{
  "ok": true,
  "cached": false,
  "ticker": "EXE",
  "price": 91.52,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-17",
      "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"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Expand Energy to Report Q2 Earnings: What's in the Offing?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/expand-energy-report-q2-earnings-162300432.html",
      "published": "2026-07-23"
    },
    {
      "title": "Move Over, Micron: Expert Predicts New Industry Will Soon Have Microsoft, Amazon, and Data Centers Over a Barrel",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/53773709-7a07-37a9-859f-2d5cdf76f211/move-over%2C-micron%3A-expert.html",
      "published": "2026-07-22"
    },
    {
      "title": "Billionaire Investor Howard Marks’ Top 5 Holdings: A Buy at These Prices?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a7719e8c-c9ac-38a4-abec-d599004fa6a4/billionaire-investor-howard.html",
      "published": "2026-07-21"
    },
    {
      "title": "Expand Energy (EXE) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/expand-energy-exe-earnings-expected-140010114.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Reasons We Love Expand Energy (EXE)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/3-reasons-love-expand-energy-133722828.html",
      "published": "2026-07-16"
    },
    {
      "title": "Expand Energy (EXE) Could Be 31% Undervalued Following A Big Earnings Beat",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/expand-energy-exe-could-31-051541729.html",
      "published": "2026-07-16"
    },
    {
      "title": "Expand Energy (EXE) Stock Looks Below Fair Value After Its 109% Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/expand-energy-exe-stock-looks-032459743.html",
      "published": "2026-07-16"
    },
    {
      "title": "Expand Energy (EXE) Just Posted A Big Earnings Beat As Gas Demand Stays Strong",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/expand-energy-exe-just-posted-002027881.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 100,
      "high": 100.7020034790039,
      "low": 97.62999725341797,
      "close": 98.16999816894531,
      "volume": 2399200
    },
    {
      "time": "2025-07-28",
      "open": 98.30999755859375,
      "high": 98.44999694824219,
      "low": 96.80999755859375,
      "close": 98.12999725341797,
      "volume": 3302600
    },
    {
      "time": "2025-07-29",
      "open": 98.80999755859375,
      "high": 100.01000213623047,
      "low": 98.30000305175781,
      "close": 99.37000274658203,
      "volume": 4111300
    },
    {
      "time": "2025-07-30",
      "open": 100,
      "high": 105.47000122070312,
      "low": 99.79000091552734,
      "close": 104.20999908447266,
      "volume": 7646000
    },
    {
      "time": "2025-07-31",
      "open": 103.875,
      "high": 105.88999938964844,
      "low": 103.41000366210938,
      "close": 104.77999877929688,
      "volume": 4115900
    },
    {
      "time": "2025-08-01",
      "open": 104.2699966430664,
      "high": 104.38999938964844,
      "low": 101.43000030517578,
      "close": 101.97000122070312,
      "volume": 2661600
    },
    {
      "time": "2025-08-04",
      "open": 102.37999725341797,
      "high": 102.68099975585938,
      "low": 99.9800033569336,
      "close": 101.2300033569336,
      "volume": 3675500
    },
    {
      "time": "2025-08-05",
      "open": 101.94000244140625,
      "high": 101.94000244140625,
      "low": 99.55000305175781,
      "close": 101.04000091552734,
      "volume": 2844400
    },
    {
      "time": "2025-08-06",
      "open": 101.5999984741211,
      "high": 102.48999786376953,
      "low": 100.58799743652344,
      "close": 101.6500015258789,
      "volume": 2591200
    },
    {
      "time": "2025-08-07",
      "open": 101.6500015258789,
      "high": 102.7300033569336,
      "low": 99.9000015258789,
      "close": 100.01000213623047,
      "volume": 2357800
    },
    {
      "time": "2025-08-08",
      "open": 100,
      "high": 100.94999694824219,
      "low": 98.02999877929688,
      "close": 99.13999938964844,
      "volume": 2532600
    },
    {
      "time": "2025-08-11",
      "open": 99.05000305175781,
      "high": 100,
      "low": 97.6500015258789,
      "close": 97.95999908447266,
      "volume": 2459800
    },
    {
      "time": "2025-08-12",
      "open": 97.77999877929688,
      "high": 98.22000122070312,
      "low": 95.75,
      "close": 95.88999938964844,
      "volume": 2858100
    },
    {
      "time": "2025-08-13",
      "open": 97.25,
      "high": 97.43499755859375,
      "low": 95.11000061035156,
      "close": 96.45999908447266,
      "volume": 4754300
    },
    {
      "time": "2025-08-14",
      "open": 95,
      "high": 97.33999633789062,
      "low": 94.5,
      "close": 94.98999786376953,
      "volume": 3627200
    },
    {
      "time": "2025-08-15",
      "open": 94.98999786376953,
      "high": 96.06999969482422,
      "low": 92.54000091552734,
      "close": 95.12999725341797,
      "volume": 6683900
    },
    {
      "time": "2025-08-18",
      "open": 94.05999755859375,
      "high": 94.43000030517578,
      "low": 91.80999755859375,
      "close": 93.02999877929688,
      "volume": 4488800
    },
    {
      "time": "2025-08-19",
      "open": 92.08999633789062,
      "high": 93.12000274658203,
      "low": 91.01499938964844,
      "close": 93.05000305175781,
      "volume": 3123100
    },
    {
      "time": "2025-08-20",
      "open": 92.86000061035156,
      "high": 94.40499877929688,
      "low": 92.75,
      "close": 94,
      "volume": 2386800
    },
    {
      "time": "2025-08-21",
      "open": 94,
      "high": 95.47000122070312,
      "low": 93.77999877929688,
      "close": 95.44999694824219,
      "volume": 2467600
    },
    {
      "time": "2025-08-22",
      "open": 95.66999816894531,
      "high": 95.73999786376953,
      "low": 94.12999725341797,
      "close": 94.66000366210938,
      "volume": 3435800
    },
    {
      "time": "2025-08-25",
      "open": 94.66000366210938,
      "high": 95.33999633789062,
      "low": 94.19000244140625,
      "close": 94.62000274658203,
      "volume": 2245700
    },
    {
      "time": "2025-08-26",
      "open": 94.55999755859375,
      "high": 96.55000305175781,
      "low": 93.5250015258789,
      "close": 96.27999877929688,
      "volume": 3995200
    },
    {
      "time": "2025-08-27",
      "open": 96.27999877929688,
      "high": 97.19999694824219,
      "low": 95.24500274658203,
      "close": 95.30000305175781,
      "volume": 2547900
    },
    {
      "time": "2025-08-28",
      "open": 95.0999984741211,
      "high": 97.52999877929688,
      "low": 94.26000213623047,
      "close": 97.23999786376953,
      "volume": 2303600
    },
    {
      "time": "2025-08-29",
      "open": 96.87000274658203,
      "high": 97.33000183105469,
      "low": 96.19000244140625,
      "close": 96.77999877929688,
      "volume": 1493900
    },
    {
      "time": "2025-09-02",
      "open": 95.95999908447266,
      "high": 98.26000213623047,
      "low": 95.76000213623047,
      "close": 98.20999908447266,
      "volume": 3080600
    },
    {
      "time": "2025-09-03",
      "open": 98.31500244140625,
      "high": 98.80500030517578,
      "low": 95.95999908447266,
      "close": 97.08000183105469,
      "volume": 2610200
    },
    {
      "time": "2025-09-04",
      "open": 97.12999725341797,
      "high": 97.80999755859375,
      "low": 95.12000274658203,
      "close": 96.66000366210938,
      "volume": 2383400
    },
    {
      "time": "2025-09-05",
      "open": 95.86000061035156,
      "high": 96.75499725341797,
      "low": 94.45999908447266,
      "close": 95.51000213623047,
      "volume": 2375600
    },
    {
      "time": "2025-09-08",
      "open": 96.75,
      "high": 97.44000244140625,
      "low": 94.0199966430664,
      "close": 94.5199966430664,
      "volume": 2562400
    },
    {
      "time": "2025-09-09",
      "open": 94.55000305175781,
      "high": 96.0999984741211,
      "low": 94.5,
      "close": 94.7300033569336,
      "volume": 1884500
    },
    {
      "time": "2025-09-10",
      "open": 94.2699966430664,
      "high": 97,
