{
  "ok": true,
  "cached": false,
  "ticker": "RRC",
  "price": 40.915,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Devon Energy (DVN) Up 16.5% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/devon-energy-dvn-16-5-153011675.html",
      "published": "2026-09-03"
    },
    {
      "title": "Why Is Viper Energy (VNOM) Up 7.2% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-viper-energy-vnom-7-153011880.html",
      "published": "2026-09-02"
    },
    {
      "title": "Why Is Antero Resources (AR) Up 9.1% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-antero-resources-ar-9-153010126.html",
      "published": "2026-08-28"
    },
    {
      "title": "Range Declares Quarterly Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/range-declares-quarterly-dividend-103000759.html",
      "published": "2026-08-28"
    },
    {
      "title": "Unpacking Q2 Earnings: Range Resources (NYSE:RRC) In The Context Of Other Upstream Natural Gas E&P Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unpacking-q2-earnings-range-resources-002507101.html",
      "published": "2026-08-28"
    },
    {
      "title": "1 Energy Stock for Long-Term Investors and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/1-energy-stock-long-term-074536360.html",
      "published": "2026-08-24"
    },
    {
      "title": "Range Resources (RRC) Up 4.1% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/range-resources-rrc-4-1-153008761.html",
      "published": "2026-08-20"
    },
    {
      "title": "DVN Stock Outperforms Industry in a Month: Is It a Buy or Hold?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dvn-stock-outperforms-industry-month-164100949.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 35,
      "high": 35.279998779296875,
      "low": 34.81999969482422,
      "close": 35.099998474121094,
      "volume": 3875900
    },
    {
      "time": "2025-09-16",
      "open": 35.400001525878906,
      "high": 36.02000045776367,
      "low": 34.689998626708984,
      "close": 35.88999938964844,
      "volume": 4231000
    },
    {
      "time": "2025-09-17",
      "open": 35.849998474121094,
      "high": 36.36000061035156,
      "low": 35.41999816894531,
      "close": 35.540000915527344,
      "volume": 2768200
    },
    {
      "time": "2025-09-18",
      "open": 35.619998931884766,
      "high": 35.779998779296875,
      "low": 34.97999954223633,
      "close": 35.290000915527344,
      "volume": 2462100
    },
    {
      "time": "2025-09-19",
      "open": 34.939998626708984,
      "high": 35.150001525878906,
      "low": 33.970001220703125,
      "close": 34.5,
      "volume": 5784500
    },
    {
      "time": "2025-09-22",
      "open": 34.41999816894531,
      "high": 35.099998474121094,
      "low": 34.220001220703125,
      "close": 34.93000030517578,
      "volume": 2487400
    },
    {
      "time": "2025-09-23",
      "open": 35,
      "high": 36.15999984741211,
      "low": 35,
      "close": 35.7400016784668,
      "volume": 3820900
    },
    {
      "time": "2025-09-24",
      "open": 35.959999084472656,
      "high": 37.15999984741211,
      "low": 35.79999923706055,
      "close": 36.83000183105469,
      "volume": 3267900
    },
    {
      "time": "2025-09-25",
      "open": 37.029998779296875,
      "high": 37.77000045776367,
      "low": 36.91999816894531,
      "close": 37.31999969482422,
      "volume": 3524900
    },
    {
      "time": "2025-09-26",
      "open": 37.16999816894531,
      "high": 37.970001220703125,
      "low": 37.040000915527344,
      "close": 37.650001525878906,
      "volume": 2360200
    },
    {
      "time": "2025-09-29",
      "open": 37.439998626708984,
      "high": 37.72999954223633,
      "low": 37.0099983215332,
      "close": 37.380001068115234,
      "volume": 3002800
    },
    {
      "time": "2025-09-30",
      "open": 37.060001373291016,
      "high": 37.959999084472656,
      "low": 36.86000061035156,
      "close": 37.63999938964844,
      "volume": 2976500
    },
    {
      "time": "2025-10-01",
      "open": 37.540000915527344,
      "high": 39.7599983215332,
      "low": 37.540000915527344,
      "close": 39.72999954223633,
      "volume": 4217800
    },
    {
      "time": "2025-10-02",
      "open": 39.66999816894531,
      "high": 39.959999084472656,
      "low": 38.380001068115234,
      "close": 38.56999969482422,
      "volume": 3160600
    },
    {
      "time": "2025-10-03",
      "open": 38.599998474121094,
      "high": 38.93000030517578,
      "low": 37.88999938964844,
      "close": 38.220001220703125,
      "volume": 2866800
    },
    {
      "time": "2025-10-06",
      "open": 38.41999816894531,
      "high": 38.849998474121094,
      "low": 37.900001525878906,
      "close": 38.790000915527344,
      "volume": 2225600
    },
    {
      "time": "2025-10-07",
      "open": 38.75,
      "high": 39.41999816894531,
      "low": 38.47999954223633,
      "close": 39.36000061035156,
      "volume": 2547300
    },
    {
      "time": "2025-10-08",
      "open": 39.02000045776367,
      "high": 39.88999938964844,
      "low": 38.25,
      "close": 39.54999923706055,
      "volume": 3707400
    },
    {
      "time": "2025-10-09",
      "open": 39.65999984741211,
      "high": 39.95000076293945,
      "low": 38.209999084472656,
      "close": 38.56999969482422,
      "volume": 2547600
    },
    {
      "time": "2025-10-10",
      "open": 38.27000045776367,
      "high": 38.790000915527344,
      "low": 36.349998474121094,
      "close": 36.36000061035156,
      "volume": 3437300
    },
    {
      "time": "2025-10-13",
