undervalued After A 10 Year Gas Deal",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eqt-eqt-stock-may-undervalued-160940429.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 50.810001373291016,
      "high": 51.060001373291016,
      "low": 49.91999816894531,
      "close": 49.97999954223633,
      "volume": 5337600
    },
    {
      "time": "2025-09-16",
      "open": 50.20000076293945,
      "high": 50.5,
      "low": 48.470001220703125,
      "close": 49.95000076293945,
      "volume": 12419200
    },
    {
      "time": "2025-09-17",
      "open": 50.0099983215332,
      "high": 50.9900016784668,
      "low": 49.7599983215332,
      "close": 49.9900016784668,
      "volume": 8570300
    },
    {
      "time": "2025-09-18",
      "open": 50.13999938964844,
      "high": 50.209999084472656,
      "low": 48.970001220703125,
      "close": 49.38999938964844,
      "volume": 8327200
    },
    {
      "time": "2025-09-19",
      "open": 49.29999923706055,
      "high": 49.52000045776367,
      "low": 48.5099983215332,
      "close": 49.189998626708984,
      "volume": 26614700
    },
    {
      "time": "2025-09-22",
      "open": 49.02000045776367,
      "high": 50.279998779296875,
      "low": 48.599998474121094,
      "close": 49.970001220703125,
      "volume": 8402300
    },
    {
      "time": "2025-09-23",
      "open": 50.119998931884766,
      "high": 51.369998931884766,
      "low": 49.83000183105469,
      "close": 50.95000076293945,
      "volume": 8825300
    },
    {
      "time": "2025-09-24",
      "open": 51.20000076293945,
      "high": 53.560001373291016,
      "low": 51.189998626708984,
      "close": 53.08000183105469,
      "volume": 11991300
    },
    {
      "time": "2025-09-25",
      "open": 52.90999984741211,
      "high": 54.959999084472656,
      "low": 52.75,
      "close": 53.93000030517578,
      "volume": 11605300
    },
    {
      "time": "2025-09-26",
      "open": 53.7400016784668,
      "high": 54.95000076293945,
      "low": 53.459999084472656,
      "close": 54.060001373291016,
      "volume": 11639800
    },
    {
      "time": "2025-09-29",
      "open": 53.959999084472656,
      "high": 54.970001220703125,
      "low": 53.61000061035156,
      "close": 54.459999084472656,
      "volume": 10445700
    },
    {
      "time": "2025-09-30",
      "open": 53.9900016784668,
      "high": 55.310001373291016,
      "low": 53.959999084472656,
      "close": 54.43000030517578,
      "volume": 12118300
    },
    {
      "time": "2025-10-01",
      "open": 54.25,
      "high": 57.08000183105469,
      "low": 54.0099983215332,
      "close": 56.15999984741211,
      "volume": 12094100
    },
    {
      "time": "2025-10-02",
      "open": 55.959999084472656,
      "high": 57.349998474121094,
      "low": 55.040000915527344,
      "close": 55.7599983215332,
      "volume": 11823100
    },
    {
      "time": "2025-10-03",
      "open": 55.599998474121094,
      "high": 56.47999954223633,
      "low": 55.040000915527344,
      "close": 56.029998779296875,
      "volume": 7589100
    },
    {
      "time": "2025-10-06",
      "open": 56.59000015258789,
      "high": 57.29999923706055,
      "low": 55.52000045776367,
      "close": 57.189998626708984,
      "volume": 7929400
    },
    {
      "time": "2025-10-07",
      "open": 57.09000015258789,
      "high": 57.54999923706055,
      "low": 56.310001373291016,
      "close": 57.15999984741211,
      "volume": 8432800
    },
    {
      "time": "2025-10-08",
      "open": 57.15999984741211,
      "high": 57.15999984741211,
      "low": 55.54999923706055,
      "close": 56.40999984741211,
      "volume": 8202400
    },
    {
      "time": "2025-10-09",
      "open": 57.099998474121094,
      "high": 57.099998474121094,
      "low": 54.54999923706055,
      "close": 54.91999816894531,
      "volume": 6125900
    },
    {
      "time": "2025-10-10",
      "open": 54.70000076293945,
      "high": 55.36000061035156,
      "low": 53.11000061035156,
      "close": 53.119998931884766,
      "volume": 5368800
    },
    {
      "time": "2025-10-13",
      "open": 53.220001220703125,
      "high": 53.84000015258789,
      "low": 52.7599983215332,
      "close": 53.65999984741211,
      "volume": 3574900
    },
    {
      "time": "2025-10-14",
      "open": 52.7400016784668,
      "high": 53.83000183105469,
      "low": 51.65999984741211,
      "close": 53.290000915527344,
      "volume": 5442500
    },
    {
      "time": "2025-10-15",
      "open": 53.939998626708984,
      "high": 55.529998779296875,
      "low": 53.75,
      "close": 55.439998626708984,
      "volume": 5544500
    },
    {
      "time": "2025-10-16",
      "open": 55.630001068115234,
      "high": 56.22999954223633,
      "low": 52.790000915527344,
      "close": 53.2400016784668,
      "volume": 7800800
    },
    {
      "time": "2025-10-17",
      "open": 53.4900016784668,
      "high": 54.529998779296875,
      "low": 52.54999923706055,
      "close": 54.08000183105469,
      "volume": 5227900
    },
    {
      "time": "2025-10-20",
      "open": 55.349998474121094,
      "high": 57.04999923706055,
      "low": 55.119998931884766,
      "close": 56.45000076293945,
      "volume": 5639900
    },
    {
      "time": "2025-10-21",
      "open": 55.86000061035156,
      "high": 56.880001068115234,
      "low": 55.58000183105469,
      "close": 55.709999084472656,
      "volume": 6655900
    },
    {
      "time": "2025-10-22",
      "open": 55.29999923706055,
      "high": 56.97999954223633,
      "low": 53,
      "close": 53.4900016784668,
      "volume": 11441200
    },
    {
      "time": "2025-10-23",
      "open": 54.349998474121094,
      "high": 54.7400016784668,
      "low": 52.08000183105469,
      "close": 53.560001373291016,
      "volume": 8870600
    },
    {
      "time": "2025-10-24",
      "open": 53.75,
      "high": 54.0099983215332,
      "low": 52.90999984741211,
      "close": 53.70000076293945,
      "volume": 6192900
    },
    {
      "time": "2025-10-27",
      "open": 53.84000015258789,
      "high": 54.349998474121094,
      "low": 53,
      "close": 53.75,
      "volume": 6532100
    },
    {
      "time": "2025-10-28",
      "open": 53.5099983215332,
      "high": 53.5099983215332,
      "low": 52.04999923706055,
      "close": 52.18000030517578,
      "volume": 4096000
    },
    {
      "time": "2025-10-29",
      "open": 52.470001220703125,
      "high": 53.400001525878906,
      "low": 50.90999984741211,
      "close": 51.79999923706055,
      "volume": 6876600
    },
    {
      "time": "2025-10-30",
      "open": 52.0099983215332,
      "high": 53.279998779296875,
      "low": 51.5099983215332,
      "close": 52.45000076293945,
      "volume": 7456600
    },
    {
      "time": "2025-10-31",
      "open": 53.0099983215332,
      "high": 53.88999938964844,
      "low": 52.939998626708984,
      "close": 53.58000183105469,
      "volume": 5219500
    },
    {
      "time": "2025-11-03",
      "open": 53.7400016784668,
      "high": 55.90999984741211,
      "low": 53.43000030517578,
      "close": 55.86000061035156,
      "volume": 6800700
    },
    {
      "time": "2025-11-04",
      "open": 55.029998779296875,
      "high": 56.720001220703125,
      "low": 54.279998779296875,
      "close": 55.849998474121094,
      "volume": 6999500
    },
    {
      "time": "2025-11-05",
      "open": 55.65999984741211,
      "high": 57.099998474121094,
      "low": 55.11000061035156,
      "close": 55.9900016784668,
      "volume": 5957300
    },
    {
      "time": "2025-11-06",
      "open": 56.790000915527344,
      "high": 57.939998626708984,
      "low": 55.54999923706055,
      "close": 56.279998779296875,
      "volume": 7328200
    },
    {
      "time": "2025-11-07",
      "open": 56.16999816894531,
      "high": 57.9900016784668,
      "low": 55.7599983215332,
      "close": 57.970001220703125,
      "volume": 5783700
    },
    {
      "time": "2025-11-10",