      "low": 94.25,
      "close": 96.47000122070312,
      "volume": 3001800
    },
    {
      "time": "2025-09-11",
      "open": 95.9800033569336,
      "high": 97.0250015258789,
      "low": 95.2300033569336,
      "close": 95.83999633789062,
      "volume": 2326700
    },
    {
      "time": "2025-09-12",
      "open": 96.44000244140625,
      "high": 97.55999755859375,
      "low": 95.79000091552734,
      "close": 96.22000122070312,
      "volume": 1692900
    },
    {
      "time": "2025-09-15",
      "open": 96.41999816894531,
      "high": 97.4800033569336,
      "low": 95.41999816894531,
      "close": 95.58000183105469,
      "volume": 3775900
    },
    {
      "time": "2025-09-16",
      "open": 95.94000244140625,
      "high": 97.94000244140625,
      "low": 94.68499755859375,
      "close": 97.5199966430664,
      "volume": 3856100
    },
    {
      "time": "2025-09-17",
      "open": 97.69499969482422,
      "high": 100.31999969482422,
      "low": 97.5199966430664,
      "close": 99.68000030517578,
      "volume": 3647200
    },
    {
      "time": "2025-09-18",
      "open": 100.25,
      "high": 101,
      "low": 98.07499694824219,
      "close": 98.88999938964844,
      "volume": 3880500
    },
    {
      "time": "2025-09-19",
      "open": 98.81999969482422,
      "high": 99.08000183105469,
      "low": 97.38999938964844,
      "close": 98.5,
      "volume": 11903400
    },
    {
      "time": "2025-09-22",
      "open": 97.91999816894531,
      "high": 98.58999633789062,
      "low": 96.12000274658203,
      "close": 98.26000213623047,
      "volume": 3760900
    },
    {
      "time": "2025-09-23",
      "open": 98.44999694824219,
      "high": 101.33999633789062,
      "low": 98.30999755859375,
      "close": 100.72000122070312,
      "volume": 3521700
    },
    {
      "time": "2025-09-24",
      "open": 101,
      "high": 104.61000061035156,
      "low": 101,
      "close": 103.0999984741211,
      "volume": 3482200
    },
    {
      "time": "2025-09-25",
      "open": 103.43000030517578,
      "high": 104.81999969482422,
      "low": 102.93000030517578,
      "close": 104.37999725341797,
      "volume": 3959300
    },
    {
      "time": "2025-09-26",
      "open": 104.93000030517578,
      "high": 106.2300033569336,
      "low": 104.55999755859375,
      "close": 105.7699966430664,
      "volume": 4402400
    },
    {
      "time": "2025-09-29",
      "open": 105.44000244140625,
      "high": 108,
      "low": 105.15499877929688,
      "close": 106.80999755859375,
      "volume": 4969300
    },
    {
      "time": "2025-09-30",
      "open": 106.5999984741211,
      "high": 108.36000061035156,
      "low": 106.18000030517578,
      "close": 106.23999786376953,
      "volume": 4156200
    },
    {
      "time": "2025-10-01",
      "open": 105.05999755859375,
      "high": 110.36000061035156,
      "low": 105.05999755859375,
      "close": 109.18000030517578,
      "volume": 5251500
    },
    {
      "time": "2025-10-02",
      "open": 108.91999816894531,
      "high": 110.08999633789062,
      "low": 107.25,
      "close": 107.86000061035156,
      "volume": 6168400
    },
    {
      "time": "2025-10-03",
      "open": 108.01000213623047,
      "high": 108.5,
      "low": 106.66999816894531,
      "close": 107.44000244140625,
      "volume": 3046000
    },
    {
      "time": "2025-10-06",
      "open": 108.77999877929688,
      "high": 110,
      "low": 107.22000122070312,
      "close": 107.7300033569336,
      "volume": 3345500
    },
    {
      "time": "2025-10-07",
      "open": 107.33000183105469,
      "high": 109.34500122070312,
      "low": 107.0250015258789,
      "close": 109.01000213623047,
      "volume": 3228600
    },
    {
      "time": "2025-10-08",
      "open": 109.72000122070312,
      "high": 109.93000030517578,
      "low": 107.18000030517578,
      "close": 108.68000030517578,
      "volume": 2385200
    },
    {
      "time": "2025-10-09",
      "open": 109.3499984741211,
      "high": 109.5999984741211,
      "low": 105.11100006103516,
      "close": 105.9800033569336,
      "volume": 1917400
    },
    {
      "time": "2025-10-10",
      "open": 105.37999725341797,
      "high": 106.43000030517578,
      "low": 101.69999694824219,
      "close": 101.75499725341797,
      "volume": 2149900
    },
    {
      "time": "2025-10-13",
      "open": 102.55999755859375,
      "high": 103.06999969482422,
      "low": 101.3499984741211,
      "close": 102.68000030517578,
      "volume": 1733100
    },
    {
      "time": "2025-10-14",
      "open": 100.69000244140625,
      "high": 103.36000061035156,
      "low": 98.70999908447266,
      "close": 101.36000061035156,
      "volume": 2969500
    },
    {
      "time": "2025-10-15",
      "open": 101.81999969482422,
      "high": 104.05000305175781,
      "low": 101.58000183105469,
      "close": 103.16999816894531,
      "volume": 2696000
    },
    {
      "time": "2025-10-16",
      "open": 103.33000183105469,
      "high": 104.06500244140625,
      "low": 97.56999969482422,
      "close": 98.58999633789062,
      "volume": 3172200
    },
    {
      "time": "2025-10-17",
      "open": 98.91000366210938,
      "high": 100.97000122070312,
      "low": 97.83999633789062,
      "close": 100.77999877929688,
      "volume": 2306600
    },
    {
      "time": "2025-10-20",
      "open": 103,
      "high": 107.54000091552734,
      "low": 102.44000244140625,
      "close": 106.9000015258789,
      "volume": 3659100
    },
    {
      "time": "2025-10-21",
      "open": 106.75,
      "high": 108.5199966430664,
      "low": 105.5199966430664,
      "close": 106.0999984741211,
      "volume": 2281800
    },
    {
      "time": "2025-10-22",
      "open": 107.45999908447266,
      "high": 107.45999908447266,
      "low": 102.91000366210938,
      "close": 104.38999938964844,
      "volume": 2904600
    },
    {
      "time": "2025-10-23",
      "open": 106.25,
      "high": 107.45999908447266,
      "low": 102.88300323486328,
      "close": 104.45999908447266,
      "volume": 3048900
    },
    {
      "time": "2025-10-24",
      "open": 105.87999725341797,
      "high": 106.12000274658203,
      "low": 102.83499908447266,
      "close": 103.7699966430664,
      "volume": 2218000
    },
    {
      "time": "2025-10-27",
      "open": 104.72000122070312,
      "high": 104.88999938964844,
      "low": 102.58000183105469,
      "close": 103.87999725341797,
      "volume": 3433000
    },
    {
      "time": "2025-10-28",
      "open": 103.87999725341797,
      "high": 103.9000015258789,
      "low": 100.77999877929688,
      "close": 101,
      "volume": 3350900
    },
    {
      "time": "2025-10-29",
      "open": 103.36000061035156,
      "high": 103.74500274658203,
      "low": 98.66000366210938,
      "close": 100.41000366210938,
      "volume": 5557500
    },
    {
      "time": "2025-10-30",
      "open": 100.41000366210938,
      "high": 101.9800033569336,
      "low": 98.91999816894531,
      "close": 100.5199966430664,
      "volume": 2808000
    },
    {
      "time": "2025-10-31",
      "open": 101.91000366210938,
      "high": 104.0250015258789,
      "low": 101.68000030517578,
      "close": 103.30999755859375,
      "volume": 3227000
    },
    {
      "time": "2025-11-03",
      "open": 103.7300033569336,
      "high": 110.3499984741211,
      "low": 103.02999877929688,
      "close": 110.08000183105469,
      "volume": 6272000
    },
    {
      "time": "2025-11-04",
      "open": 109.45999908447266,
      "high": 111.7699966430664,
      "low": 108.13999938964844,
      "close": 110.05000305175781,
      "volume": 3559600
    },
    {
      "time": "2025-11-05",
      "open": 109.41999816894531,
      "high": 112.44300079345703,
      "low": 108.73999786376953,
      "close": 110.05000305175781,
      "volume": 2707700
    },
    {
      "time": "2025-11-06",
      "open": 110.87999725341797,
      "high": 112.62999725341797,
      "low": 109.0999984741211,
      "close": 110.62000274658203,
      "volume": 2395500
    },
    {
      "time": "2025-11-07",
      "open": 109.80999755859375,
      "high": 112.91999816894531,
      "low": 109,
      "close": 112.44999694824219,