      "open": 36.65999984741211,
      "high": 37.22999954223633,
      "low": 36.209999084472656,
      "close": 36.970001220703125,
      "volume": 2554300
    },
    {
      "time": "2025-10-14",
      "open": 35.70000076293945,
      "high": 36.56999969482422,
      "low": 35.52000045776367,
      "close": 36.130001068115234,
      "volume": 2399600
    },
    {
      "time": "2025-10-15",
      "open": 36.43000030517578,
      "high": 37.40999984741211,
      "low": 36.349998474121094,
      "close": 37.15999984741211,
      "volume": 2780000
    },
    {
      "time": "2025-10-16",
      "open": 37.34000015258789,
      "high": 37.63999938964844,
      "low": 35.380001068115234,
      "close": 35.70000076293945,
      "volume": 3031000
    },
    {
      "time": "2025-10-17",
      "open": 35.560001373291016,
      "high": 36.119998931884766,
      "low": 35.40999984741211,
      "close": 35.970001220703125,
      "volume": 2737500
    },
    {
      "time": "2025-10-20",
      "open": 36.68000030517578,
      "high": 37.63999938964844,
      "low": 36.5,
      "close": 37.119998931884766,
      "volume": 3364500
    },
    {
      "time": "2025-10-21",
      "open": 36.939998626708984,
      "high": 37.4900016784668,
      "low": 36.70000076293945,
      "close": 36.790000915527344,
      "volume": 2781500
    },
    {
      "time": "2025-10-22",
      "open": 37.11000061035156,
      "high": 37.40999984741211,
      "low": 35.88999938964844,
      "close": 36.25,
      "volume": 2375200
    },
    {
      "time": "2025-10-23",
      "open": 37.25,
      "high": 37.61000061035156,
      "low": 36.34000015258789,
      "close": 37.5,
      "volume": 4242000
    },
    {
      "time": "2025-10-24",
      "open": 37.849998474121094,
      "high": 37.900001525878906,
      "low": 37.25,
      "close": 37.619998931884766,
      "volume": 2676100
    },
    {
      "time": "2025-10-27",
      "open": 37.86000061035156,
      "high": 38.0099983215332,
      "low": 37.16999816894531,
      "close": 37.36000061035156,
      "volume": 2662700
    },
    {
      "time": "2025-10-28",
      "open": 36.970001220703125,
      "high": 37.31999969482422,
      "low": 36.66999816894531,
      "close": 36.970001220703125,
      "volume": 2553500
    },
    {
      "time": "2025-10-29",
      "open": 35,
      "high": 36.529998779296875,
      "low": 34.40999984741211,
      "close": 34.9900016784668,
      "volume": 5864500
    },
    {
      "time": "2025-10-30",
      "open": 35.119998931884766,
      "high": 35.5,
      "low": 34.400001525878906,
      "close": 34.599998474121094,
      "volume": 5215800
    },
    {
      "time": "2025-10-31",
      "open": 34.93000030517578,
      "high": 35.84000015258789,
      "low": 34.70000076293945,
      "close": 35.54999923706055,
      "volume": 2795700
    },
    {
      "time": "2025-11-03",
      "open": 35.66999816894531,
      "high": 37.060001373291016,
      "low": 35.400001525878906,
      "close": 36.91999816894531,
      "volume": 2407100
    },
    {
      "time": "2025-11-04",
      "open": 36.369998931884766,
      "high": 37.25,
      "low": 36,
      "close": 37.029998779296875,
      "volume": 2224700
    },
    {
      "time": "2025-11-05",
      "open": 36.90999984741211,
      "high": 37.560001373291016,
      "low": 36.720001220703125,
      "close": 37.06999969482422,
      "volume": 2583100
    },
    {
      "time": "2025-11-06",
      "open": 37.38999938964844,
      "high": 37.83000183105469,
      "low": 36.54999923706055,
      "close": 36.72999954223633,
      "volume": 2534800
    },
    {
      "time": "2025-11-07",
      "open": 36.650001525878906,
      "high": 37.619998931884766,
      "low": 36.209999084472656,
      "close": 37.58000183105469,
      "volume": 2350200
    },
    {
      "time": "2025-11-10",
      "open": 38.380001068115234,
      "high": 38.47999954223633,
      "low": 37.4900016784668,
      "close": 37.709999084472656,
      "volume": 2292700
    },
    {
      "time": "2025-11-11",
      "open": 37.900001525878906,
      "high": 38.9900016784668,
      "low": 37.900001525878906,
      "close": 38.880001068115234,
      "volume": 2759500
    },
    {
      "time": "2025-11-12",
      "open": 38.4900016784668,
      "high": 39.220001220703125,
      "low": 38.18000030517578,
      "close": 38.439998626708984,
      "volume": 3063100
    },
    {
      "time": "2025-11-13",
      "open": 38.40999984741211,
      "high": 38.810001373291016,
      "low": 37.810001373291016,
      "close": 38.02000045776367,
      "volume": 3429600
    },
    {
      "time": "2025-11-14",
      "open": 37.47999954223633,
      "high": 38.310001373291016,
      "low": 36.939998626708984,
      "close": 38.22999954223633,
      "volume": 1953400
    },
    {
      "time": "2025-11-17",
      "open": 38.02000045776367,
      "high": 38.52000045776367,
      "low": 37.75,
      "close": 38.150001525878906,
      "volume": 2921200
    },
    {
      "time": "2025-11-18",
      "open": 37.29999923706055,
      "high": 39.16999816894531,
      "low": 37.29999923706055,
      "close": 39.029998779296875,
      "volume": 2781500
    },
    {
      "time": "2025-11-19",
      "open": 38.65999984741211,
      "high": 39.400001525878906,
      "low": 38.40999984741211,
      "close": 39.31999969482422,
      "volume": 3528000
    },
    {
      "time": "2025-11-20",
      "open": 39.310001373291016,
      "high": 40.540000915527344,
      "low": 38.189998626708984,
      "close": 38.189998626708984,
      "volume": 3615600
    },
    {
      "time": "2025-11-21",
      "open": 38.06999969482422,