      "open": 58.4900016784668,
      "high": 59.290000915527344,
      "low": 57.970001220703125,
      "close": 58.939998626708984,
      "volume": 7437500
    },
    {
      "time": "2025-11-11",
      "open": 59.400001525878906,
      "high": 61.060001373291016,
      "low": 59.2400016784668,
      "close": 60.689998626708984,
      "volume": 9165500
    },
    {
      "time": "2025-11-12",
      "open": 60.029998779296875,
      "high": 61.16999816894531,
      "low": 60.029998779296875,
      "close": 60.84000015258789,
      "volume": 9286300
    },
    {
      "time": "2025-11-13",
      "open": 60.849998474121094,
      "high": 61.2599983215332,
      "low": 60.150001525878906,
      "close": 60.25,
      "volume": 8004900
    },
    {
      "time": "2025-11-14",
      "open": 59.04999923706055,
      "high": 60.5,
      "low": 57.900001525878906,
      "close": 59.900001525878906,
      "volume": 10974900
    },
    {
      "time": "2025-11-17",
      "open": 59.59000015258789,
      "high": 60.65999984741211,
      "low": 58.689998626708984,
      "close": 59.040000915527344,
      "volume": 7681900
    },
    {
      "time": "2025-11-18",
      "open": 58.47999954223633,
      "high": 59.0099983215332,
      "low": 57.68000030517578,
      "close": 58.75,
      "volume": 6400900
    },
    {
      "time": "2025-11-19",
      "open": 58.779998779296875,
      "high": 59.189998626708984,
      "low": 57.560001373291016,
      "close": 58.88999938964844,
      "volume": 7889900
    },
    {
      "time": "2025-11-20",
      "open": 59.290000915527344,
      "high": 60.5099983215332,
      "low": 56.279998779296875,
      "close": 56.349998474121094,
      "volume": 8745700
    },
    {
      "time": "2025-11-21",
      "open": 56.11000061035156,
      "high": 57.369998931884766,
      "low": 55.130001068115234,
      "close": 57.029998779296875,
      "volume": 10655700
    },
    {
      "time": "2025-11-24",
      "open": 56.7599983215332,
      "high": 57.709999084472656,
      "low": 55.2599983215332,
      "close": 57.540000915527344,
      "volume": 11711100
    },
    {
      "time": "2025-11-25",
      "open": 56.900001525878906,
      "high": 57.880001068115234,
      "low": 56.11000061035156,
      "close": 56.7599983215332,
      "volume": 8376900
    },
    {
      "time": "2025-11-26",
      "open": 57.369998931884766,
      "high": 59.34000015258789,
      "low": 57.25,
      "close": 59,
      "volume": 5671300
    },
    {
      "time": "2025-11-28",
      "open": 59.43000030517578,
      "high": 61.16999816894531,
      "low": 58.95000076293945,
      "close": 60.86000061035156,
      "volume": 4653300
    },
    {
      "time": "2025-12-01",
      "open": 60.65999984741211,
      "high": 61.209999084472656,
      "low": 59.88999938964844,
      "close": 60.52000045776367,
      "volume": 8318700
    },
    {
      "time": "2025-12-02",
      "open": 60.470001220703125,
      "high": 60.470001220703125,
      "low": 58.4900016784668,
      "close": 58.599998474121094,
      "volume": 7324400
    },
    {
      "time": "2025-12-03",
      "open": 59.09000015258789,
      "high": 61.52000045776367,
      "low": 58.70000076293945,
      "close": 61.16999816894531,
      "volume": 9413900
    },
    {
      "time": "2025-12-04",
      "open": 61.08000183105469,
      "high": 62,
      "low": 59.220001220703125,
      "close": 60.06999969482422,
      "volume": 11361800
    },
    {
      "time": "2025-12-05",
      "open": 60.75,
      "high": 62.22999954223633,
      "low": 60.279998779296875,
      "close": 60.68000030517578,
      "volume": 9006800
    },
    {
      "time": "2025-12-08",
      "open": 60.41999816894531,
      "high": 60.4900016784668,
      "low": 58.40999984741211,
      "close": 58.65999984741211,
      "volume": 9770200
    },
    {
      "time": "2025-12-09",
      "open": 58.72999954223633,
      "high": 59.18000030517578,
      "low": 58.29999923706055,
      "close": 58.52000045776367,
      "volume": 6050800
    },
    {
      "time": "2025-12-10",
      "open": 58.7400016784668,
      "high": 58.790000915527344,
      "low": 56.9900016784668,
      "close": 57.25,
      "volume": 7558600
    },
    {
      "time": "2025-12-11",
      "open": 56.869998931884766,
      "high": 56.869998931884766,
      "low": 55.27000045776367,
      "close": 56.06999969482422,
      "volume": 10417500
    },
    {
      "time": "2025-12-12",
      "open": 56.290000915527344,
      "high": 56.380001068115234,
      "low": 55.02000045776367,
      "close": 55.56999969482422,
      "volume": 8651900
    },
    {
      "time": "2025-12-15",
      "open": 55.56999969482422,
      "high": 55.58000183105469,
      "low": 53.959999084472656,
      "close": 55.16999816894531,
      "volume": 10307300
    },
    {
      "time": "2025-12-16",
      "open": 54.65999984741211,
      "high": 54.65999984741211,
      "low": 52.7400016784668,
      "close": 53.31999969482422,
      "volume": 9445300
    },
    {
      "time": "2025-12-17",
      "open": 53.689998626708984,
      "high": 54.5,
      "low": 53.27000045776367,
      "close": 54.36000061035156,
      "volume": 8145800
    },
    {
      "time": "2025-12-18",
      "open": 54.220001220703125,
      "high": 55.40999984741211,
      "low": 53.439998626708984,
      "close": 53.7599983215332,
      "volume": 8107400
    },
    {
      "time": "2025-12-19",
      "open": 53.810001373291016,
      "high": 54.59000015258789,
      "low": 53.7599983215332,
      "close": 53.869998931884766,
      "volume": 11653000
    },
    {
      "time": "2025-12-22",
      "open": 53.84000015258789,
      "high": 54.369998931884766,
      "low": 53.130001068115234,
      "close": 53.5,
      "volume": 7705400
    },
    {
      "time": "2025-12-23",
      "open": 54.279998779296875,
      "high": 54.7400016784668,
      "low": 53.68000030517578,
      "close": 54.52000045776367,
      "volume": 6384800
    },
    {
      "time": "2025-12-24",
      "open": 54.029998779296875,
      "high": 54.540000915527344,
      "low": 53.63999938964844,
      "close": 53.88999938964844,
      "volume": 3448200
    },
    {
      "time": "2025-12-26",
      "open": 54.279998779296875,
      "high": 54.40999984741211,
      "low": 53.56999969482422,
      "close": 53.93000030517578,
      "volume": 4705800
    },
    {
      "time": "2025-12-29",
      "open": 54,
      "high": 54.72999954223633,
      "low": 53.83000183105469,
      "close": 54.540000915527344,
      "volume": 7115200
    },
    {
      "time": "2025-12-30",
      "open": 55,
      "high": 55.20000076293945,
      "low": 54.47999954223633,
      "close": 54.630001068115234,
      "volume": 4387600
    },
    {
      "time": "2025-12-31",
      "open": 54.040000915527344,
      "high": 54.34000015258789,
      "low": 53.150001525878906,
      "close": 53.599998474121094,
      "volume": 5411400
    },
    {
      "time": "2026-01-02",
      "open": 53.349998474121094,
      "high": 53.650001525878906,
      "low": 52.529998779296875,
      "close": 53.459999084472656,
      "volume": 4214200
    },
    {
      "time": "2026-01-05",
      "open": 52.900001525878906,
      "high": 53.52000045776367,
      "low": 51.029998779296875,
      "close": 53.349998474121094,
      "volume": 12428400
    },
    {
      "time": "2026-01-06",
      "open": 52.7599983215332,
      "high": 53.41999816894531,
      "low": 52.220001220703125,
      "close": 53.40999984741211,
      "volume": 12789500
    },
    {
      "time": "2026-01-07",
      "open": 53.34000015258789,
      "high": 54.689998626708984,
      "low": 53.0099983215332,
      "close": 54.4900016784668,
      "volume": 9055200
    },
    {
      "time": "2026-01-08",
      "open": 54.310001373291016,
      "high": 54.58000183105469,
      "low": 51.7400016784668,
      "close": 52.20000076293945,
      "volume": 13227300
    },
    {
      "time": "2026-01-09",