      "volume": 2310400
    },
    {
      "time": "2025-11-10",
      "open": 113.26000213623047,
      "high": 115.23999786376953,
      "low": 111.86499786376953,
      "close": 114.83000183105469,
      "volume": 2703500
    },
    {
      "time": "2025-11-11",
      "open": 115.2699966430664,
      "high": 118.9000015258789,
      "low": 114.80000305175781,
      "close": 118.63999938964844,
      "volume": 3780300
    },
    {
      "time": "2025-11-12",
      "open": 119,
      "high": 120.30000305175781,
      "low": 117.56999969482422,
      "close": 119.45999908447266,
      "volume": 4077600
    },
    {
      "time": "2025-11-13",
      "open": 119.19999694824219,
      "high": 120,
      "low": 117.5999984741211,
      "close": 117.95999908447266,
      "volume": 3111100
    },
    {
      "time": "2025-11-14",
      "open": 116.69000244140625,
      "high": 117.76499938964844,
      "low": 112.7699966430664,
      "close": 117.27999877929688,
      "volume": 3800800
    },
    {
      "time": "2025-11-17",
      "open": 117.13999938964844,
      "high": 117.94999694824219,
      "low": 115.18000030517578,
      "close": 116.9800033569336,
      "volume": 3362100
    },
    {
      "time": "2025-11-18",
      "open": 115.6500015258789,
      "high": 117.70999908447266,
      "low": 114.27999877929688,
      "close": 117.16000366210938,
      "volume": 2879400
    },
    {
      "time": "2025-11-19",
      "open": 117.16000366210938,
      "high": 117.69000244140625,
      "low": 115.43000030517578,
      "close": 117.2699966430664,
      "volume": 2554100
    },
    {
      "time": "2025-11-20",
      "open": 117.68000030517578,
      "high": 121.19000244140625,
      "low": 114.36499786376953,
      "close": 114.5,
      "volume": 3671900
    },
    {
      "time": "2025-11-21",
      "open": 114.61000061035156,
      "high": 116.08999633789062,
      "low": 112.44300079345703,
      "close": 114.98999786376953,
      "volume": 3184100
    },
    {
      "time": "2025-11-24",
      "open": 114.98999786376953,
      "high": 117.44300079345703,
      "low": 111.86000061035156,
      "close": 116.55000305175781,
      "volume": 7933900
    },
    {
      "time": "2025-11-25",
      "open": 115.29000091552734,
      "high": 116.54000091552734,
      "low": 114.5,
      "close": 116.01000213623047,
      "volume": 2564500
    },
    {
      "time": "2025-11-26",
      "open": 116.91000366210938,
      "high": 119.70500183105469,
      "low": 116.48500061035156,
      "close": 118.7699966430664,
      "volume": 2268900
    },
    {
      "time": "2025-11-28",
      "open": 119.66000366210938,
      "high": 122.69999694824219,
      "low": 119.33000183105469,
      "close": 121.93000030517578,
      "volume": 1378700
    },
    {
      "time": "2025-12-01",
      "open": 122.49500274658203,
      "high": 122.69999694824219,
      "low": 120.19000244140625,
      "close": 121.58000183105469,
      "volume": 4055700
    },
    {
      "time": "2025-12-02",
      "open": 121.25,
      "high": 121.52999877929688,
      "low": 117.63999938964844,
      "close": 117.72000122070312,
      "volume": 3405800
    },
    {
      "time": "2025-12-03",
      "open": 118.36000061035156,
      "high": 123.18000030517578,
      "low": 117.83999633789062,
      "close": 122.88999938964844,
      "volume": 2291800
    },
    {
      "time": "2025-12-04",
      "open": 122.98999786376953,
      "high": 124.88999938964844,
      "low": 121.61000061035156,
      "close": 122.08999633789062,
      "volume": 3180800
    },
    {
      "time": "2025-12-05",
      "open": 123.7699966430664,
      "high": 126.62100219726562,
      "low": 122.80000305175781,
      "close": 122.86000061035156,
      "volume": 3725100
    },
    {
      "time": "2025-12-08",
      "open": 122.04000091552734,
      "high": 122.4000015258789,
      "low": 118.16999816894531,
      "close": 119.06999969482422,
      "volume": 5403500
    },
    {
      "time": "2025-12-09",
      "open": 119.06999969482422,
      "high": 119.58000183105469,
      "low": 117.19999694824219,
      "close": 117.45999908447266,
      "volume": 3297300
    },
    {
      "time": "2025-12-10",
      "open": 117.97000122070312,
      "high": 117.97000122070312,
      "low": 115.22000122070312,
      "close": 116.69000244140625,
      "volume": 3222500
    },
    {
      "time": "2025-12-11",
      "open": 115.51000213623047,
      "high": 116.37999725341797,
      "low": 113.32499694824219,
      "close": 114.33000183105469,
      "volume": 3187800
    },
    {
      "time": "2025-12-12",
      "open": 114.30999755859375,
      "high": 114.97000122070312,
      "low": 111.4000015258789,
      "close": 112.79000091552734,
      "volume": 2274900
    },
    {
      "time": "2025-12-15",
      "open": 112.7699966430664,
      "high": 112.7699966430664,
      "low": 108.83999633789062,
      "close": 110.54000091552734,
      "volume": 3324600
    },
    {
      "time": "2025-12-16",
      "open": 109.25,
      "high": 109.25,
      "low": 105.99500274658203,
      "close": 106.58000183105469,
      "volume": 4125200
    },
    {
      "time": "2025-12-17",
      "open": 107.56999969482422,
      "high": 109.83000183105469,
      "low": 107.08999633789062,
      "close": 109.54000091552734,
      "volume": 3659400
    },
    {
      "time": "2025-12-18",
      "open": 109.58999633789062,
      "high": 110.54000091552734,
      "low": 107.62999725341797,
      "close": 107.73999786376953,
      "volume": 3840800
    },
    {
      "time": "2025-12-19",
      "open": 108.19000244140625,
      "high": 109.70999908447266,
      "low": 107.25,
      "close": 108.73999786376953,
      "volume": 5569700
    },
    {
      "time": "2025-12-22",
      "open": 109.06999969482422,
      "high": 109.55999755859375,
      "low": 107.48500061035156,
      "close": 107.83999633789062,
      "volume": 2944700
    },
    {
      "time": "2025-12-23",
      "open": 108.70999908447266,
      "high": 111.51000213623047,
      "low": 108.4749984741211,
      "close": 111.16999816894531,
      "volume": 2412600
    },
    {
      "time": "2025-12-24",
      "open": 109.6500015258789,
      "high": 110.62999725341797,
      "low": 109.12000274658203,
      "close": 109.16999816894531,
      "volume": 1146500
    },
    {
      "time": "2025-12-26",
      "open": 109.66000366210938,
      "high": 109.9000015258789,
      "low": 108.63500213623047,
      "close": 109.48999786376953,
      "volume": 1184600
    },
    {
      "time": "2025-12-29",
      "open": 110.12000274658203,
      "high": 112.0999984741211,
      "low": 109.68000030517578,
      "close": 111.77999877929688,
      "volume": 1866500
    },
    {
      "time": "2025-12-30",
      "open": 112.8499984741211,
      "high": 113.41999816894531,
      "low": 112,
      "close": 112.0199966430664,
      "volume": 1692300
    },
    {
      "time": "2025-12-31",
      "open": 111.52999877929688,
      "high": 111.85199737548828,
      "low": 109.3499984741211,
      "close": 110.36000061035156,
      "volume": 1689300
    },
    {
      "time": "2026-01-02",
      "open": 109.9800033569336,
      "high": 110.32499694824219,
      "low": 108.2300033569336,
      "close": 109.7699966430664,
      "volume": 2541900
    },
    {
      "time": "2026-01-05",
      "open": 108.2699966430664,
      "high": 108.29000091552734,
      "low": 102.87999725341797,
      "close": 106.81999969482422,
      "volume": 4489900
    },
    {
      "time": "2026-01-06",
      "open": 105.69000244140625,
      "high": 106.51000213623047,
      "low": 104.29000091552734,
      "close": 105.43000030517578,
      "volume": 2613300
    },
    {
      "time": "2026-01-07",
      "open": 105.43000030517578,
      "high": 108.29000091552734,
      "low": 105.1500015258789,
      "close": 106.66000366210938,
      "volume": 2713800
    },
    {
      "time": "2026-01-08",
      "open": 106.1500015258789,
      "high": 107.3280029296875,
      "low": 102.73999786376953,
      "close": 104.30000305175781,
      "volume": 3643400
    },
    {
      "time": "2026-01-09",
      "open": 103.77999877929688,
      "high": 105.06999969482422,
      "low": 101.04000091552734,