      "high": 38.560001373291016,
      "low": 37.439998626708984,
      "close": 38.08000183105469,
      "volume": 2424100
    },
    {
      "time": "2025-11-24",
      "open": 37.810001373291016,
      "high": 38.63999938964844,
      "low": 37.06999969482422,
      "close": 38.25,
      "volume": 2254300
    },
    {
      "time": "2025-11-25",
      "open": 37.90999984741211,
      "high": 37.95000076293945,
      "low": 37.08000183105469,
      "close": 37.79999923706055,
      "volume": 3164800
    },
    {
      "time": "2025-11-26",
      "open": 37.959999084472656,
      "high": 38.97999954223633,
      "low": 37.959999084472656,
      "close": 38.459999084472656,
      "volume": 2745900
    },
    {
      "time": "2025-11-28",
      "open": 38.720001220703125,
      "high": 39.79999923706055,
      "low": 38.54999923706055,
      "close": 39.4900016784668,
      "volume": 1547200
    },
    {
      "time": "2025-12-01",
      "open": 39.38999938964844,
      "high": 39.56999969482422,
      "low": 38.90999984741211,
      "close": 39.2599983215332,
      "volume": 2291700
    },
    {
      "time": "2025-12-02",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 38.06999969482422,
      "close": 38.06999969482422,
      "volume": 2815400
    },
    {
      "time": "2025-12-03",
      "open": 38.45000076293945,
      "high": 39.91999816894531,
      "low": 38.41999816894531,
      "close": 39.88999938964844,
      "volume": 3030800
    },
    {
      "time": "2025-12-04",
      "open": 39.97999954223633,
      "high": 40.45000076293945,
      "low": 39.58000183105469,
      "close": 39.68000030517578,
      "volume": 2315700
    },
    {
      "time": "2025-12-05",
      "open": 40.04999923706055,
      "high": 40.880001068115234,
      "low": 39.560001373291016,
      "close": 39.599998474121094,
      "volume": 4951400
    },
    {
      "time": "2025-12-08",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 37.54999923706055,
      "close": 37.68000030517578,
      "volume": 4653500
    },
    {
      "time": "2025-12-09",
      "open": 37.66999816894531,
      "high": 38.130001068115234,
      "low": 37.310001373291016,
      "close": 37.540000915527344,
      "volume": 2981700
    },
    {
      "time": "2025-12-10",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 36.36000061035156,
      "close": 37.290000915527344,
      "volume": 4557100
    },
    {
      "time": "2025-12-11",
      "open": 36.86000061035156,
      "high": 36.88999938964844,
      "low": 35.91999816894531,
      "close": 36.310001373291016,
      "volume": 4174400
    },
    {
      "time": "2025-12-12",
      "open": 36.43000030517578,
      "high": 36.5099983215332,
      "low": 35.77000045776367,
      "close": 36.40999984741211,
      "volume": 4667300
    },
    {
      "time": "2025-12-15",
      "open": 36.310001373291016,
      "high": 36.36000061035156,
      "low": 35.209999084472656,
      "close": 35.72999954223633,
      "volume": 3917200
    },
    {
      "time": "2025-12-16",
      "open": 35.400001525878906,
      "high": 35.43000030517578,
      "low": 33.79999923706055,
      "close": 34.45000076293945,
      "volume": 4255600
    },
    {
      "time": "2025-12-17",
      "open": 34.86000061035156,
      "high": 35.63999938964844,
      "low": 34.540000915527344,
      "close": 35.41999816894531,
      "volume": 2833300
    },
    {
      "time": "2025-12-18",
      "open": 35.25,
      "high": 35.63999938964844,
      "low": 34.29999923706055,
      "close": 34.36000061035156,
      "volume": 4697000
    },
    {
      "time": "2025-12-19",
      "open": 34.349998474121094,
      "high": 34.83000183105469,
      "low": 34.27000045776367,
      "close": 34.5099983215332,
      "volume": 4439800
    },
    {
      "time": "2025-12-22",
      "open": 34.5099983215332,
      "high": 35,
      "low": 34.33000183105469,
      "close": 34.83000183105469,
      "volume": 2370600
    },
    {
      "time": "2025-12-23",
      "open": 35.20000076293945,
      "high": 36.04999923706055,
      "low": 35.09000015258789,
      "close": 35.93000030517578,
      "volume": 2198600
    },
    {
      "time": "2025-12-24",
      "open": 35.529998779296875,
      "high": 35.560001373291016,
      "low": 35.13999938964844,
      "close": 35.25,
      "volume": 1273200
    },
    {
      "time": "2025-12-26",
      "open": 35.4900016784668,
      "high": 35.529998779296875,
      "low": 35.08000183105469,
      "close": 35.31999969482422,
      "volume": 1379100
    },
    {
      "time": "2025-12-29",
      "open": 35.61000061035156,
      "high": 36,
      "low": 35.439998626708984,
      "close": 35.86000061035156,
      "volume": 2433200
    },
    {
      "time": "2025-12-30",
      "open": 36.290000915527344,
      "high": 36.61000061035156,
      "low": 36.040000915527344,
      "close": 36.08000183105469,
      "volume": 2262900
    },
    {
      "time": "2025-12-31",
      "open": 35.630001068115234,
      "high": 35.810001373291016,
      "low": 34.939998626708984,
      "close": 35.2599983215332,
      "volume": 2166900
    },
    {
      "time": "2026-01-02",
      "open": 34.91999816894531,
      "high": 35.43000030517578,
      "low": 34.34000015258789,
      "close": 35.29999923706055,
      "volume": 2153600
    },
    {
      "time": "2026-01-05",
      "open": 34.88999938964844,
      "high": 35.04999923706055,
      "low": 33.56999969482422,
      "close": 34.70000076293945,
      "volume": 4446700
    },
    {
      "time": "2026-01-06",
      "open": 34.27000045776367,
      "high": 34.65999984741211,