      "open": 52.11000061035156,
      "high": 52.65999984741211,
      "low": 50.45000076293945,
      "close": 51.09000015258789,
      "volume": 11206800
    },
    {
      "time": "2026-01-12",
      "open": 51.5,
      "high": 52.45000076293945,
      "low": 50.939998626708984,
      "close": 52.150001525878906,
      "volume": 19161200
    },
    {
      "time": "2026-01-13",
      "open": 52.689998626708984,
      "high": 53.13999938964844,
      "low": 51.130001068115234,
      "close": 51.59000015258789,
      "volume": 6635300
    },
    {
      "time": "2026-01-14",
      "open": 50.84000015258789,
      "high": 51,
      "low": 49.93000030517578,
      "close": 50.2599983215332,
      "volume": 14541000
    },
    {
      "time": "2026-01-15",
      "open": 49.689998626708984,
      "high": 50.93000030517578,
      "low": 49.2599983215332,
      "close": 49.91999816894531,
      "volume": 9944000
    },
    {
      "time": "2026-01-16",
      "open": 49.900001525878906,
      "high": 51.0099983215332,
      "low": 49.52000045776367,
      "close": 50.540000915527344,
      "volume": 10116800
    },
    {
      "time": "2026-01-20",
      "open": 52.83000183105469,
      "high": 53.400001525878906,
      "low": 50.91999816894531,
      "close": 51.47999954223633,
      "volume": 25605800
    },
    {
      "time": "2026-01-21",
      "open": 53.04999923706055,
      "high": 55.13999938964844,
      "low": 52.79999923706055,
      "close": 54.83000183105469,
      "volume": 19122600
    },
    {
      "time": "2026-01-22",
      "open": 55.5,
      "high": 55.70000076293945,
      "low": 54.040000915527344,
      "close": 54.72999954223633,
      "volume": 16383600
    },
    {
      "time": "2026-01-23",
      "open": 55.70000076293945,
      "high": 56.43000030517578,
      "low": 55.25,
      "close": 55.52000045776367,
      "volume": 14642400
    },
    {
      "time": "2026-01-26",
      "open": 56.310001373291016,
      "high": 56.900001525878906,
      "low": 54.880001068115234,
      "close": 56.40999984741211,
      "volume": 10568700
    },
    {
      "time": "2026-01-27",
      "open": 56.0099983215332,
      "high": 56.16999816894531,
      "low": 53.91999816894531,
      "close": 54.40999984741211,
      "volume": 10539600
    },
    {
      "time": "2026-01-28",
      "open": 54.68000030517578,
      "high": 56.0099983215332,
      "low": 53.70000076293945,
      "close": 55.959999084472656,
      "volume": 8530300
    },
    {
      "time": "2026-01-29",
      "open": 57.189998626708984,
      "high": 57.20000076293945,
      "low": 55.689998626708984,
      "close": 56.33000183105469,
      "volume": 9028700
    },
    {
      "time": "2026-01-30",
      "open": 56.47999954223633,
      "high": 58.279998779296875,
      "low": 55.9900016784668,
      "close": 57.72999954223633,
      "volume": 13670500
    },
    {
      "time": "2026-02-02",
      "open": 55.5,
      "high": 55.97999954223633,
      "low": 54.4900016784668,
      "close": 54.75,
      "volume": 8287400
    },
    {
      "time": "2026-02-03",
      "open": 54.58000183105469,
      "high": 55.619998931884766,
      "low": 54.15999984741211,
      "close": 55.599998474121094,
      "volume": 6862500
    },
    {
      "time": "2026-02-04",
      "open": 56.209999084472656,
      "high": 56.560001373291016,
      "low": 54.869998931884766,
      "close": 55.400001525878906,
      "volume": 8148800
    },
    {
      "time": "2026-02-05",
      "open": 54.900001525878906,
      "high": 55.68000030517578,
      "low": 54.0099983215332,
      "close": 55.33000183105469,
      "volume": 7899200
    },
    {
      "time": "2026-02-06",
      "open": 55.599998474121094,
      "high": 56.9900016784668,
      "low": 55.56999969482422,
      "close": 56.790000915527344,
      "volume": 5698700
    },
    {
      "time": "2026-02-09",
      "open": 55.560001373291016,
      "high": 56.7400016784668,
      "low": 55.119998931884766,
      "close": 56.130001068115234,
      "volume": 9427400
    },
    {
      "time": "2026-02-10",
      "open": 56.15999984741211,
      "high": 56.25,
      "low": 55.2400016784668,
      "close": 55.38999938964844,
      "volume": 6836800
    },
    {
      "time": "2026-02-11",
      "open": 56.02000045776367,
      "high": 57.34000015258789,
      "low": 55.779998779296875,
      "close": 56.93000030517578,
      "volume": 6922800
    },
    {
      "time": "2026-02-12",
      "open": 57,
      "high": 57.86000061035156,
      "low": 56.15999984741211,
      "close": 57.18000030517578,
      "volume": 12153200
    },
    {
      "time": "2026-02-13",
      "open": 56.66999816894531,
      "high": 59.0099983215332,
      "low": 56.41999816894531,
      "close": 58.70000076293945,
      "volume": 8800900
    },
    {
      "time": "2026-02-17",
      "open": 58.7400016784668,
      "high": 58.88999938964844,
      "low": 56.470001220703125,
      "close": 57.75,
      "volume": 10209400
    },
    {
      "time": "2026-02-18",
      "open": 56.279998779296875,
      "high": 59.54999923706055,
      "low": 55.810001373291016,
      "close": 58.630001068115234,
      "volume": 12993600
    },
    {
      "time": "2026-02-19",
      "open": 59.77000045776367,
      "high": 61.2400016784668,
      "low": 59.0099983215332,
      "close": 59.77000045776367,
      "volume": 14132300
    },
    {
      "time": "2026-02-20",
      "open": 60,
      "high": 60.88999938964844,
      "low": 59.61000061035156,
      "close": 60.5,
      "volume": 12245700
    },
    {
      "time": "2026-02-23",
      "open": 60.5099983215332,
      "high": 61.25,
      "low": 58.630001068115234,
      "close": 59.029998779296875,
      "volume": 7552500
    },
    {
      "time": "2026-02-24",
      "open": 58.95000076293945,
      "high": 59.11000061035156,
      "low": 57.630001068115234,
      "close": 58.40999984741211,
      "volume": 8558100
    },
    {
      "time": "2026-02-25",
      "open": 58.5,
      "high": 59.599998474121094,
      "low": 58.5,
      "close": 59.380001068115234,
      "volume": 8613000
    },
    {
      "time": "2026-02-26",
      "open": 58.599998474121094,
      "high": 59.9900016784668,
      "low": 58.52000045776367,
      "close": 59.7400016784668,
      "volume": 9819400
    },
    {
      "time": "2026-02-27",
      "open": 60.41999816894531,
      "high": 61.77000045776367,
      "low": 60.25,
      "close": 61.41999816894531,
      "volume": 12160100
    },
    {
      "time": "2026-03-02",
      "open": 62.290000915527344,
      "high": 62.4900016784668,
      "low": 60.61000061035156,
      "close": 61.63999938964844,
      "volume": 8856400
    },
    {
      "time": "2026-03-03",
      "open": 62.04999923706055,
      "high": 63.060001373291016,
      "low": 60.58000183105469,
      "close": 61.61000061035156,
      "volume": 9201000
    },
    {
      "time": "2026-03-04",
      "open": 60.900001525878906,
      "high": 61.459999084472656,
      "low": 60.119998931884766,
      "close": 61.310001373291016,
      "volume": 8343600
    },
    {
      "time": "2026-03-05",
      "open": 61.310001373291016,
      "high": 62.38999938964844,
      "low": 61.0099983215332,
      "close": 61.66999816894531,
      "volume": 7692200
    },
    {
      "time": "2026-03-06",
      "open": 62.27000045776367,
      "high": 63,
      "low": 61.709999084472656,
      "close": 61.959999084472656,
      "volume": 7818200
    },
    {
      "time": "2026-03-09",
      "open": 62.34000015258789,
      "high": 62.93000030517578,
      "low": 61.5099983215332,
      "close": 62.22999954223633,
      "volume": 12013100
    },
    {
      "time": "2026-03-10",
      "open": 61.900001525878906,
      "high": 62.36000061035156,
      "low": 61.33000183105469,
      "close": 61.83000183105469,
      "volume": 8120700
    },
    {
      "time": "2026-03-11",
      "open": 62.04999923706055,
      "high": 63.84000015258789,