      "close": 101.62999725341797,
      "volume": 4832700
    },
    {
      "time": "2026-01-12",
      "open": 102.4000015258789,
      "high": 103.94000244140625,
      "low": 101.5999984741211,
      "close": 102.83999633789062,
      "volume": 3474200
    },
    {
      "time": "2026-01-13",
      "open": 103.86000061035156,
      "high": 105.15499877929688,
      "low": 102.29499816894531,
      "close": 102.9800033569336,
      "volume": 3280200
    },
    {
      "time": "2026-01-14",
      "open": 102.0199966430664,
      "high": 102.44000244140625,
      "low": 100.47000122070312,
      "close": 101.45999908447266,
      "volume": 4200000
    },
    {
      "time": "2026-01-15",
      "open": 101.2300033569336,
      "high": 101.94000244140625,
      "low": 99.2699966430664,
      "close": 99.5199966430664,
      "volume": 3402300
    },
    {
      "time": "2026-01-16",
      "open": 98.75,
      "high": 100.51000213623047,
      "low": 98.5999984741211,
      "close": 99.87999725341797,
      "volume": 3172900
    },
    {
      "time": "2026-01-20",
      "open": 105.83999633789062,
      "high": 106.9000015258789,
      "low": 103.13999938964844,
      "close": 104.75,
      "volume": 5645300
    },
    {
      "time": "2026-01-21",
      "open": 107.33000183105469,
      "high": 111.69000244140625,
      "low": 107.23999786376953,
      "close": 109.5,
      "volume": 5994100
    },
    {
      "time": "2026-01-22",
      "open": 110,
      "high": 110.91999816894531,
      "low": 107.91000366210938,
      "close": 109.48999786376953,
      "volume": 2852600
    },
    {
      "time": "2026-01-23",
      "open": 111.3499984741211,
      "high": 111.72000122070312,
      "low": 108.44000244140625,
      "close": 109.48999786376953,
      "volume": 2565300
    },
    {
      "time": "2026-01-26",
      "open": 111.51000213623047,
      "high": 114.2300033569336,
      "low": 109,
      "close": 112.36000061035156,
      "volume": 3999800
    },
    {
      "time": "2026-01-27",
      "open": 112.31999969482422,
      "high": 112.69999694824219,
      "low": 107.20999908447266,
      "close": 108.81999969482422,
      "volume": 3451900
    },
    {
      "time": "2026-01-28",
      "open": 108.81999969482422,
      "high": 110.29000091552734,
      "low": 107.80000305175781,
      "close": 109.66000366210938,
      "volume": 2377300
    },
    {
      "time": "2026-01-29",
      "open": 111.30999755859375,
      "high": 111.78500366210938,
      "low": 109.05000305175781,
      "close": 109.9000015258789,
      "volume": 2698400
    },
    {
      "time": "2026-01-30",
      "open": 110.76000213623047,
      "high": 114.19000244140625,
      "low": 110.51000213623047,
      "close": 112.41000366210938,
      "volume": 3273600
    },
    {
      "time": "2026-02-02",
      "open": 108.63999938964844,
      "high": 109.30999755859375,
      "low": 106.66000366210938,
      "close": 106.94000244140625,
      "volume": 3541700
    },
    {
      "time": "2026-02-03",
      "open": 106.77999877929688,
      "high": 108.58000183105469,
      "low": 105.71099853515625,
      "close": 108.5,
      "volume": 2203400
    },
    {
      "time": "2026-02-04",
      "open": 110.11000061035156,
      "high": 110.62999725341797,
      "low": 107.38500213623047,
      "close": 109.19000244140625,
      "volume": 2259600
    },
    {
      "time": "2026-02-05",
      "open": 108.91000366210938,
      "high": 110.51000213623047,
      "low": 107.66000366210938,
      "close": 109.37000274658203,
      "volume": 2036100
    },
    {
      "time": "2026-02-06",
      "open": 109.95999908447266,
      "high": 112.27999877929688,
      "low": 109.49500274658203,
      "close": 110.37000274658203,
      "volume": 1737500
    },
    {
      "time": "2026-02-09",
      "open": 104.51000213623047,
      "high": 106.5,
      "low": 100.56999969482422,
      "close": 103.23999786376953,
      "volume": 6714100
    },
    {
      "time": "2026-02-10",
      "open": 103.94000244140625,
      "high": 104.5,
      "low": 101.58000183105469,
      "close": 102.20999908447266,
      "volume": 4620900
    },
    {
      "time": "2026-02-11",
      "open": 103.2300033569336,
      "high": 104.9800033569336,
      "low": 102.77999877929688,
      "close": 103.43000030517578,
      "volume": 4100800
    },
    {
      "time": "2026-02-12",
      "open": 103.73999786376953,
      "high": 104.19499969482422,
      "low": 101.43000030517578,
      "close": 103.44000244140625,
      "volume": 4375700
    },
    {
      "time": "2026-02-13",
      "open": 102.7300033569336,
      "high": 105.23500061035156,
      "low": 102,
      "close": 104.05000305175781,
      "volume": 3753400
    },
    {
      "time": "2026-02-17",
      "open": 103.5199966430664,
      "high": 104.2750015258789,
      "low": 100.80000305175781,
      "close": 102.75,
      "volume": 4703900
    },
    {
      "time": "2026-02-18",
      "open": 104.16999816894531,
      "high": 104.93000030517578,
      "low": 98.3499984741211,
      "close": 99.5199966430664,
      "volume": 8271900
    },
    {
      "time": "2026-02-19",
      "open": 101.47000122070312,
      "high": 103.9000015258789,
      "low": 100.2300033569336,
      "close": 103.8499984741211,
      "volume": 6862600
    },
    {
      "time": "2026-02-20",
      "open": 104.375,
      "high": 109.19000244140625,
      "low": 103.58000183105469,
      "close": 108.05999755859375,
      "volume": 5913200
    },
    {
      "time": "2026-02-23",
      "open": 108,
      "high": 109.69999694824219,
      "low": 102.16999816894531,
      "close": 103.18000030517578,
      "volume": 5544500
    },
    {
      "time": "2026-02-24",
      "open": 102.87999725341797,
      "high": 103.27999877929688,
      "low": 100.8499984741211,
      "close": 103.18000030517578,
      "volume": 3122700
    },
    {
      "time": "2026-02-25",
      "open": 104.62999725341797,
      "high": 106.40499877929688,
      "low": 103.01000213623047,
      "close": 106.05000305175781,
      "volume": 3139400
    },
    {
      "time": "2026-02-26",
      "open": 104.83000183105469,
      "high": 107.30000305175781,
      "low": 104.69999694824219,
      "close": 106.29000091552734,
      "volume": 2921600
    },
    {
      "time": "2026-02-27",
      "open": 107.30000305175781,
      "high": 109.7699966430664,
      "low": 106.75,
      "close": 107.91999816894531,
      "volume": 4303400
    },
    {
      "time": "2026-03-02",
      "open": 110.79000091552734,
      "high": 111.37000274658203,
      "low": 106.63999938964844,
      "close": 108.48999786376953,
      "volume": 2830500
    },
    {
      "time": "2026-03-03",
      "open": 110.80999755859375,
      "high": 110.80999755859375,
      "low": 106.41000366210938,
      "close": 107.98999786376953,
      "volume": 2855700
    },
    {
      "time": "2026-03-04",
      "open": 106.73999786376953,
      "high": 107.43000030517578,
      "low": 104.91500091552734,
      "close": 105.87999725341797,
      "volume": 3738400
    },
    {
      "time": "2026-03-05",
      "open": 105.45999908447266,
      "high": 107.5,
      "low": 105.3949966430664,
      "close": 106.66999816894531,
      "volume": 3230200
    },
    {
      "time": "2026-03-06",
      "open": 107.94999694824219,
      "high": 108.7300033569336,
      "low": 106.05000305175781,
      "close": 106.83999633789062,
      "volume": 2683400
    },
    {
      "time": "2026-03-09",
      "open": 107.88999938964844,
      "high": 109.16000366210938,
      "low": 106.70999908447266,
      "close": 107.87000274658203,
      "volume": 4254700
    },
    {
      "time": "2026-03-10",
      "open": 107.0999984741211,
      "high": 107.67500305175781,
      "low": 104.36000061035156,
      "close": 104.66999816894531,
      "volume": 3364200
    },
    {
      "time": "2026-03-11",
      "open": 105.18000030517578,
      "high": 109.4000015258789,
      "low": 103.91000366210938,
      "close": 108.58000183105469,
      "volume": 3587800
    },
    {
      "time": "2026-03-12",
      "open": 108.91999816894531,
      "high": 109.0999984741211,
      "low": 106.78500366210938,