      "low": 33.900001525878906,
      "close": 34.15999984741211,
      "volume": 3657800
    },
    {
      "time": "2026-01-07",
      "open": 34.380001068115234,
      "high": 34.95000076293945,
      "low": 34.130001068115234,
      "close": 34.66999816894531,
      "volume": 2232800
    },
    {
      "time": "2026-01-08",
      "open": 34.56999969482422,
      "high": 34.97999954223633,
      "low": 33.63999938964844,
      "close": 33.900001525878906,
      "volume": 2970500
    },
    {
      "time": "2026-01-09",
      "open": 33.7599983215332,
      "high": 33.939998626708984,
      "low": 32.90999984741211,
      "close": 33.45000076293945,
      "volume": 4411400
    },
    {
      "time": "2026-01-12",
      "open": 33.45000076293945,
      "high": 33.900001525878906,
      "low": 33.279998779296875,
      "close": 33.650001525878906,
      "volume": 3551000
    },
    {
      "time": "2026-01-13",
      "open": 33.9900016784668,
      "high": 34.25,
      "low": 33.439998626708984,
      "close": 33.7400016784668,
      "volume": 2835500
    },
    {
      "time": "2026-01-14",
      "open": 33.15999984741211,
      "high": 33.900001525878906,
      "low": 33.15999984741211,
      "close": 33.43000030517578,
      "volume": 3728400
    },
    {
      "time": "2026-01-15",
      "open": 33.20000076293945,
      "high": 34.189998626708984,
      "low": 32.68000030517578,
      "close": 33.599998474121094,
      "volume": 3143600
    },
    {
      "time": "2026-01-16",
      "open": 33.33000183105469,
      "high": 34.439998626708984,
      "low": 33.220001220703125,
      "close": 34.40999984741211,
      "volume": 2808000
    },
    {
      "time": "2026-01-20",
      "open": 36.27000045776367,
      "high": 36.59000015258789,
      "low": 34.59000015258789,
      "close": 34.90999984741211,
      "volume": 4068500
    },
    {
      "time": "2026-01-21",
      "open": 35.869998931884766,
      "high": 37.11000061035156,
      "low": 35.869998931884766,
      "close": 36.2400016784668,
      "volume": 3790800
    },
    {
      "time": "2026-01-22",
      "open": 36.529998779296875,
      "high": 36.689998626708984,
      "low": 35.70000076293945,
      "close": 36.119998931884766,
      "volume": 2630400
    },
    {
      "time": "2026-01-23",
      "open": 36.68000030517578,
      "high": 37.25,
      "low": 36.09000015258789,
      "close": 36.34000015258789,
      "volume": 3292200
    },
    {
      "time": "2026-01-26",
      "open": 36.81999969482422,
      "high": 36.97999954223633,
      "low": 35.90999984741211,
      "close": 36.689998626708984,
      "volume": 2683600
    },
    {
      "time": "2026-01-27",
      "open": 36.5099983215332,
      "high": 36.529998779296875,
      "low": 35.369998931884766,
      "close": 35.75,
      "volume": 2810700
    },
    {
      "time": "2026-01-28",
      "open": 36.029998779296875,
      "high": 36.790000915527344,
      "low": 35.47999954223633,
      "close": 36.7400016784668,
      "volume": 3988800
    },
    {
      "time": "2026-01-29",
      "open": 37.75,
      "high": 38.11000061035156,
      "low": 37.04999923706055,
      "close": 37.45000076293945,
      "volume": 3434500
    },
    {
      "time": "2026-01-30",
      "open": 37.79999923706055,
      "high": 38.40999984741211,
      "low": 37.18000030517578,
      "close": 37.849998474121094,
      "volume": 3328500
    },
    {
      "time": "2026-02-02",
      "open": 35.95000076293945,
      "high": 36.439998626708984,
      "low": 35.34000015258789,
      "close": 35.40999984741211,
      "volume": 3143200
    },
    {
      "time": "2026-02-03",
      "open": 35.29999923706055,
      "high": 36.16999816894531,
      "low": 34.91999816894531,
      "close": 36.15999984741211,
      "volume": 4122600
    },
    {
      "time": "2026-02-04",
      "open": 36.58000183105469,
      "high": 37.52000045776367,
      "low": 36.18000030517578,
      "close": 36.52000045776367,
      "volume": 3697000
    },
    {
      "time": "2026-02-05",
      "open": 36.41999816894531,
      "high": 36.66999816894531,
      "low": 35.59000015258789,
      "close": 35.9900016784668,
      "volume": 2414000
    },
    {
      "time": "2026-02-06",
      "open": 36.209999084472656,
      "high": 37.310001373291016,
      "low": 36.209999084472656,
      "close": 36.56999969482422,
      "volume": 3280600
    },
    {
      "time": "2026-02-09",
      "open": 35.470001220703125,
      "high": 36.7599983215332,
      "low": 35.29999923706055,
      "close": 36.029998779296875,
      "volume": 3289900
    },
    {
      "time": "2026-02-10",
      "open": 36.150001525878906,
      "high": 36.439998626708984,
      "low": 35.61000061035156,
      "close": 35.810001373291016,
      "volume": 2162100
    },
    {
      "time": "2026-02-11",
      "open": 36.439998626708984,
      "high": 36.880001068115234,
      "low": 35.97999954223633,
      "close": 36.380001068115234,
      "volume": 2607600
    },
    {
      "time": "2026-02-12",
      "open": 36.7400016784668,
      "high": 37.099998474121094,
      "low": 35.709999084472656,
      "close": 36.58000183105469,
      "volume": 3926500
    },
    {
      "time": "2026-02-13",
      "open": 36.380001068115234,
      "high": 38.209999084472656,
      "low": 36.380001068115234,
      "close": 37.56999969482422,
      "volume": 4318200
    },
    {
      "time": "2026-02-17",
      "open": 37.060001373291016,
      "high": 37.72999954223633,
      "low": 36.08000183105469,
      "close": 36.70000076293945,
      "volume": 2496500
    },
    {
      "time": "2026-02-18",