      "low": 61.849998474121094,
      "close": 63.83000183105469,
      "volume": 10460600
    },
    {
      "time": "2026-03-12",
      "open": 64.26000213623047,
      "high": 65.31999969482422,
      "low": 63.56999969482422,
      "close": 64.63999938964844,
      "volume": 9254000
    },
    {
      "time": "2026-03-13",
      "open": 64.44000244140625,
      "high": 65.33999633789062,
      "low": 64.05999755859375,
      "close": 64.37000274658203,
      "volume": 8545500
    },
    {
      "time": "2026-03-16",
      "open": 64.23999786376953,
      "high": 64.98999786376953,
      "low": 63.95000076293945,
      "close": 64.30999755859375,
      "volume": 6547100
    },
    {
      "time": "2026-03-17",
      "open": 64.80999755859375,
      "high": 65.68000030517578,
      "low": 59.5,
      "close": 64.43000030517578,
      "volume": 5881800
    },
    {
      "time": "2026-03-18",
      "open": 64.43000030517578,
      "high": 64.5999984741211,
      "low": 62.11000061035156,
      "close": 63.52000045776367,
      "volume": 7273500
    },
    {
      "time": "2026-03-19",
      "open": 64.31999969482422,
      "high": 67.1500015258789,
      "low": 63.849998474121094,
      "close": 64.68000030517578,
      "volume": 13260200
    },
    {
      "time": "2026-03-20",
      "open": 65,
      "high": 66.2699966430664,
      "low": 64.43000030517578,
      "close": 64.66999816894531,
      "volume": 15139300
    },
    {
      "time": "2026-03-23",
      "open": 63.33000183105469,
      "high": 66.48999786376953,
      "low": 63.0099983215332,
      "close": 65.2300033569336,
      "volume": 11294700
    },
    {
      "time": "2026-03-24",
      "open": 65.69999694824219,
      "high": 67.26000213623047,
      "low": 65.19999694824219,
      "close": 65.33000183105469,
      "volume": 9451700
    },
    {
      "time": "2026-03-25",
      "open": 65.51000213623047,
      "high": 67.98999786376953,
      "low": 65.4000015258789,
      "close": 67.93000030517578,
      "volume": 7112300
    },
    {
      "time": "2026-03-26",
      "open": 67.87999725341797,
      "high": 67.87999725341797,
      "low": 66.72000122070312,
      "close": 66.86000061035156,
      "volume": 7531300
    },
    {
      "time": "2026-03-27",
      "open": 67.44999694824219,
      "high": 68.23999786376953,
      "low": 67.27999877929688,
      "close": 67.55000305175781,
      "volume": 5862500
    },
    {
      "time": "2026-03-30",
      "open": 67.45999908447266,
      "high": 67.73999786376953,
      "low": 63.86000061035156,
      "close": 64.44000244140625,
      "volume": 9880200
    },
    {
      "time": "2026-03-31",
      "open": 65.01000213623047,
      "high": 65.56999969482422,
      "low": 62.66999816894531,
      "close": 63.63999938964844,
      "volume": 10817900
    },
    {
      "time": "2026-04-01",
      "open": 62.5,
      "high": 63.2400016784668,
      "low": 60.959999084472656,
      "close": 61.09000015258789,
      "volume": 11694400
    },
    {
      "time": "2026-04-02",
      "open": 62.09000015258789,
      "high": 62.16999816894531,
      "low": 59.400001525878906,
      "close": 59.70000076293945,
      "volume": 8807100
    },
    {
      "time": "2026-04-06",
      "open": 59.54999923706055,
      "high": 60.90999984741211,
      "low": 59.470001220703125,
      "close": 60.400001525878906,
      "volume": 4603700
    },
    {
      "time": "2026-04-07",
      "open": 60.70000076293945,
      "high": 61.54999923706055,
      "low": 60.209999084472656,
      "close": 60.689998626708984,
      "volume": 5721000
    },
    {
      "time": "2026-04-08",
      "open": 58.91999816894531,
      "high": 60.38999938964844,
      "low": 58.09000015258789,
      "close": 60.18000030517578,
      "volume": 10656800
    },
    {
      "time": "2026-04-09",
      "open": 60.220001220703125,
      "high": 60.86000061035156,
      "low": 59.099998474121094,
      "close": 59.470001220703125,
      "volume": 6067700
    },
    {
      "time": "2026-04-10",
      "open": 58.90999984741211,
      "high": 59.4900016784668,
      "low": 58.13999938964844,
      "close": 58.68000030517578,
      "volume": 5060900
    },
    {
      "time": "2026-04-13",
      "open": 58.779998779296875,
      "high": 58.970001220703125,
      "low": 57.209999084472656,
      "close": 57.70000076293945,
      "volume": 5650300
    },
    {
      "time": "2026-04-14",
      "open": 57.470001220703125,
      "high": 57.86000061035156,
      "low": 56.5,
      "close": 56.709999084472656,
      "volume": 5626000
    },
    {
      "time": "2026-04-15",
      "open": 56.5,
      "high": 57.16999816894531,
      "low": 56.38999938964844,
      "close": 56.7599983215332,
      "volume": 6716200
    },
    {
      "time": "2026-04-16",
      "open": 56.9900016784668,
      "high": 58.5,
      "low": 56.7599983215332,
      "close": 58.38999938964844,
      "volume": 8829800
    },
    {
      "time": "2026-04-17",
      "open": 56.7599983215332,
      "high": 58.61000061035156,
      "low": 56.380001068115234,
      "close": 58.47999954223633,
      "volume": 10518800
    },
    {
      "time": "2026-04-20",
      "open": 57.599998474121094,
      "high": 58.5099983215332,
      "low": 56.7599983215332,
      "close": 57,
      "volume": 9355900
    },
    {
      "time": "2026-04-21",
      "open": 56.68000030517578,
      "high": 57.41999816894531,
      "low": 56.2599983215332,
      "close": 56.97999954223633,
      "volume": 8789400
    },
    {
      "time": "2026-04-22",
      "open": 58.310001373291016,
      "high": 59.2599983215332,
      "low": 56.779998779296875,
      "close": 58.720001220703125,
      "volume": 10616300
    },
    {
      "time": "2026-04-23",
      "open": 58.86000061035156,
      "high": 59.5,
      "low": 57.880001068115234,
      "close": 58.93000030517578,
      "volume": 9733600
    },
    {
      "time": "2026-04-24",
      "open": 58.560001373291016,
      "high": 59.04999923706055,
      "low": 57.91999816894531,
      "close": 58.90999984741211,
      "volume": 8010300
    },
    {
      "time": "2026-04-27",
      "open": 59.560001373291016,
      "high": 60.79999923706055,
      "low": 58.400001525878906,
      "close": 58.63999938964844,
      "volume": 9473800
    },
    {
      "time": "2026-04-28",
      "open": 59.439998626708984,
      "high": 60.060001373291016,
      "low": 59.290000915527344,
      "close": 59.41999816894531,
      "volume": 6598300
    },
    {
      "time": "2026-04-29",
      "open": 59.560001373291016,
      "high": 60.29999923706055,
      "low": 58.79999923706055,
      "close": 59.11000061035156,
      "volume": 8724600
    },
    {
      "time": "2026-04-30",
      "open": 58.720001220703125,
      "high": 60.65999984741211,
      "low": 58.650001525878906,
      "close": 60.08000183105469,
      "volume": 6907900
    },
    {
      "time": "2026-05-01",
      "open": 60,
      "high": 60.029998779296875,
      "low": 58.130001068115234,
      "close": 58.65999984741211,
      "volume": 7408500
    },
    {
      "time": "2026-05-04",
      "open": 58.79999923706055,
      "high": 59.83000183105469,
      "low": 58.689998626708984,
      "close": 59.08000183105469,
      "volume": 5537000
    },
    {
      "time": "2026-05-05",
      "open": 58.630001068115234,
      "high": 59.40999984741211,
      "low": 57.90999984741211,
      "close": 58.720001220703125,
      "volume": 7037500
    },
    {
      "time": "2026-05-06",
      "open": 57.47999954223633,
      "high": 58.27000045776367,
      "low": 57.029998779296875,
      "close": 57.36000061035156,
      "volume": 7686900
    },
    {
      "time": "2026-05-07",
      "open": 56.58000183105469,
      "high": 56.709999084472656,
      "low": 55.310001373291016,
      "close": 56.220001220703125,
      "volume": 9949000
    },
    {
      "time": "2026-05-08",
      "open": 56.380001068115234,
      "high": 56.720001220703125,