      "close": 107.83000183105469,
      "volume": 3880000
    },
    {
      "time": "2026-03-13",
      "open": 107.7300033569336,
      "high": 109.80999755859375,
      "low": 106.69999694824219,
      "close": 107.0199966430664,
      "volume": 2705900
    },
    {
      "time": "2026-03-16",
      "open": 107.11000061035156,
      "high": 109.9000015258789,
      "low": 106.36000061035156,
      "close": 107.70999908447266,
      "volume": 3954500
    },
    {
      "time": "2026-03-17",
      "open": 108.76000213623047,
      "high": 109.5,
      "low": 106.30000305175781,
      "close": 106.4000015258789,
      "volume": 2697400
    },
    {
      "time": "2026-03-18",
      "open": 106.33000183105469,
      "high": 106.62999725341797,
      "low": 103.63500213623047,
      "close": 105.5199966430664,
      "volume": 4231700
    },
    {
      "time": "2026-03-19",
      "open": 106.73500061035156,
      "high": 111.77999877929688,
      "low": 106.48500061035156,
      "close": 107.94999694824219,
      "volume": 9119300
    },
    {
      "time": "2026-03-20",
      "open": 108.19000244140625,
      "high": 108.94000244140625,
      "low": 106.2300033569336,
      "close": 107.31999969482422,
      "volume": 9769000
    },
    {
      "time": "2026-03-23",
      "open": 104.44300079345703,
      "high": 108.79000091552734,
      "low": 104.2699966430664,
      "close": 107.63999938964844,
      "volume": 6894200
    },
    {
      "time": "2026-03-24",
      "open": 108.13500213623047,
      "high": 112.48999786376953,
      "low": 108.13500213623047,
      "close": 109.69000244140625,
      "volume": 5746300
    },
    {
      "time": "2026-03-25",
      "open": 110.48999786376953,
      "high": 114.0999984741211,
      "low": 109.80000305175781,
      "close": 113.91999816894531,
      "volume": 3623800
    },
    {
      "time": "2026-03-26",
      "open": 113.4800033569336,
      "high": 114.80999755859375,
      "low": 110.76000213623047,
      "close": 111.05000305175781,
      "volume": 5171900
    },
    {
      "time": "2026-03-27",
      "open": 111.38999938964844,
      "high": 114.46499633789062,
      "low": 111.38999938964844,
      "close": 113.5,
      "volume": 3224600
    },
    {
      "time": "2026-03-30",
      "open": 114.18000030517578,
      "high": 114.48999786376953,
      "low": 110.47000122070312,
      "close": 111.44999694824219,
      "volume": 2951800
    },
    {
      "time": "2026-03-31",
      "open": 112.41000366210938,
      "high": 113.4800033569336,
      "low": 108.54000091552734,
      "close": 109.77999877929688,
      "volume": 3720500
    },
    {
      "time": "2026-04-01",
      "open": 108.34500122070312,
      "high": 109.58999633789062,
      "low": 105.69000244140625,
      "close": 106.02999877929688,
      "volume": 3313500
    },
    {
      "time": "2026-04-02",
      "open": 106.83000183105469,
      "high": 107.13999938964844,
      "low": 103.55000305175781,
      "close": 103.88999938964844,
      "volume": 3155700
    },
    {
      "time": "2026-04-06",
      "open": 102.72000122070312,
      "high": 104.5,
      "low": 102.72000122070312,
      "close": 103.55000305175781,
      "volume": 3306400
    },
    {
      "time": "2026-04-07",
      "open": 103.62999725341797,
      "high": 104.70999908447266,
      "low": 101.5999984741211,
      "close": 101.93000030517578,
      "volume": 3689000
    },
    {
      "time": "2026-04-08",
      "open": 99.75,
      "high": 100.38500213623047,
      "low": 97.54000091552734,
      "close": 100.19000244140625,
      "volume": 4345500
    },
    {
      "time": "2026-04-09",
      "open": 99.33000183105469,
      "high": 100.8290023803711,
      "low": 98.19000244140625,
      "close": 99.5,
      "volume": 3132300
    },
    {
      "time": "2026-04-10",
      "open": 97.61000061035156,
      "high": 99.75399780273438,
      "low": 97.29000091552734,
      "close": 98.98999786376953,
      "volume": 2896000
    },
    {
      "time": "2026-04-13",
      "open": 99.54000091552734,
      "high": 100.08000183105469,
      "low": 97.26000213623047,
      "close": 97.77999877929688,
      "volume": 2971400
    },
    {
      "time": "2026-04-14",
      "open": 97.16999816894531,
      "high": 97.55000305175781,
      "low": 95.4000015258789,
      "close": 95.69000244140625,
      "volume": 3901800
    },
    {
      "time": "2026-04-15",
      "open": 95.3499984741211,
      "high": 96.7300033569336,
      "low": 94.94000244140625,
      "close": 96.05000305175781,
      "volume": 3052500
    },
    {
      "time": "2026-04-16",
      "open": 96.05000305175781,
      "high": 97.83999633789062,
      "low": 95.93000030517578,
      "close": 97.36000061035156,
      "volume": 2590200
    },
    {
      "time": "2026-04-17",
      "open": 95.20999908447266,
      "high": 96.69499969482422,
      "low": 94.97000122070312,
      "close": 95.81999969482422,
      "volume": 4896400
    },
    {
      "time": "2026-04-20",
      "open": 96.44999694824219,
      "high": 97.3499984741211,
      "low": 94.95999908447266,
      "close": 95.47000122070312,
      "volume": 2711800
    },
    {
      "time": "2026-04-21",
      "open": 95.69999694824219,
      "high": 96.20999908447266,
      "low": 93.75,
      "close": 94.26000213623047,
      "volume": 4609800
    },
    {
      "time": "2026-04-22",
      "open": 95.5999984741211,
      "high": 96.5250015258789,
      "low": 94.88999938964844,
      "close": 96.36000061035156,
      "volume": 3821400
    },
    {
      "time": "2026-04-23",
      "open": 96.95999908447266,
      "high": 97.98999786376953,
      "low": 95.5,
      "close": 96.30000305175781,
      "volume": 2570600
    },
    {
      "time": "2026-04-24",
      "open": 95.91000366210938,
      "high": 96.5999984741211,
      "low": 94.80999755859375,
      "close": 96.44000244140625,
      "volume": 2049600
    },
    {
      "time": "2026-04-27",
      "open": 96.9000015258789,
      "high": 98.7699966430664,
      "low": 96.05999755859375,
      "close": 96.30000305175781,
      "volume": 3259800
    },
    {
      "time": "2026-04-28",
      "open": 97.36000061035156,
      "high": 98.16999816894531,
      "low": 96.41000366210938,
      "close": 96.95999908447266,
      "volume": 2682900
    },
    {
      "time": "2026-04-29",
      "open": 99.12999725341797,
      "high": 101.29499816894531,
      "low": 98.19999694824219,
      "close": 100.98999786376953,
      "volume": 5128000
    },
    {
      "time": "2026-04-30",
      "open": 99.33000183105469,
      "high": 102.96499633789062,
      "low": 99.04000091552734,
      "close": 102.1500015258789,
      "volume": 3762500
    },
    {
      "time": "2026-05-01",
      "open": 101.62000274658203,
      "high": 101.74500274658203,
      "low": 98.75,
      "close": 100.12000274658203,
      "volume": 2686000
    },
    {
      "time": "2026-05-04",
      "open": 100.18000030517578,
      "high": 101.83000183105469,
      "low": 99.5,
      "close": 100.7699966430664,
      "volume": 2393200
    },
    {
      "time": "2026-05-05",
      "open": 99.66000366210938,
      "high": 100.52999877929688,
      "low": 98.76000213623047,
      "close": 99.76000213623047,
      "volume": 2278900
    },
    {
      "time": "2026-05-06",
      "open": 97.25,
      "high": 98.76000213623047,
      "low": 96.5199966430664,
      "close": 96.93000030517578,
      "volume": 3438500
    },
    {
      "time": "2026-05-07",
      "open": 95.7699966430664,
      "high": 97.75,
      "low": 95.04000091552734,
      "close": 97.41999816894531,
      "volume": 3046400
    },
    {
      "time": "2026-05-08",
      "open": 97.68000030517578,
      "high": 98.18000030517578,
      "low": 95.9000015258789,
      "close": 95.94000244140625,
      "volume": 2173800
    },
    {
      "time": "2026-05-11",
      "open": 97.12000274658203,
      "high": 97.37999725341797,
      "low": 96.5199966430664,
      "close": 96.69999694824219,
      "volume": 2111800
    },
    {
      "time": "2026-05-12",
      "open": 97.28500366210938,
      "high": 97.41500091552734,
      "low": 94.88999938964844,
      "close": 96.43000030517578,
      "volume": 2762100