      "open": 36.90999984741211,
      "high": 37.86000061035156,
      "low": 36.79999923706055,
      "close": 37.529998779296875,
      "volume": 3005200
    },
    {
      "time": "2026-02-19",
      "open": 38.11000061035156,
      "high": 39.290000915527344,
      "low": 38.060001373291016,
      "close": 39.13999938964844,
      "volume": 3230300
    },
    {
      "time": "2026-02-20",
      "open": 39.099998474121094,
      "high": 39.86000061035156,
      "low": 38.400001525878906,
      "close": 39.709999084472656,
      "volume": 2482000
    },
    {
      "time": "2026-02-23",
      "open": 39.709999084472656,
      "high": 40.209999084472656,
      "low": 38.290000915527344,
      "close": 38.58000183105469,
      "volume": 2290700
    },
    {
      "time": "2026-02-24",
      "open": 38.4900016784668,
      "high": 38.75,
      "low": 37.66999816894531,
      "close": 38.529998779296875,
      "volume": 3325400
    },
    {
      "time": "2026-02-25",
      "open": 39.75,
      "high": 40,
      "low": 37.83000183105469,
      "close": 39.130001068115234,
      "volume": 5826900
    },
    {
      "time": "2026-02-26",
      "open": 38.58000183105469,
      "high": 39.400001525878906,
      "low": 38.189998626708984,
      "close": 39.09000015258789,
      "volume": 3439100
    },
    {
      "time": "2026-02-27",
      "open": 39.7400016784668,
      "high": 41.599998474121094,
      "low": 39.619998931884766,
      "close": 41.279998779296875,
      "volume": 4205700
    },
    {
      "time": "2026-03-02",
      "open": 42.150001525878906,
      "high": 43.099998474121094,
      "low": 40.93000030517578,
      "close": 41.880001068115234,
      "volume": 4134300
    },
    {
      "time": "2026-03-03",
      "open": 42.25,
      "high": 42.43000030517578,
      "low": 40.90999984741211,
      "close": 41.52000045776367,
      "volume": 3530800
    },
    {
      "time": "2026-03-04",
      "open": 40.86000061035156,
      "high": 41.709999084472656,
      "low": 40.369998931884766,
      "close": 41.54999923706055,
      "volume": 4199700
    },
    {
      "time": "2026-03-05",
      "open": 42.209999084472656,
      "high": 42.43000030517578,
      "low": 41.47999954223633,
      "close": 41.83000183105469,
      "volume": 4124700
    },
    {
      "time": "2026-03-06",
      "open": 42.439998626708984,
      "high": 43.33000183105469,
      "low": 41.459999084472656,
      "close": 41.4900016784668,
      "volume": 4770100
    },
    {
      "time": "2026-03-09",
      "open": 41.91999816894531,
      "high": 42.29999923706055,
      "low": 41.189998626708984,
      "close": 41.619998931884766,
      "volume": 4162700
    },
    {
      "time": "2026-03-10",
      "open": 41.15999984741211,
      "high": 41.380001068115234,
      "low": 40.310001373291016,
      "close": 40.63999938964844,
      "volume": 2803100
    },
    {
      "time": "2026-03-11",
      "open": 40.720001220703125,
      "high": 42.029998779296875,
      "low": 40.70000076293945,
      "close": 41.95000076293945,
      "volume": 3400300
    },
    {
      "time": "2026-03-12",
      "open": 42.189998626708984,
      "high": 43.54999923706055,
      "low": 41.900001525878906,
      "close": 42.880001068115234,
      "volume": 4490500
    },
    {
      "time": "2026-03-13",
      "open": 42.63999938964844,
      "high": 43.650001525878906,
      "low": 42.38999938964844,
      "close": 43.5099983215332,
      "volume": 3150700
    },
    {
      "time": "2026-03-16",
      "open": 43.25,
      "high": 44.560001373291016,
      "low": 43.02000045776367,
      "close": 43.59000015258789,
      "volume": 3464000
    },
    {
      "time": "2026-03-17",
      "open": 43.959999084472656,
      "high": 44.29999923706055,
      "low": 43.2400016784668,
      "close": 43.36000061035156,
      "volume": 2748800
    },
    {
      "time": "2026-03-18",
      "open": 43.45000076293945,
      "high": 43.84000015258789,
      "low": 42.09000015258789,
      "close": 43.47999954223633,
      "volume": 3184800
    },
    {
      "time": "2026-03-19",
      "open": 44.43000030517578,
      "high": 46.189998626708984,
      "low": 44.25,
      "close": 45.279998779296875,
      "volume": 5341200
    },
    {
      "time": "2026-03-20",
      "open": 45.11000061035156,
      "high": 46.040000915527344,
      "low": 44.470001220703125,
      "close": 44.470001220703125,
      "volume": 5636400
    },
    {
      "time": "2026-03-23",
      "open": 43.70000076293945,
      "high": 45.290000915527344,
      "low": 43.439998626708984,
      "close": 44.70000076293945,
      "volume": 4101700
    },
    {
      "time": "2026-03-24",
      "open": 44.959999084472656,
      "high": 46.18000030517578,
      "low": 44.91999816894531,
      "close": 45.939998626708984,
      "volume": 3303000
    },
    {
      "time": "2026-03-25",
      "open": 45.36000061035156,
      "high": 46.689998626708984,
      "low": 45.310001373291016,
      "close": 46.59000015258789,
      "volume": 3140800
    },
    {
      "time": "2026-03-26",
      "open": 47,
      "high": 47.75,
      "low": 46.66999816894531,
      "close": 46.83000183105469,
      "volume": 3872900
    },
    {
      "time": "2026-03-27",
      "open": 47.2599983215332,
      "high": 48.310001373291016,
      "low": 47,
      "close": 47.650001525878906,
      "volume": 3517500
    },
    {
      "time": "2026-03-30",
      "open": 48,
      "high": 48.16999816894531,
      "low": 45.83000183105469,
      "close": 46.209999084472656,
      "volume": 3594400
    },
    {
      "time": "2026-03-31",