      "low": 55.91999816894531,
      "close": 55.959999084472656,
      "volume": 6206900
    },
    {
      "time": "2026-05-11",
      "open": 56.5,
      "high": 57,
      "low": 56.150001525878906,
      "close": 56.45000076293945,
      "volume": 7976900
    },
    {
      "time": "2026-05-12",
      "open": 56.540000915527344,
      "high": 56.72999954223633,
      "low": 55.45000076293945,
      "close": 55.779998779296875,
      "volume": 4616100
    },
    {
      "time": "2026-05-13",
      "open": 55.790000915527344,
      "high": 55.970001220703125,
      "low": 55.11000061035156,
      "close": 55.93000030517578,
      "volume": 4418800
    },
    {
      "time": "2026-05-14",
      "open": 55.689998626708984,
      "high": 57,
      "low": 55.54999923706055,
      "close": 56.56999969482422,
      "volume": 4717400
    },
    {
      "time": "2026-05-15",
      "open": 57.13999938964844,
      "high": 57.220001220703125,
      "low": 56.11000061035156,
      "close": 56.220001220703125,
      "volume": 6356500
    },
    {
      "time": "2026-05-18",
      "open": 56.349998474121094,
      "high": 57.77000045776367,
      "low": 56.09000015258789,
      "close": 57.45000076293945,
      "volume": 6065600
    },
    {
      "time": "2026-05-19",
      "open": 57.810001373291016,
      "high": 59.79999923706055,
      "low": 57.34000015258789,
      "close": 59.77000045776367,
      "volume": 8663900
    },
    {
      "time": "2026-05-20",
      "open": 59.310001373291016,
      "high": 59.59000015258789,
      "low": 57.70000076293945,
      "close": 57.83000183105469,
      "volume": 6263400
    },
    {
      "time": "2026-05-21",
      "open": 58.619998931884766,
      "high": 58.7400016784668,
      "low": 57.58000183105469,
      "close": 57.7400016784668,
      "volume": 5672400
    },
    {
      "time": "2026-05-22",
      "open": 57.29999923706055,
      "high": 58.08000183105469,
      "low": 57.0099983215332,
      "close": 57.91999816894531,
      "volume": 5201700
    },
    {
      "time": "2026-05-26",
      "open": 57.66999816894531,
      "high": 57.93000030517578,
      "low": 56.18000030517578,
      "close": 56.209999084472656,
      "volume": 8952900
    },
    {
      "time": "2026-05-27",
      "open": 55.779998779296875,
      "high": 56.119998931884766,
      "low": 55.060001373291016,
      "close": 55.16999816894531,
      "volume": 5022200
    },
    {
      "time": "2026-05-28",
      "open": 55.36000061035156,
      "high": 55.619998931884766,
      "low": 54.59000015258789,
      "close": 55.349998474121094,
      "volume": 4994800
    },
    {
      "time": "2026-05-29",
      "open": 55.4900016784668,
      "high": 55.540000915527344,
      "low": 54.529998779296875,
      "close": 54.93000030517578,
      "volume": 10645400
    },
    {
      "time": "2026-06-01",
      "open": 54.900001525878906,
      "high": 55.689998626708984,
      "low": 54.61000061035156,
      "close": 55.2599983215332,
      "volume": 5866000
    },
    {
      "time": "2026-06-02",
      "open": 54.9900016784668,
      "high": 55.5,
      "low": 54.5,
      "close": 54.68000030517578,
      "volume": 5266700
    },
    {
      "time": "2026-06-03",
      "open": 54.93000030517578,
      "high": 55.02000045776367,
      "low": 54.38999938964844,
      "close": 54.470001220703125,
      "volume": 4827400
    },
    {
      "time": "2026-06-04",
      "open": 54.810001373291016,
      "high": 55.720001220703125,
      "low": 54.7400016784668,
      "close": 55.2400016784668,
      "volume": 4941500
    },
    {
      "time": "2026-06-05",
      "open": 55.189998626708984,
      "high": 55.5099983215332,
      "low": 53.66999816894531,
      "close": 53.75,
      "volume": 4992500
    },
    {
      "time": "2026-06-08",
      "open": 53.5,
      "high": 54.02000045776367,
      "low": 52.72999954223633,
      "close": 52.97999954223633,
      "volume": 6185500
    },
    {
      "time": "2026-06-09",
      "open": 52.97999954223633,
      "high": 53.060001373291016,
      "low": 52.279998779296875,
      "close": 52.689998626708984,
      "volume": 5784600
    },
    {
      "time": "2026-06-10",
      "open": 53.119998931884766,
      "high": 53.540000915527344,
      "low": 52.59000015258789,
      "close": 52.61000061035156,
      "volume": 4707700
    },
    {
      "time": "2026-06-11",
      "open": 53.040000915527344,
      "high": 53.45000076293945,
      "low": 51.09000015258789,
      "close": 51.20000076293945,
      "volume": 8442300
    },
    {
      "time": "2026-06-12",
      "open": 51.52000045776367,
      "high": 52.290000915527344,
      "low": 51.25,
      "close": 51.939998626708984,
      "volume": 5227800
    },
    {
      "time": "2026-06-15",
      "open": 50.7599983215332,
      "high": 52.16999816894531,
      "low": 50.61000061035156,
      "close": 50.75,
      "volume": 7793500
    },
    {
      "time": "2026-06-16",
      "open": 50.5099983215332,
      "high": 51.88999938964844,
      "low": 50.25,
      "close": 51.369998931884766,
      "volume": 8786600
    },
    {
      "time": "2026-06-17",
      "open": 50.84000015258789,
      "high": 51.810001373291016,
      "low": 50.720001220703125,
      "close": 51.130001068115234,
      "volume": 7826700
    },
    {
      "time": "2026-06-18",
      "open": 50.79999923706055,
      "high": 51.45000076293945,
      "low": 50.27000045776367,
      "close": 50.720001220703125,
      "volume": 13560800
    },
    {
      "time": "2026-06-22",
      "open": 51.15999984741211,
      "high": 51.849998474121094,
      "low": 50.56999969482422,
      "close": 51.84000015258789,
      "volume": 9872800
    },
    {
      "time": "2026-06-23",
      "open": 51.5,
      "high": 51.79999923706055,
      "low": 50.93000030517578,
      "close": 51.65999984741211,
      "volume": 9762800
    },
    {
      "time": "2026-06-24",
      "open": 50.880001068115234,
      "high": 52.16999816894531,
      "low": 50.810001373291016,
      "close": 51.47999954223633,
      "volume": 8643200
    },
    {
      "time": "2026-06-25",
      "open": 51.290000915527344,
      "high": 51.79999923706055,
      "low": 51.02000045776367,
      "close": 51.650001525878906,
      "volume": 7954700
    },
    {
      "time": "2026-06-26",
      "open": 51.849998474121094,
      "high": 53.599998474121094,
      "low": 51.849998474121094,
      "close": 52.70000076293945,
      "volume": 12647700
    },
    {
      "time": "2026-06-29",
      "open": 52.54999923706055,
      "high": 52.91999816894531,
      "low": 51.83000183105469,
      "close": 52,
      "volume": 6287300
    },
    {
      "time": "2026-06-30",
      "open": 52.31999969482422,
      "high": 53.7400016784668,
      "low": 52.189998626708984,
      "close": 53.16999816894531,
      "volume": 11787600
    },
    {
      "time": "2026-07-01",
      "open": 53,
      "high": 53.25,
      "low": 52.31999969482422,
      "close": 52.47999954223633,
      "volume": 7368400
    },
    {
      "time": "2026-07-02",
      "open": 52.810001373291016,
      "high": 53.18000030517578,
      "low": 52.189998626708984,
      "close": 52.61000061035156,
      "volume": 4878300
    },
    {
      "time": "2026-07-06",
      "open": 52.560001373291016,
      "high": 52.720001220703125,
      "low": 51.66999816894531,
      "close": 51.709999084472656,
      "volume": 6848400
    },
    {
      "time": "2026-07-07",
      "open": 51.77000045776367,
      "high": 52.060001373291016,
      "low": 51.290000915527344,
      "close": 51.7599983215332,
      "volume": 6510700
    },
    {
      "time": "2026-07-08",
      "open": 51.880001068115234,
      "high": 52.040000915527344,
      "low": 50.779998779296875,
      "close": 51.15999984741211,
      "volume": 8362800
    },
    {
      "time": "2026-07-09",
      "open": 51.2400016784668,
      "high": 51.2599983215332,
      "low": 50.08000183105469,
      "close": 50.150001525878906,