    },
    {
      "time": "2026-05-13",
      "open": 96.43000030517578,
      "high": 96.43000030517578,
      "low": 94.62999725341797,
      "close": 95.6500015258789,
      "volume": 2033500
    },
    {
      "time": "2026-05-14",
      "open": 94.47000122070312,
      "high": 97.27999877929688,
      "low": 94.47000122070312,
      "close": 96.69999694824219,
      "volume": 2059900
    },
    {
      "time": "2026-05-15",
      "open": 97.3499984741211,
      "high": 97.81999969482422,
      "low": 96.5,
      "close": 96.69000244140625,
      "volume": 2262600
    },
    {
      "time": "2026-05-18",
      "open": 97,
      "high": 98.81500244140625,
      "low": 96.30000305175781,
      "close": 98.44999694824219,
      "volume": 2192300
    },
    {
      "time": "2026-05-19",
      "open": 99.12000274658203,
      "high": 100.94999694824219,
      "low": 98.68000030517578,
      "close": 100.88999938964844,
      "volume": 3115000
    },
    {
      "time": "2026-05-20",
      "open": 100.62999725341797,
      "high": 100.88500213623047,
      "low": 98.12000274658203,
      "close": 98.8499984741211,
      "volume": 3760300
    },
    {
      "time": "2026-05-21",
      "open": 99.70800018310547,
      "high": 99.70800018310547,
      "low": 97.26000213623047,
      "close": 97.58999633789062,
      "volume": 2243700
    },
    {
      "time": "2026-05-22",
      "open": 97.30000305175781,
      "high": 98.05999755859375,
      "low": 96.4000015258789,
      "close": 97.94000244140625,
      "volume": 1467700
    },
    {
      "time": "2026-05-26",
      "open": 96.69999694824219,
      "high": 97.19000244140625,
      "low": 94.32499694824219,
      "close": 94.55000305175781,
      "volume": 3468400
    },
    {
      "time": "2026-05-27",
      "open": 93.94000244140625,
      "high": 94.5999984741211,
      "low": 92.54000091552734,
      "close": 92.63999938964844,
      "volume": 3043200
    },
    {
      "time": "2026-05-28",
      "open": 93,
      "high": 93.83000183105469,
      "low": 92.05000305175781,
      "close": 93.58999633789062,
      "volume": 3416400
    },
    {
      "time": "2026-05-29",
      "open": 93.83000183105469,
      "high": 94.0999984741211,
      "low": 92.38999938964844,
      "close": 92.9800033569336,
      "volume": 5793400
    },
    {
      "time": "2026-06-01",
      "open": 92.98999786376953,
      "high": 93.40799713134766,
      "low": 91.79000091552734,
      "close": 92.08999633789062,
      "volume": 3265300
    },
    {
      "time": "2026-06-02",
      "open": 91.69000244140625,
      "high": 92.55500030517578,
      "low": 91.34500122070312,
      "close": 91.54000091552734,
      "volume": 3212200
    },
    {
      "time": "2026-06-03",
      "open": 92,
      "high": 92.44999694824219,
      "low": 90.79000091552734,
      "close": 91.06999969482422,
      "volume": 4215600
    },
    {
      "time": "2026-06-04",
      "open": 91.3499984741211,
      "high": 93.73999786376953,
      "low": 91.3499984741211,
      "close": 93.4000015258789,
      "volume": 2554100
    },
    {
      "time": "2026-06-05",
      "open": 93.66999816894531,
      "high": 94.33000183105469,
      "low": 92.0199966430664,
      "close": 92.06999969482422,
      "volume": 3479300
    },
    {
      "time": "2026-06-08",
      "open": 92.06999969482422,
      "high": 92.2699966430664,
      "low": 90.30999755859375,
      "close": 90.41999816894531,
      "volume": 3326400
    },
    {
      "time": "2026-06-09",
      "open": 90.22000122070312,
      "high": 90.33000183105469,
      "low": 88.3550033569336,
      "close": 88.77999877929688,
      "volume": 4190100
    },
    {
      "time": "2026-06-10",
      "open": 89.43000030517578,
      "high": 90.27999877929688,
      "low": 88.47000122070312,
      "close": 88.55999755859375,
      "volume": 2954200
    },
    {
      "time": "2026-06-11",
      "open": 88.5199966430664,
      "high": 89.0999984741211,
      "low": 86.80000305175781,
      "close": 87.08000183105469,
      "volume": 3202700
    },
    {
      "time": "2026-06-12",
      "open": 87.08000183105469,
      "high": 89.41999816894531,
      "low": 87.08000183105469,
      "close": 88.77999877929688,
      "volume": 3200200
    },
    {
      "time": "2026-06-15",
      "open": 87.19000244140625,
      "high": 89.70999908447266,
      "low": 87.13999938964844,
      "close": 87.9000015258789,
      "volume": 3971700
    },
    {
      "time": "2026-06-16",
      "open": 87.41999816894531,
      "high": 89.19999694824219,
      "low": 87.08000183105469,
      "close": 88.36000061035156,
      "volume": 2815000
    },
    {
      "time": "2026-06-17",
      "open": 87.54000091552734,
      "high": 88.63999938964844,
      "low": 87.06999969482422,
      "close": 87.45999908447266,
      "volume": 3725400
    },
    {
      "time": "2026-06-18",
      "open": 87.22000122070312,
      "high": 88.44999694824219,
      "low": 86.37000274658203,
      "close": 86.9800033569336,
      "volume": 6907100
    },
    {
      "time": "2026-06-22",
      "open": 87.19999694824219,
      "high": 88.70600128173828,
      "low": 86.91000366210938,
      "close": 88.44000244140625,
      "volume": 4813400
    },
    {
      "time": "2026-06-23",
      "open": 88.73999786376953,
      "high": 89.30000305175781,
      "low": 87.44999694824219,
      "close": 88.7300033569336,
      "volume": 3871700
    },
    {
      "time": "2026-06-24",
      "open": 87.95999908447266,
      "high": 88.9749984741211,
      "low": 87.55000305175781,
      "close": 88.5999984741211,
      "volume": 2872900
    },
    {
      "time": "2026-06-25",
      "open": 89.27999877929688,
      "high": 89.5,
      "low": 88.1449966430664,
      "close": 88.44000244140625,
      "volume": 3357600
    },
    {
      "time": "2026-06-26",
      "open": 88.77999877929688,
      "high": 90.9800033569336,
      "low": 88.16999816894531,
      "close": 88.47000122070312,
      "volume": 4916300
    },
    {
      "time": "2026-06-29",
      "open": 88.08999633789062,
      "high": 88.94000244140625,
      "low": 87.29499816894531,
      "close": 87.54000091552734,
      "volume": 4278100
    },
    {
      "time": "2026-06-30",
      "open": 88.24500274658203,
      "high": 93.01000213623047,
      "low": 87.94000244140625,
      "close": 91.19000244140625,
      "volume": 7803200
    },
    {
      "time": "2026-07-01",
      "open": 91.3499984741211,
      "high": 91.91000366210938,
      "low": 89.5,
      "close": 89.56999969482422,
      "volume": 3802400
    },
    {
      "time": "2026-07-02",
      "open": 89.80000305175781,
      "high": 91.08999633789062,
      "low": 89.80000305175781,
      "close": 90.72000122070312,
      "volume": 3192700
    },
    {
      "time": "2026-07-06",
      "open": 89.83000183105469,
      "high": 90.47599792480469,
      "low": 88.7750015258789,
      "close": 88.88999938964844,
      "volume": 3565000
    },
    {
      "time": "2026-07-07",
      "open": 89.19999694824219,
      "high": 90.05999755859375,
      "low": 88.44000244140625,
      "close": 89.55999755859375,
      "volume": 3279700
    },
    {
      "time": "2026-07-08",
      "open": 90.30000305175781,
      "high": 90.5999984741211,
      "low": 88.5,
      "close": 90.0999984741211,
      "volume": 4359500
    },
    {
      "time": "2026-07-09",
      "open": 89.58999633789062,
      "high": 90.04499816894531,
      "low": 88.5,
      "close": 88.97000122070312,
      "volume": 5092500
    },
    {
      "time": "2026-07-10",
      "open": 88.6500015258789,
      "high": 89.02999877929688,
      "low": 84.98500061035156,
      "close": 87.25,
      "volume": 6305700
    },
    {
      "time": "2026-07-13",
      "open": 87.69499969482422,
      "high": 88.45999908447266,
      "low": 86.66500091552734,
      "close": 87.0999984741211,
      "volume": 4020400
    },
    {
      "time": "2026-07-14",
      "open": 87.0999984741211,
      "high": 88.05999755859375,
      "low": 85.83000183105469,
      "close": 87.80999755859375,
      "volume": 3473000
    },
    {
      "time": "2026-07-15",
      "open": 88.20999908447266,
      "high": 90,
      "low": 87.05999755859375,