      "open": 46.66999816894531,
      "high": 47.0099983215332,
      "low": 44.40999984741211,
      "close": 45.18000030517578,
      "volume": 3314800
    },
    {
      "time": "2026-04-01",
      "open": 44.349998474121094,
      "high": 45.25,
      "low": 43.220001220703125,
      "close": 43.5,
      "volume": 4064000
    },
    {
      "time": "2026-04-02",
      "open": 44.849998474121094,
      "high": 44.900001525878906,
      "low": 43.04999923706055,
      "close": 43.45000076293945,
      "volume": 2794200
    },
    {
      "time": "2026-04-06",
      "open": 43.5,
      "high": 44.29999923706055,
      "low": 43.380001068115234,
      "close": 43.66999816894531,
      "volume": 2020500
    },
    {
      "time": "2026-04-07",
      "open": 44.11000061035156,
      "high": 44.869998931884766,
      "low": 44.060001373291016,
      "close": 44.25,
      "volume": 3167100
    },
    {
      "time": "2026-04-08",
      "open": 41.880001068115234,
      "high": 43.38999938964844,
      "low": 41.22999954223633,
      "close": 43.33000183105469,
      "volume": 4879800
    },
    {
      "time": "2026-04-09",
      "open": 43.33000183105469,
      "high": 43.869998931884766,
      "low": 42.59000015258789,
      "close": 42.93000030517578,
      "volume": 3843800
    },
    {
      "time": "2026-04-10",
      "open": 42.560001373291016,
      "high": 43.150001525878906,
      "low": 42.119998931884766,
      "close": 42.84000015258789,
      "volume": 4162100
    },
    {
      "time": "2026-04-13",
      "open": 43.290000915527344,
      "high": 43.560001373291016,
      "low": 41.81999969482422,
      "close": 41.900001525878906,
      "volume": 2975200
    },
    {
      "time": "2026-04-14",
      "open": 41.4900016784668,
      "high": 41.849998474121094,
      "low": 40.369998931884766,
      "close": 40.689998626708984,
      "volume": 3643300
    },
    {
      "time": "2026-04-15",
      "open": 40.540000915527344,
      "high": 41.459999084472656,
      "low": 40.52000045776367,
      "close": 41.220001220703125,
      "volume": 2460200
    },
    {
      "time": "2026-04-16",
      "open": 41.349998474121094,
      "high": 42.369998931884766,
      "low": 41.25,
      "close": 42.27000045776367,
      "volume": 2906900
    },
    {
      "time": "2026-04-17",
      "open": 40.869998931884766,
      "high": 41.900001525878906,
      "low": 40.27000045776367,
      "close": 41.709999084472656,
      "volume": 4771600
    },
    {
      "time": "2026-04-20",
      "open": 41.45000076293945,
      "high": 41.88999938964844,
      "low": 40.970001220703125,
      "close": 41.13999938964844,
      "volume": 4083800
    },
    {
      "time": "2026-04-21",
      "open": 41.13999938964844,
      "high": 41.95000076293945,
      "low": 40.790000915527344,
      "close": 41.66999816894531,
      "volume": 4017900
    },
    {
      "time": "2026-04-22",
      "open": 43.06999969482422,
      "high": 44.2400016784668,
      "low": 41.58000183105469,
      "close": 43.25,
      "volume": 10304700
    },
    {
      "time": "2026-04-23",
      "open": 43.060001373291016,
      "high": 43.34000015258789,
      "low": 42.20000076293945,
      "close": 42.63999938964844,
      "volume": 3931400
    },
    {
      "time": "2026-04-24",
      "open": 42.369998931884766,
      "high": 42.68000030517578,
      "low": 41.869998931884766,
      "close": 42.36000061035156,
      "volume": 3888600
    },
    {
      "time": "2026-04-27",
      "open": 43.06999969482422,
      "high": 43.939998626708984,
      "low": 42.18000030517578,
      "close": 42.220001220703125,
      "volume": 3680700
    },
    {
      "time": "2026-04-28",
      "open": 42.970001220703125,
      "high": 43.209999084472656,
      "low": 42.689998626708984,
      "close": 42.939998626708984,
      "volume": 2019100
    },
    {
      "time": "2026-04-29",
      "open": 43.29999923706055,
      "high": 43.91999816894531,
      "low": 43.209999084472656,
      "close": 43.2599983215332,
      "volume": 3526500
    },
    {
      "time": "2026-04-30",
      "open": 42.75,
      "high": 43.84000015258789,
      "low": 42.400001525878906,
      "close": 43.5,
      "volume": 2803400
    },
    {
      "time": "2026-05-01",
      "open": 43.4900016784668,
      "high": 43.4900016784668,
      "low": 42.0099983215332,
      "close": 42.630001068115234,
      "volume": 1959400
    },
    {
      "time": "2026-05-04",
      "open": 42.810001373291016,
      "high": 43.2599983215332,
      "low": 42.380001068115234,
      "close": 43,
      "volume": 2953600
    },
    {
      "time": "2026-05-05",
      "open": 42.81999969482422,
      "high": 43.400001525878906,
      "low": 42.38999938964844,
      "close": 43.040000915527344,
      "volume": 2024400
    },
    {
      "time": "2026-05-06",
      "open": 41.56999969482422,
      "high": 42.2400016784668,
      "low": 41.02000045776367,
      "close": 41.16999816894531,
      "volume": 3311500
    },
    {
      "time": "2026-05-07",
      "open": 40.52000045776367,
      "high": 40.93000030517578,
      "low": 39.90999984741211,
      "close": 40.86000061035156,
      "volume": 2881000
    },
    {
      "time": "2026-05-08",
      "open": 40.970001220703125,
      "high": 41.150001525878906,
      "low": 40.45000076293945,
      "close": 40.52000045776367,
      "volume": 2061600
    },
    {
      "time": "2026-05-11",
      "open": 41.45000076293945,
      "high": 41.4900016784668,
      "low": 40.720001220703125,
      "close": 40.970001220703125,
      "volume": 2267200
    },
    {
      "time": "2026-05-12",