      "volume": 6776600
    },
    {
      "time": "2026-07-10",
      "open": 50.11000061035156,
      "high": 50.2400016784668,
      "low": 47.939998626708984,
      "close": 48.849998474121094,
      "volume": 10861600
    },
    {
      "time": "2026-07-13",
      "open": 49.209999084472656,
      "high": 49.95000076293945,
      "low": 48.869998931884766,
      "close": 49.720001220703125,
      "volume": 7671500
    },
    {
      "time": "2026-07-14",
      "open": 49.79999923706055,
      "high": 50.33000183105469,
      "low": 49.02000045776367,
      "close": 49.810001373291016,
      "volume": 5812500
    },
    {
      "time": "2026-07-15",
      "open": 49.810001373291016,
      "high": 50.380001068115234,
      "low": 49.09000015258789,
      "close": 49.25,
      "volume": 5906900
    },
    {
      "time": "2026-07-16",
      "open": 49.54999923706055,
      "high": 49.79999923706055,
      "low": 49.09000015258789,
      "close": 49.400001525878906,
      "volume": 7633900
    },
    {
      "time": "2026-07-17",
      "open": 50.08000183105469,
      "high": 50.5,
      "low": 49.369998931884766,
      "close": 49.560001373291016,
      "volume": 5535600
    },
    {
      "time": "2026-07-20",
      "open": 49.38999938964844,
      "high": 49.470001220703125,
      "low": 48.560001373291016,
      "close": 49.04999923706055,
      "volume": 9120000
    },
    {
      "time": "2026-07-21",
      "open": 49.09000015258789,
      "high": 49.880001068115234,
      "low": 49.09000015258789,
      "close": 49.79999923706055,
      "volume": 7224700
    },
    {
      "time": "2026-07-22",
      "open": 51.099998474121094,
      "high": 54.060001373291016,
      "low": 50.75,
      "close": 54.0099983215332,
      "volume": 17854900
    },
    {
      "time": "2026-07-23",
      "open": 54.38999938964844,
      "high": 54.810001373291016,
      "low": 53.13999938964844,
      "close": 53.38999938964844,
      "volume": 8831900
    },
    {
      "time": "2026-07-24",
      "open": 53.650001525878906,
      "high": 54.33000183105469,
      "low": 52.790000915527344,
      "close": 53.029998779296875,
      "volume": 6683700
    },
    {
      "time": "2026-07-27",
      "open": 52.43000030517578,
      "high": 52.790000915527344,
      "low": 51.869998931884766,
      "close": 52,
      "volume": 7692100
    },
    {
      "time": "2026-07-28",
      "open": 52.099998474121094,
      "high": 52.95000076293945,
      "low": 51.220001220703125,
      "close": 51.65999984741211,
      "volume": 8309700
    },
    {
      "time": "2026-07-29",
      "open": 52.38999938964844,
      "high": 53.18000030517578,
      "low": 51.56999969482422,
      "close": 52.56999969482422,
      "volume": 6973600
    },
    {
      "time": "2026-07-30",
      "open": 51.97999954223633,
      "high": 52.75,
      "low": 51.56999969482422,
      "close": 52.709999084472656,
      "volume": 5446700
    },
    {
      "time": "2026-07-31",
      "open": 52.619998931884766,
      "high": 53.349998474121094,
      "low": 52.33000183105469,
      "close": 53.290000915527344,
      "volume": 5338900
    },
    {
      "time": "2026-08-03",
      "open": 52.709999084472656,
      "high": 53.7400016784668,
      "low": 52.54999923706055,
      "close": 53.560001373291016,
      "volume": 5073300
    },
    {
      "time": "2026-08-04",
      "open": 52.66999816894531,
      "high": 53.18000030517578,
      "low": 52,
      "close": 52.77000045776367,
      "volume": 6022900
    },
    {
      "time": "2026-08-05",
      "open": 53,
      "high": 53.2599983215332,
      "low": 51.08000183105469,
      "close": 51.22999954223633,
      "volume": 6281800
    },
    {
      "time": "2026-08-06",
      "open": 52.119998931884766,
      "high": 52.40999984741211,
      "low": 51.119998931884766,
      "close": 51.599998474121094,
      "volume": 5692100
    },
    {
      "time": "2026-08-07",
      "open": 51.59000015258789,
      "high": 51.97999954223633,
      "low": 51.25,
      "close": 51.689998626708984,
      "volume": 4827800
    },
    {
      "time": "2026-08-10",
      "open": 52.439998626708984,
      "high": 54.150001525878906,
      "low": 51.84000015258789,
      "close": 54.08000183105469,
      "volume": 7239900
    },
    {
      "time": "2026-08-11",
      "open": 54.02000045776367,
      "high": 54.59000015258789,
      "low": 53.68000030517578,
      "close": 54.369998931884766,
      "volume": 6246500
    },
    {
      "time": "2026-08-12",
      "open": 54.29999923706055,
      "high": 54.720001220703125,
      "low": 53.77000045776367,
      "close": 54.060001373291016,
      "volume": 4574300
    },
    {
      "time": "2026-08-13",
      "open": 53.619998931884766,
      "high": 54.18000030517578,
      "low": 53.5099983215332,
      "close": 54.08000183105469,
      "volume": 4625700
    },
    {
      "time": "2026-08-14",
      "open": 54.349998474121094,
      "high": 55.150001525878906,
      "low": 54.18000030517578,
      "close": 54.41999816894531,
      "volume": 5161500
    },
    {
      "time": "2026-08-17",
      "open": 54.369998931884766,
      "high": 54.41999816894531,
      "low": 52.380001068115234,
      "close": 53.0099983215332,
      "volume": 8623700
    },
    {
      "time": "2026-08-18",
      "open": 53.72999954223633,
      "high": 53.91999816894531,
      "low": 53.0099983215332,
      "close": 53.13999938964844,
      "volume": 7357400
    },
    {
      "time": "2026-08-19",
      "open": 53.72999954223633,
      "high": 54.04999923706055,
      "low": 53.2400016784668,
      "close": 53.63999938964844,
      "volume": 6518100
    },
    {
      "time": "2026-08-20",
      "open": 53.58000183105469,
      "high": 54.66999816894531,
      "low": 53.119998931884766,
      "close": 53.88999938964844,
      "volume": 5210800
    },
    {
      "time": "2026-08-21",
      "open": 53.97999954223633,
      "high": 54.5,
      "low": 53.54999923706055,
      "close": 53.720001220703125,
      "volume": 6129100
    },
    {
      "time": "2026-08-24",
      "open": 53.959999084472656,
      "high": 54.31999969482422,
      "low": 53.34000015258789,
      "close": 53.790000915527344,
      "volume": 6482100
    },
    {
      "time": "2026-08-25",
      "open": 52.95000076293945,
      "high": 54.5099983215332,
      "low": 52.56999969482422,
      "close": 54,
      "volume": 6991000
    },
    {
      "time": "2026-08-26",
      "open": 53.66999816894531,
      "high": 56.470001220703125,
      "low": 53.66999816894531,
      "close": 54.790000915527344,
      "volume": 8271200
    },
    {
      "time": "2026-08-27",
      "open": 54.72999954223633,
      "high": 55.029998779296875,
      "low": 53.86000061035156,
      "close": 54.77000045776367,
      "volume": 8723600
    },
    {
      "time": "2026-08-28",
      "open": 54.9900016784668,
      "high": 55.43000030517578,
      "low": 54.400001525878906,
      "close": 54.56999969482422,
      "volume": 3645800
    },
    {
      "time": "2026-08-31",
      "open": 55.95000076293945,
      "high": 55.9900016784668,
      "low": 53.93000030517578,
      "close": 54.18000030517578,
      "volume": 5798600
    },
    {
      "time": "2026-09-01",
      "open": 54.38999938964844,
      "high": 55.7400016784668,
      "low": 54.29999923706055,
      "close": 55.59000015258789,
      "volume": 5815700
    },
    {
      "time": "2026-09-02",
      "open": 55.11000061035156,
      "high": 55.97999954223633,
      "low": 54.939998626708984,
      "close": 55.75,
      "volume": 6188900
    },
    {
      "time": "2026-09-03",
      "open": 55.90999984741211,
      "high": 56.52000045776367,
      "low": 55.56999969482422,
      "close": 55.61000061035156,
      "volume": 6283000
    },
    {
      "time": "2026-09-04",
      "open": 55.459999084472656,
      "high": 55.58000183105469,
      "low": 54.59000015258789,
      "close": 55.16999816894531,