      "close": 87.62999725341797,
      "volume": 3144300
    },
    {
      "time": "2026-07-16",
      "open": 87.98999786376953,
      "high": 88.83999633789062,
      "low": 87.52999877929688,
      "close": 88.18000030517578,
      "volume": 3258700
    },
    {
      "time": "2026-07-17",
      "open": 88.73999786376953,
      "high": 89.98999786376953,
      "low": 87.67500305175781,
      "close": 88.12999725341797,
      "volume": 5811500
    },
    {
      "time": "2026-07-20",
      "open": 88.24800109863281,
      "high": 88.24800109863281,
      "low": 86.41000366210938,
      "close": 86.94999694824219,
      "volume": 3347000
    },
    {
      "time": "2026-07-21",
      "open": 87,
      "high": 88.75,
      "low": 87,
      "close": 88.58000183105469,
      "volume": 2700100
    },
    {
      "time": "2026-07-22",
      "open": 90.62999725341797,
      "high": 93.41000366210938,
      "low": 90.18000030517578,
      "close": 93.16999816894531,
      "volume": 4982800
    },
    {
      "time": "2026-07-23",
      "open": 93.55999755859375,
      "high": 94.30000305175781,
      "low": 91.4800033569336,
      "close": 91.7300033569336,
      "volume": 4156600
    },
    {
      "time": "2026-07-24",
      "open": 92.31999969482422,
      "high": 93.36000061035156,
      "low": 91.44999694824219,
      "close": 91.5199966430664,
      "volume": 3289766
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 98.91419998168945
    },
    {
      "time": "2025-10-06",
      "value": 99.10540008544922
    },
    {
      "time": "2025-10-07",
      "value": 99.32300018310546
    },
    {
      "time": "2025-10-08",
      "value": 99.50920013427735
    },
    {
      "time": "2025-10-09",
      "value": 99.54460021972656
    },
    {
      "time": "2025-10-10",
      "value": 99.48410018920899
    },
    {
      "time": "2025-10-13",
      "value": 99.49830017089843
    },
    {
      "time": "2025-10-14",
      "value": 99.5009001159668
    },
    {
      "time": "2025-10-15",
      "value": 99.54350006103516
    },
    {
      "time": "2025-10-16",
      "value": 99.48229995727539
    },
    {
      "time": "2025-10-17",
      "value": 99.49769989013672
    },
    {
      "time": "2025-10-20",
      "value": 99.65289993286133
    },
    {
      "time": "2025-10-21",
      "value": 99.8156999206543
    },
    {
      "time": "2025-10-22",
      "value": 99.9856999206543
    },
    {
      "time": "2025-10-23",
      "value": 100.1456999206543
    },
    {
      "time": "2025-10-24",
      "value": 100.32129989624023
    },
    {
      "time": "2025-10-27",
      "value": 100.49629989624023
    },
    {
      "time": "2025-10-28",
      "value": 100.6556999206543
    },
    {
      "time": "2025-10-29",
      "value": 100.80289993286132
    },
    {
      "time": "2025-10-30",
      "value": 100.93329986572266
    },
    {
      "time": "2025-10-31",
      "value": 101.09049987792969
    },
    {
      "time": "2025-11-03",
      "value": 101.39889984130859
    },
    {
      "time": "2025-11-04",
      "value": 101.70749984741211
    },
    {
      "time": "2025-11-05",
      "value": 101.98289993286133
    },
    {
      "time": "2025-11-06",
      "value": 102.2892999267578
    },
    {
      "time": "2025-11-07",
      "value": 102.59349990844727
    },
    {
      "time": "2025-11-10",
      "value": 102.95449996948243
    },
    {
      "time": "2025-11-11",
      "value": 103.36309997558594
    },
    {
      "time": "2025-11-12",
      "value": 103.8106999206543
    },
    {
      "time": "2025-11-13",
      "value": 104.23669982910157
    },
    {
      "time": "2025-11-14",
      "value": 104.6720997619629
    },
    {
      "time": "2025-11-17",
      "value": 105.12129989624023
    },
    {
      "time": "2025-11-18",
      "value": 105.56989990234375
    },
    {
      "time": "2025-11-19",
      "value": 105.98589981079101
    },
    {
      "time": "2025-11-20",
      "value": 106.3590998840332
    },
    {
      "time": "2025-11-21",
      "value": 106.73449981689453
    },
    {
      "time": "2025-11-24",
      "value": 107.1538998413086
    },
    {
      "time": "2025-11-25",
      "value": 107.52369995117188
    },
    {
      "time": "2025-11-26",
      "value": 107.90549987792969
    },
    {
      "time": "2025-11-28",
      "value": 108.36629989624024
    },
    {
      "time": "2025-12-01",
      "value": 108.82789993286133
    },
    {
      "time": "2025-12-02",
      "value": 109.21709991455079
    },
    {
      "time": "2025-12-03",
      "value": 109.66049987792968
    },
    {
      "time": "2025-12-04",
      "value": 110.04029983520508
    },
    {
      "time": "2025-12-05",
      "value": 110.40989990234375
    },
    {
      "time": "2025-12-08",
      "value": 110.67589996337891
    },
    {
      "time": "2025-12-09",
      "value": 110.88889999389649
    },
    {
      "time": "2025-12-10",
      "value": 111.09790008544923
    },
    {
      "time": "2025-12-11",
      "value": 111.2009001159668
    },
    {
      "time": "2025-12-12",
      "value": 111.29950012207031
    },
    {
      "time": "2025-12-15",
      "value": 111.36150009155273
    },
    {
      "time": "2025-12-16",
      "value": 111.33850006103516
    },
    {
      "time": "2025-12-17",
      "value": 111.3491000366211
    },
    {
      "time": "2025-12-18",
      "value": 111.33029998779297
    },
    {
      "time": "2025-12-19",
      "value": 111.38549987792969
    },
    {
      "time": "2025-12-22",
      "value": 111.50719985961913
    },
    {
      "time": "2025-12-23",
      "value": 111.67699981689454
    },
    {
      "time": "2025-12-24",
      "value": 111.83319976806641
    },
    {
      "time": "2025-12-26",
      "value": 111.95959976196289
    },
    {
      "time": "2025-12-29",
      "value": 112.22339981079102
    },
    {
      "time": "2025-12-30",
      "value": 112.4481997680664
    },
    {
      "time": "2025-12-31",
      "value": 112.51739974975585
    },
    {
      "time": "2026-01-02",
      "value": 112.59079971313477
    },
    {
      "time": "2026-01-05",
      "value": 112.63939971923828
    },
    {
      "time": "2026-01-06",
      "value": 112.65879974365234
    },
    {
      "time": "2026-01-07",
      "value": 112.7165998840332
    },
    {
      "time": "2026-01-08",
      "value": 112.725
    },
    {
      "time": "2026-01-09",
      "value": 112.73759994506835
    },
    {
      "time": "2026-01-12",
      "value": 112.78619979858398
    },
    {
      "time": "2026-01-13",
      "value": 112.83539993286132
    },
    {
      "time": "2026-01-14",
      "value": 112.79839996337891
    },
    {
      "time": "2026-01-15",
      "value": 112.58719985961915
    },
    {
      "time": "2026-01-16",
      "value": 112.38379974365235
    },
    {
      "time": "2026-01-20",
      "value": 112.27779968261719
    },
    {
      "time": "2026-01-21",
      "value": 112.25539962768555
    },
    {
      "time": "2026-01-22",
      "value": 112.19619964599609
    },
    {
      "time": "2026-01-23",
      "value": 112.08939956665039
    },
    {
      "time": "2026-01-26",
      "value": 111.96379959106446
    },
    {
      "time": "2026-01-27",
      "value": 111.75099960327148
    },
    {
      "time": "2026-01-28",
      "value": 111.58499969482422
    },
    {
      "time": "2026-01-29",
      "value": 111.43739974975585
    },
    {
      "time": "2026-01-30",
      "value": 111.34599975585938
    },
    {
      "time": "2026-02-02",
      "value": 111.14159973144531
    },
    {
      "time": "2026-02-03",
      "value": 110.96619979858399
    },
    {
      "time": "2026-02-04",
      "value": 110.85999984741211
    },
    {
      "time": "2026-02-05",
      "value": 110.74759994506836
    },
    {
      "time": "2026-02-06",
      "value": 110.62399993896484
    },
    {
      "time": "2026-02-09",
      "value": 110.36859985351562
    },
    {
      "time": "2026-02-10",
      "value": 110.03739990234375
    },
    {
      "time": "2026-02-11",
      "value": 109.66739990234375
    },
    {
      "time": "2026-02-12",
      "value": 109.30459991455078
    },
    {
      "time": "2026-02-13",
      "value": 109.03119995117187