      "open": 41.20000076293945,
      "high": 41.20000076293945,
      "low": 40.40999984741211,
      "close": 40.900001525878906,
      "volume": 1938600
    },
    {
      "time": "2026-05-13",
      "open": 41.04999923706055,
      "high": 41.34000015258789,
      "low": 40.41999816894531,
      "close": 41.2599983215332,
      "volume": 2110000
    },
    {
      "time": "2026-05-14",
      "open": 41.02000045776367,
      "high": 42.0099983215332,
      "low": 40.77000045776367,
      "close": 41.4900016784668,
      "volume": 2024000
    },
    {
      "time": "2026-05-15",
      "open": 41.90999984741211,
      "high": 42.470001220703125,
      "low": 41.630001068115234,
      "close": 42.459999084472656,
      "volume": 2112600
    },
    {
      "time": "2026-05-18",
      "open": 42.38999938964844,
      "high": 42.869998931884766,
      "low": 41.91999816894531,
      "close": 42.36000061035156,
      "volume": 1814400
    },
    {
      "time": "2026-05-19",
      "open": 42.65999984741211,
      "high": 43.310001373291016,
      "low": 42.0099983215332,
      "close": 43.119998931884766,
      "volume": 2170900
    },
    {
      "time": "2026-05-20",
      "open": 42.79999923706055,
      "high": 43.18000030517578,
      "low": 41.86000061035156,
      "close": 42.08000183105469,
      "volume": 2049600
    },
    {
      "time": "2026-05-21",
      "open": 42.38999938964844,
      "high": 42.540000915527344,
      "low": 40.970001220703125,
      "close": 41.13999938964844,
      "volume": 2078400
    },
    {
      "time": "2026-05-22",
      "open": 40.650001525878906,
      "high": 41.290000915527344,
      "low": 40.59000015258789,
      "close": 41.04999923706055,
      "volume": 2528300
    },
    {
      "time": "2026-05-26",
      "open": 40.900001525878906,
      "high": 41.27000045776367,
      "low": 39.97999954223633,
      "close": 40.04999923706055,
      "volume": 2753000
    },
    {
      "time": "2026-05-27",
      "open": 39.43000030517578,
      "high": 39.90999984741211,
      "low": 38.959999084472656,
      "close": 39.209999084472656,
      "volume": 2768900
    },
    {
      "time": "2026-05-28",
      "open": 39.540000915527344,
      "high": 40.06999969482422,
      "low": 39.040000915527344,
      "close": 39.40999984741211,
      "volume": 3042700
    },
    {
      "time": "2026-05-29",
      "open": 39.38999938964844,
      "high": 39.5099983215332,
      "low": 38.81999969482422,
      "close": 38.95000076293945,
      "volume": 3097000
    },
    {
      "time": "2026-06-01",
      "open": 39.09000015258789,
      "high": 40.189998626708984,
      "low": 39.0099983215332,
      "close": 39.779998779296875,
      "volume": 3796200
    },
    {
      "time": "2026-06-02",
      "open": 39.36000061035156,
      "high": 40.119998931884766,
      "low": 39.220001220703125,
      "close": 39.65999984741211,
      "volume": 2964600
    },
    {
      "time": "2026-06-03",
      "open": 39.900001525878906,
      "high": 40.099998474121094,
      "low": 39.599998474121094,
      "close": 39.81999969482422,
      "volume": 2694500
    },
    {
      "time": "2026-06-04",
      "open": 39.93000030517578,
      "high": 40.63999938964844,
      "low": 39.83000183105469,
      "close": 40.4900016784668,
      "volume": 2832700
    },
    {
      "time": "2026-06-05",
      "open": 40.18000030517578,
      "high": 40.29999923706055,
      "low": 39.040000915527344,
      "close": 39.099998474121094,
      "volume": 1992400
    },
    {
      "time": "2026-06-08",
      "open": 39.209999084472656,
      "high": 39.63999938964844,
      "low": 39.029998779296875,
      "close": 39.11000061035156,
      "volume": 2824600
    },
    {
      "time": "2026-06-09",
      "open": 38.810001373291016,
      "high": 38.869998931884766,
      "low": 38.119998931884766,
      "close": 38.45000076293945,
      "volume": 3009400
    },
    {
      "time": "2026-06-10",
      "open": 38.83000183105469,
      "high": 39.66999816894531,
      "low": 38.7400016784668,
      "close": 39.13999938964844,
      "volume": 2550100
    },
    {
      "time": "2026-06-11",
      "open": 39.45000076293945,
      "high": 39.47999954223633,
      "low": 37.939998626708984,
      "close": 38,
      "volume": 2944400
    },
    {
      "time": "2026-06-12",
      "open": 37.54999923706055,
      "high": 38.810001373291016,
      "low": 37.31999969482422,
      "close": 38.59000015258789,
      "volume": 1813500
    },
    {
      "time": "2026-06-15",
      "open": 37.599998474121094,
      "high": 38.66999816894531,
      "low": 37.439998626708984,
      "close": 37.459999084472656,
      "volume": 3949100
    },
    {
      "time": "2026-06-16",
      "open": 37,
      "high": 37.959999084472656,
      "low": 36.79999923706055,
      "close": 37.5099983215332,
      "volume": 3498600
    },
    {
      "time": "2026-06-17",
      "open": 37.15999984741211,
      "high": 37.47999954223633,
      "low": 36.45000076293945,
      "close": 36.65999984741211,
      "volume": 4155900
    },
    {
      "time": "2026-06-18",
      "open": 36.56999969482422,
      "high": 36.709999084472656,
      "low": 36.13999938964844,
      "close": 36.38999938964844,
      "volume": 6110400
    },
    {
      "time": "2026-06-22",
      "open": 36.439998626708984,
      "high": 36.970001220703125,
      "low": 36.060001373291016,
      "close": 36.779998779296875,
      "volume": 3485100
    },
    {
      "time": "2026-06-23",
      "open": 36.25,
      "high": 36.88999938964844,
      "low": 36.189998626708984,