      "volume": 5233800
    },
    {
      "time": "2026-09-08",
      "open": 55.349998474121094,
      "high": 56,
      "low": 54.5099983215332,
      "close": 55.119998931884766,
      "volume": 4954800
    },
    {
      "time": "2026-09-09",
      "open": 55.130001068115234,
      "high": 55.439998626708984,
      "low": 53.75,
      "close": 54.630001068115234,
      "volume": 6326200
    },
    {
      "time": "2026-09-10",
      "open": 55.02000045776367,
      "high": 55.369998931884766,
      "low": 53.83000183105469,
      "close": 54.959999084472656,
      "volume": 6023700
    },
    {
      "time": "2026-09-11",
      "open": 54.900001525878906,
      "high": 55.09000015258789,
      "low": 53.93000030517578,
      "close": 54.06999969482422,
      "volume": 5466800
    },
    {
      "time": "2026-09-14",
      "open": 54.5099983215332,
      "high": 54.91999816894531,
      "low": 53,
      "close": 53.1349983215332,
      "volume": 3429976
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 54.90280006408691
    },
    {
      "time": "2025-11-24",
      "value": 55.05400009155274
    },
    {
      "time": "2025-11-25",
      "value": 55.19020004272461
    },
    {
      "time": "2025-11-26",
      "value": 55.370400009155276
    },
    {
      "time": "2025-11-28",
      "value": 55.59980003356934
    },
    {
      "time": "2025-12-01",
      "value": 55.82640007019043
    },
    {
      "time": "2025-12-02",
      "value": 55.99900001525879
    },
    {
      "time": "2025-12-03",
      "value": 56.20339996337891
    },
    {
      "time": "2025-12-04",
      "value": 56.3431999206543
    },
    {
      "time": "2025-12-05",
      "value": 56.4781999206543
    },
    {
      "time": "2025-12-08",
      "value": 56.57019989013672
    },
    {
      "time": "2025-12-09",
      "value": 56.65139991760254
    },
    {
      "time": "2025-12-10",
      "value": 56.70779991149902
    },
    {
      "time": "2025-12-11",
      "value": 56.70599990844727
    },
    {
      "time": "2025-12-12",
      "value": 56.702199935913086
    },
    {
      "time": "2025-12-15",
      "value": 56.68499992370605
    },
    {
      "time": "2025-12-16",
      "value": 56.60759994506836
    },
    {
      "time": "2025-12-17",
      "value": 56.551599960327145
    },
    {
      "time": "2025-12-18",
      "value": 56.49859992980957
    },
    {
      "time": "2025-12-19",
      "value": 56.47759994506836
    },
    {
      "time": "2025-12-22",
      "value": 56.48519996643066
    },
    {
      "time": "2025-12-23",
      "value": 56.5023999786377
    },
    {
      "time": "2025-12-24",
      "value": 56.514399948120115
    },
    {
      "time": "2025-12-26",
      "value": 56.48419998168945
    },
    {
      "time": "2025-12-29",
      "value": 56.51019996643066
    },
    {
      "time": "2025-12-30",
      "value": 56.52119995117187
    },
    {
      "time": "2025-12-31",
      "value": 56.46419990539551
    },
    {
      "time": "2026-01-02",
      "value": 56.41919990539551
    },
    {
      "time": "2026-01-05",
      "value": 56.416399841308596
    },
    {
      "time": "2026-01-06",
      "value": 56.41339981079101
    },
    {
      "time": "2026-01-07",
      "value": 56.42919982910156
    },
    {
      "time": "2026-01-08",
      "value": 56.39819984436035
    },
    {
      "time": "2026-01-09",
      "value": 56.3763998413086
    },
    {
      "time": "2026-01-12",
      "value": 56.38339988708496
    },
    {
      "time": "2026-01-13",
      "value": 56.36619987487793
    },
    {
      "time": "2026-01-14",
      "value": 56.2997998046875
    },
    {
      "time": "2026-01-15",
      "value": 56.180999755859375
    },
    {
      "time": "2026-01-16",
      "value": 56.0747998046875
    },
    {
      "time": "2026-01-20",
      "value": 55.98459976196289
    },
    {
      "time": "2026-01-21",
      "value": 55.955599822998046
    },
    {
      "time": "2026-01-22",
      "value": 55.89079978942871
    },
    {
      "time": "2026-01-23",
      "value": 55.8223998260498
    },
    {
      "time": "2026-01-26",
      "value": 55.73679985046387
    },
    {
      "time": "2026-01-27",
      "value": 55.60819984436035
    },
    {
      "time": "2026-01-28",
      "value": 55.522399826049806
    },
    {
      "time": "2026-01-29",
      "value": 55.45099983215332
    },
    {
      "time": "2026-01-30",
      "value": 55.4247998046875
    },
    {
      "time": "2026-02-02",
      "value": 55.3447998046875
    },
    {
      "time": "2026-02-03",
      "value": 55.27899978637695
    },
    {
      "time": "2026-02-04",
      "value": 55.25999984741211
    },
    {
      "time": "2026-02-05",
      "value": 55.225999908447264
    },
    {
      "time": "2026-02-06",
      "value": 55.21099990844726
    },
    {
      "time": "2026-02-09",
      "value": 55.198399963378904
    },
    {
      "time": "2026-02-10",
      "value": 55.12619995117188
    },
    {
      "time": "2026-02-11",
      "value": 55.047599945068356
    },
    {
      "time": "2026-02-12",
      "value": 54.9807999420166
    },
    {
      "time": "2026-02-13",
      "value": 54.982799987792966
    },
    {
      "time": "2026-02-17",
      "value": 54.914400024414064
    },
    {
      "time": "2026-02-18",
      "value": 54.885600051879884
    },
    {
      "time": "2026-02-19",
      "value": 54.86740005493164
    },
    {
      "time": "2026-02-20",
      "value": 54.904200057983395
    },
    {
      "time": "2026-02-23",
      "value": 54.914400024414064
    },
    {
      "time": "2026-02-24",
      "value": 54.93760002136231
    },
    {
      "time": "2026-02-25",
      "value": 55.003800048828126
    },
    {
      "time": "2026-02-26",
      "value": 55.08720008850098
    },
    {
      "time": "2026-02-27",
      "value": 55.21220008850098
    },
    {
      "time": "2026-03-02",
      "value": 55.37860008239746
    },
    {
      "time": "2026-03-03",
      "value": 55.52360008239746
    },
    {
      "time": "2026-03-04",
      "value": 55.67460014343262
    },
    {
      "time": "2026-03-05",
      "value": 55.83060012817383
    },
    {
      "time": "2026-03-06",
      "value": 55.99980010986328
    },
    {
      "time": "2026-03-09",
      "value": 56.15400009155273
    },
    {
      "time": "2026-03-10",
      "value": 56.31280014038086
    },
    {
      "time": "2026-03-11",
      "value": 56.510800170898435
    },
    {
      "time": "2026-03-12",
      "value": 56.71280014038086
    },
    {
      "time": "2026-03-13",
      "value": 56.90760017395019
    },
    {
      "time": "2026-03-16",
      "value": 57.12180015563965
    },
    {
      "time": "2026-03-17",
      "value": 57.34120018005371
    },
    {
      "time": "2026-03-18",
      "value": 57.54460021972656
    },
    {
      "time": "2026-03-19",
      "value": 57.770000228881834
    },
    {
      "time": "2026-03-20",
      "value": 57.973600158691404
    },
    {
      "time": "2026-03-23",
      "value": 58.23420021057129
    },
    {
      "time": "2026-03-24",
      "value": 58.51900024414063
    },
    {
      "time": "2026-03-25",
      "value": 58.83460021972656
    },
    {
      "time": "2026-03-26",
      "value": 59.14000022888184
    },
    {
      "time": "2026-03-27",
      "value": 59.48580032348633
    },
    {
      "time": "2026-03-30",
      "value": 59.776200408935544
    },
    {
      "time": "2026-03-31",
      "value": 60.03820037841797
    },
    {
      "time": "2026-04-01",
      "value": 60.230400390625
    },
    {
      "time": "2026-04-02",
      "value": 60.3278003692627
    },
    {
      "time": "2026-04-06",
      "value": 60.44120040893554
    },
    {
      "time": "2026-04-07",
      "value": 60.544600372314456
    },
    {
      "time": "2026-04-08",
      "value": 60.62000038146973
    },
    {
      "time": "2026-04-09",
      "value": 60.721200408935545
    },
    {
      "time": "2026-04-10",