    },
    {
      "time": "2026-02-17",
      "value": 108.62839996337891
    },
    {
      "time": "2026-02-18",
      "value": 108.17699996948242
    },
    {
      "time": "2026-02-19",
      "value": 107.79679992675781
    },
    {
      "time": "2026-02-20",
      "value": 107.5765998840332
    },
    {
      "time": "2026-02-23",
      "value": 107.29099990844726
    },
    {
      "time": "2026-02-24",
      "value": 107.02079986572265
    },
    {
      "time": "2026-02-25",
      "value": 106.85519989013672
    },
    {
      "time": "2026-02-26",
      "value": 106.72519989013672
    },
    {
      "time": "2026-02-27",
      "value": 106.67279983520508
    },
    {
      "time": "2026-03-02",
      "value": 106.71099975585938
    },
    {
      "time": "2026-03-03",
      "value": 106.67999969482422
    },
    {
      "time": "2026-03-04",
      "value": 106.64279968261718
    },
    {
      "time": "2026-03-05",
      "value": 106.6013996887207
    },
    {
      "time": "2026-03-06",
      "value": 106.58139968872071
    },
    {
      "time": "2026-03-09",
      "value": 106.51539978027344
    },
    {
      "time": "2026-03-10",
      "value": 106.42539978027344
    },
    {
      "time": "2026-03-11",
      "value": 106.40719985961914
    },
    {
      "time": "2026-03-12",
      "value": 106.3281999206543
    },
    {
      "time": "2026-03-13",
      "value": 106.22819992065429
    },
    {
      "time": "2026-03-16",
      "value": 106.17519989013672
    },
    {
      "time": "2026-03-17",
      "value": 106.10779998779297
    },
    {
      "time": "2026-03-18",
      "value": 106.08179992675781
    },
    {
      "time": "2026-03-19",
      "value": 106.13219985961913
    },
    {
      "time": "2026-03-20",
      "value": 106.14539978027344
    },
    {
      "time": "2026-03-23",
      "value": 106.21219970703125
    },
    {
      "time": "2026-03-24",
      "value": 106.37339981079101
    },
    {
      "time": "2026-03-25",
      "value": 106.59499984741211
    },
    {
      "time": "2026-03-26",
      "value": 106.75639984130859
    },
    {
      "time": "2026-03-27",
      "value": 106.99719985961914
    },
    {
      "time": "2026-03-30",
      "value": 107.23579986572265
    },
    {
      "time": "2026-03-31",
      "value": 107.43379989624023
    },
    {
      "time": "2026-04-01",
      "value": 107.45939987182618
    },
    {
      "time": "2026-04-02",
      "value": 107.34719985961914
    },
    {
      "time": "2026-04-06",
      "value": 107.2283999633789
    },
    {
      "time": "2026-04-07",
      "value": 107.07720001220703
    },
    {
      "time": "2026-04-08",
      "value": 106.83380004882812
    },
    {
      "time": "2026-04-09",
      "value": 106.64740005493164
    },
    {
      "time": "2026-04-10",
      "value": 106.43399993896485
    },
    {
      "time": "2026-04-13",
      "value": 106.19159988403321
    },
    {
      "time": "2026-04-14",
      "value": 105.85719985961914
    },
    {
      "time": "2026-04-15",
      "value": 105.63939987182617
    },
    {
      "time": "2026-04-16",
      "value": 105.4165998840332
    },
    {
      "time": "2026-04-17",
      "value": 105.14919982910156
    },
    {
      "time": "2026-04-20",
      "value": 104.87119979858399
    },
    {
      "time": "2026-04-21",
      "value": 104.54899978637695
    },
    {
      "time": "2026-04-22",
      "value": 104.4113998413086
    },
    {
      "time": "2026-04-23",
      "value": 104.2931999206543
    },
    {
      "time": "2026-04-24",
      "value": 104.1533999633789
    },
    {
      "time": "2026-04-27",
      "value": 104.01059997558593
    },
    {
      "time": "2026-04-28",
      "value": 103.86879989624023
    },
    {
      "time": "2026-04-29",
      "value": 103.83359985351562
    },
    {
      "time": "2026-04-30",
      "value": 103.88619995117188
    },
    {
      "time": "2026-05-01",
      "value": 103.81160003662109
    },
    {
      "time": "2026-05-04",
      "value": 103.66580001831055
    },
    {
      "time": "2026-05-05",
      "value": 103.59740005493164
    },
    {
      "time": "2026-05-06",
      "value": 103.47240005493164
    },
    {
      "time": "2026-05-07",
      "value": 103.2997999572754
    },
    {
      "time": "2026-05-08",
      "value": 103.09279998779297
    },
    {
      "time": "2026-05-11",
      "value": 102.8683999633789
    },
    {
      "time": "2026-05-12",
      "value": 102.62720001220703
    },
    {
      "time": "2026-05-13",
      "value": 102.38040008544922
    },
    {
      "time": "2026-05-14",
      "value": 102.1968000793457
    },
    {
      "time": "2026-05-15",
      "value": 101.99720016479492
    },
    {
      "time": "2026-05-18",
      "value": 101.82940017700196
    },
    {
      "time": "2026-05-19",
      "value": 101.68980010986328
    },
    {
      "time": "2026-05-20",
      "value": 101.57340011596679
    },
    {
      "time": "2026-05-21",
      "value": 101.35360000610352
    },
    {
      "time": "2026-05-22",
      "value": 101.15580001831054
    },
    {
      "time": "2026-05-26",
      "value": 100.90640014648437
    },
    {
      "time": "2026-05-27",
      "value": 100.60500015258789
    },
    {
      "time": "2026-05-28",
      "value": 100.34880004882812
    },
    {
      "time": "2026-05-29",
      "value": 100.09800018310547
    },
    {
      "time": "2026-06-01",
      "value": 99.78080017089843
    },
    {
      "time": "2026-06-02",
      "value": 99.4652001953125
    },
    {
      "time": "2026-06-03",
      "value": 99.13380020141602
    },
    {
      "time": "2026-06-04",
      "value": 98.80800018310546
    },
    {
      "time": "2026-06-05",
      "value": 98.37100021362305
    },
    {
      "time": "2026-06-08",
      "value": 97.9584001159668
    },
    {
      "time": "2026-06-09",
      "value": 97.46400009155273
    },
    {
      "time": "2026-06-10",
      "value": 97.00620010375977
    },
    {
      "time": "2026-06-11",
      "value": 96.55220016479493
    },
    {
      "time": "2026-06-12",
      "value": 96.20720016479493
    },
    {
      "time": "2026-06-15",
      "value": 95.88740020751953
    },
    {
      "time": "2026-06-16",
      "value": 95.58360015869141
    },
    {
      "time": "2026-06-17",
      "value": 95.29420013427735
    },
    {
      "time": "2026-06-18",
      "value": 95.03000015258789
    },
    {
      "time": "2026-06-22",
      "value": 94.80880020141602
    },
    {
      "time": "2026-06-23",
      "value": 94.6036003112793
    },
    {
      "time": "2026-06-24",
      "value": 94.42000030517578
    },
    {
      "time": "2026-06-25",
      "value": 94.27500030517578
    },
    {
      "time": "2026-06-26",
      "value": 94.12340026855469
    },
    {
      "time": "2026-06-29",
      "value": 93.9270002746582
    },
    {
      "time": "2026-06-30",
      "value": 93.83440032958984
    },
    {
      "time": "2026-07-01",
      "value": 93.71640029907226
    },
    {
      "time": "2026-07-02",
      "value": 93.64560028076171
    },
    {
      "time": "2026-07-06",
      "value": 93.49620025634766
    },
    {
      "time": "2026-07-07",
      "value": 93.36140014648437
    },
    {
      "time": "2026-07-08",
      "value": 93.23460006713867
    },
    {
      "time": "2026-07-09",
      "value": 93.08800003051758
    },
    {
      "time": "2026-07-10",
      "value": 92.89380004882813
    },
    {
      "time": "2026-07-13",
      "value": 92.61600006103515
    },
    {
      "time": "2026-07-14",
      "value": 92.32919998168946
    },
    {
      "time": "2026-07-15",
      "value": 92.07939987182617
    },
    {
      "time": "2026-07-16",
      "value": 91.82759994506836
    },
    {
      "time": "2026-07-17",
      "value": 91.59499984741211
    },
    {
      "time": "2026-07-20",
      "value": 91.39539978027344
    },
    {
      "time": "2026-07-21",
      "value": 91.21859985351563
    },
    {
      "time": "2026-07-22",
      "value": 91.1631997680664
    },
    {
      "time": "2026-07-23",
      "value": 91.06379989624024
    },
    {
      "time": "2026-07-24",
      "value": 90.96559982299804
    }
  ],
  "analysis": null
}