      "value": 60.77560043334961
    },
    {
      "time": "2026-04-13",
      "value": 60.803000411987306
    },
    {
      "time": "2026-04-14",
      "value": 60.78260040283203
    },
    {
      "time": "2026-04-15",
      "value": 60.822800369262694
    },
    {
      "time": "2026-04-16",
      "value": 60.87860038757324
    },
    {
      "time": "2026-04-17",
      "value": 60.940200347900394
    },
    {
      "time": "2026-04-20",
      "value": 60.9736003112793
    },
    {
      "time": "2026-04-21",
      "value": 60.97740028381347
    },
    {
      "time": "2026-04-22",
      "value": 61.02920028686523
    },
    {
      "time": "2026-04-23",
      "value": 61.10000030517578
    },
    {
      "time": "2026-04-24",
      "value": 61.13960029602051
    },
    {
      "time": "2026-04-27",
      "value": 61.16880027770996
    },
    {
      "time": "2026-04-28",
      "value": 61.18320022583008
    },
    {
      "time": "2026-04-29",
      "value": 61.21040023803711
    },
    {
      "time": "2026-04-30",
      "value": 61.2394002532959
    },
    {
      "time": "2026-05-01",
      "value": 61.21720024108887
    },
    {
      "time": "2026-05-04",
      "value": 61.18880027770996
    },
    {
      "time": "2026-05-05",
      "value": 61.182600326538086
    },
    {
      "time": "2026-05-06",
      "value": 61.16160034179688
    },
    {
      "time": "2026-05-07",
      "value": 61.098400344848635
    },
    {
      "time": "2026-05-08",
      "value": 61.02280029296875
    },
    {
      "time": "2026-05-11",
      "value": 60.92340034484863
    },
    {
      "time": "2026-05-12",
      "value": 60.8062003326416
    },
    {
      "time": "2026-05-13",
      "value": 60.692600326538084
    },
    {
      "time": "2026-05-14",
      "value": 60.59780029296875
    },
    {
      "time": "2026-05-15",
      "value": 60.48880035400391
    },
    {
      "time": "2026-05-18",
      "value": 60.39860038757324
    },
    {
      "time": "2026-05-19",
      "value": 60.34940040588379
    },
    {
      "time": "2026-05-20",
      "value": 60.269400405883786
    },
    {
      "time": "2026-05-21",
      "value": 60.14760040283203
    },
    {
      "time": "2026-05-22",
      "value": 60.01320037841797
    },
    {
      "time": "2026-05-26",
      "value": 59.85000030517578
    },
    {
      "time": "2026-05-27",
      "value": 59.667200317382814
    },
    {
      "time": "2026-05-28",
      "value": 59.485600280761716
    },
    {
      "time": "2026-05-29",
      "value": 59.31380027770996
    },
    {
      "time": "2026-06-01",
      "value": 59.12540023803711
    },
    {
      "time": "2026-06-02",
      "value": 58.92560028076172
    },
    {
      "time": "2026-06-03",
      "value": 58.71040023803711
    },
    {
      "time": "2026-06-04",
      "value": 58.50860023498535
    },
    {
      "time": "2026-06-05",
      "value": 58.22500022888184
    },
    {
      "time": "2026-06-08",
      "value": 57.94740020751953
    },
    {
      "time": "2026-06-09",
      "value": 57.65020011901856
    },
    {
      "time": "2026-06-10",
      "value": 57.41360008239746
    },
    {
      "time": "2026-06-11",
      "value": 57.16480010986328
    },
    {
      "time": "2026-06-12",
      "value": 56.9818000793457
    },
    {
      "time": "2026-06-15",
      "value": 56.80280006408692
    },
    {
      "time": "2026-06-16",
      "value": 56.62220001220703
    },
    {
      "time": "2026-06-17",
      "value": 56.43100006103516
    },
    {
      "time": "2026-06-18",
      "value": 56.2418000793457
    },
    {
      "time": "2026-06-22",
      "value": 56.0892000579834
    },
    {
      "time": "2026-06-23",
      "value": 55.948800048828126
    },
    {
      "time": "2026-06-24",
      "value": 55.82440002441406
    },
    {
      "time": "2026-06-25",
      "value": 55.72320007324219
    },
    {
      "time": "2026-06-26",
      "value": 55.642000122070314
    },
    {
      "time": "2026-06-29",
      "value": 55.514200134277345
    },
    {
      "time": "2026-06-30",
      "value": 55.40800010681152
    },
    {
      "time": "2026-07-01",
      "value": 55.31760009765625
    },
    {
      "time": "2026-07-02",
      "value": 55.230200119018555
    },
    {
      "time": "2026-07-06",
      "value": 55.09000007629395
    },
    {
      "time": "2026-07-07",
      "value": 54.94660003662109
    },
    {
      "time": "2026-07-08",
      "value": 54.79160003662109
    },
    {
      "time": "2026-07-09",
      "value": 54.621800079345704
    },
    {
      "time": "2026-07-10",
      "value": 54.41040008544922
    },
    {
      "time": "2026-07-13",
      "value": 54.22260009765625
    },
    {
      "time": "2026-07-14",
      "value": 54.01720008850098
    },
    {
      "time": "2026-07-15",
      "value": 53.829000091552736
    },
    {
      "time": "2026-07-16",
      "value": 53.63540008544922
    },
    {
      "time": "2026-07-17",
      "value": 53.45220008850097
    },
    {
      "time": "2026-07-20",
      "value": 53.28600006103515
    },
    {
      "time": "2026-07-21",
      "value": 53.157600021362306
    },
    {
      "time": "2026-07-22",
      "value": 53.11860000610351
    },
    {
      "time": "2026-07-23",
      "value": 53.0573999786377
    },
    {
      "time": "2026-07-24",
      "value": 53.0023999786377
    },
    {
      "time": "2026-07-27",
      "value": 52.92379997253418
    },
    {
      "time": "2026-07-28",
      "value": 52.82559997558594
    },
    {
      "time": "2026-07-29",
      "value": 52.75259994506836
    },
    {
      "time": "2026-07-30",
      "value": 52.657799911499026
    },
    {
      "time": "2026-07-31",
      "value": 52.528199920654295
    },
    {
      "time": "2026-08-03",
      "value": 52.44279991149902
    },
    {
      "time": "2026-08-04",
      "value": 52.34339988708496
    },
    {
      "time": "2026-08-05",
      "value": 52.20959991455078
    },
    {
      "time": "2026-08-06",
      "value": 52.11739990234375
    },
    {
      "time": "2026-08-07",
      "value": 52.04779991149903
    },
    {
      "time": "2026-08-10",
      "value": 52.022399978637694
    },
    {
      "time": "2026-08-11",
      "value": 52.011199951171875
    },
    {
      "time": "2026-08-12",
      "value": 51.98720001220703
    },
    {
      "time": "2026-08-13",
      "value": 51.97520004272461
    },
    {
      "time": "2026-08-14",
      "value": 51.97419998168945
    },
    {
      "time": "2026-08-17",
      "value": 51.92959991455078
    },
    {
      "time": "2026-08-18",
      "value": 51.91739990234375
    },
    {
      "time": "2026-08-19",
      "value": 51.93059989929199
    },
    {
      "time": "2026-08-20",
      "value": 51.95459991455078
    },
    {
      "time": "2026-08-21",
      "value": 51.97679992675781
    },
    {
      "time": "2026-08-24",
      "value": 52.02859992980957
    },
    {
      "time": "2026-08-25",
      "value": 52.06979995727539
    },
    {
      "time": "2026-08-26",
      "value": 52.15059997558594
    },
    {
      "time": "2026-08-27",
      "value": 52.218600006103514
    },
    {
      "time": "2026-08-28",
      "value": 52.287399978637694
    },
    {
      "time": "2026-08-31",
      "value": 52.356599960327145
    },
    {
      "time": "2026-09-01",
      "value": 52.43159996032715
    },
    {
      "time": "2026-09-02",
      "value": 52.51339996337891
    },
    {
      "time": "2026-09-03",
      "value": 52.59599998474121
    },
    {
      "time": "2026-09-04",
      "value": 52.66639991760254
    },
    {
      "time": "2026-09-08",
      "value": 52.714799880981445
    },
    {
      "time": "2026-09-09",
      "value": 52.76739990234375
    },
    {
      "time": "2026-09-10",
      "value": 52.80319992065429
    },
    {
      "time": "2026-09-11",
      "value": 52.83499992370606
    },
    {
      "time": "2026-09-14",
      "value": 52.84549987792969
    }
  ],
  "analysis": null
}