      "close": 36.720001220703125,
      "volume": 3527500
    },
    {
      "time": "2026-06-24",
      "open": 36.09000015258789,
      "high": 36.72999954223633,
      "low": 35.93000030517578,
      "close": 36.31999969482422,
      "volume": 3852800
    },
    {
      "time": "2026-06-25",
      "open": 36.16999816894531,
      "high": 36.43000030517578,
      "low": 36.04999923706055,
      "close": 36.310001373291016,
      "volume": 2492100
    },
    {
      "time": "2026-06-26",
      "open": 36.4900016784668,
      "high": 37.7599983215332,
      "low": 36.4900016784668,
      "close": 37.56999969482422,
      "volume": 6615700
    },
    {
      "time": "2026-06-29",
      "open": 37,
      "high": 37.4900016784668,
      "low": 36.279998779296875,
      "close": 36.349998474121094,
      "volume": 3357600
    },
    {
      "time": "2026-06-30",
      "open": 36.619998931884766,
      "high": 37.560001373291016,
      "low": 36.56999969482422,
      "close": 37.189998626708984,
      "volume": 3819200
    },
    {
      "time": "2026-07-01",
      "open": 37.22999954223633,
      "high": 37.52000045776367,
      "low": 36.81999969482422,
      "close": 36.970001220703125,
      "volume": 3039800
    },
    {
      "time": "2026-07-02",
      "open": 37.52000045776367,
      "high": 38.040000915527344,
      "low": 37.279998779296875,
      "close": 37.810001373291016,
      "volume": 2790300
    },
    {
      "time": "2026-07-06",
      "open": 37.90999984741211,
      "high": 38.02000045776367,
      "low": 37.279998779296875,
      "close": 37.29999923706055,
      "volume": 2546500
    },
    {
      "time": "2026-07-07",
      "open": 37.31999969482422,
      "high": 38.18000030517578,
      "low": 37.31999969482422,
      "close": 37.849998474121094,
      "volume": 2288300
    },
    {
      "time": "2026-07-08",
      "open": 38.189998626708984,
      "high": 38.25,
      "low": 37.150001525878906,
      "close": 37.2400016784668,
      "volume": 3020300
    },
    {
      "time": "2026-07-09",
      "open": 36.77000045776367,
      "high": 37.09000015258789,
      "low": 36.63999938964844,
      "close": 36.72999954223633,
      "volume": 2330800
    },
    {
      "time": "2026-07-10",
      "open": 36.279998779296875,
      "high": 36.45000076293945,
      "low": 34.869998931884766,
      "close": 35.4900016784668,
      "volume": 2869100
    },
    {
      "time": "2026-07-13",
      "open": 35.84000015258789,
      "high": 36.52000045776367,
      "low": 35.75,
      "close": 36.2400016784668,
      "volume": 2356400
    },
    {
      "time": "2026-07-14",
      "open": 36.09000015258789,
      "high": 36.47999954223633,
      "low": 35.709999084472656,
      "close": 36.459999084472656,
      "volume": 3222200
    },
    {
      "time": "2026-07-15",
      "open": 36.2400016784668,
      "high": 36.880001068115234,
      "low": 35.59000015258789,
      "close": 36.04999923706055,
      "volume": 2799100
    },
    {
      "time": "2026-07-16",
      "open": 36.29999923706055,
      "high": 36.56999969482422,
      "low": 35.9900016784668,
      "close": 36.22999954223633,
      "volume": 2495500
    },
    {
      "time": "2026-07-17",
      "open": 36.75,
      "high": 37.09000015258789,
      "low": 36.25,
      "close": 36.7599983215332,
      "volume": 2752700
    },
    {
      "time": "2026-07-20",
      "open": 36.439998626708984,
      "high": 36.88999938964844,
      "low": 36.369998931884766,
      "close": 36.66999816894531,
      "volume": 3003000
    },
    {
      "time": "2026-07-21",
      "open": 36.66999816894531,
      "high": 37.959999084472656,
      "low": 36.66999816894531,
      "close": 37.75,
      "volume": 4623500
    },
    {
      "time": "2026-07-22",
      "open": 38.810001373291016,
      "high": 39.2400016784668,
      "low": 37.900001525878906,
      "close": 38.75,
      "volume": 7795000
    },
    {
      "time": "2026-07-23",
      "open": 39.29999923706055,
      "high": 39.61000061035156,
      "low": 38.630001068115234,
      "close": 38.869998931884766,
      "volume": 3740400
    },
    {
      "time": "2026-07-24",
      "open": 39.220001220703125,
      "high": 40.09000015258789,
      "low": 38.880001068115234,
      "close": 38.970001220703125,
      "volume": 3602300
    },
    {
      "time": "2026-07-27",
      "open": 38.33000183105469,
      "high": 38.939998626708984,
      "low": 37.790000915527344,
      "close": 37.880001068115234,
      "volume": 3452200
    },
    {
      "time": "2026-07-28",
      "open": 38.099998474121094,
      "high": 38.93000030517578,
      "low": 37.779998779296875,
      "close": 38.2599983215332,
      "volume": 4560800
    },
    {
      "time": "2026-07-29",
      "open": 39.02000045776367,
      "high": 40.06999969482422,
      "low": 38.72999954223633,
      "close": 39.90999984741211,
      "volume": 3565600
    },
    {
      "time": "2026-07-30",
      "open": 39.31999969482422,
      "high": 39.7599983215332,
      "low": 38.9900016784668,
      "close": 39.54999923706055,
      "volume": 2105000
    },
    {
      "time": "2026-07-31",
      "open": 39.52000045776367,
      "high": 40.31999969482422,
      "low": 39.349998474121094,
      "close": 40.13999938964844,
      "volume": 2293300
    },
    {
      "time": "2026-08-03",
      "open": 39.27000045776367,
      "high": 40.59000015258789,
      "low": 39.25,
      "close": 40.36000061035156,
      "volume": 2927600
    },
    {
      "time": "2026-08-04",
      "open": 39.5,
      "high": 39.90999984741211,
      "low": 38.900001525878906,
      "close": 39.709999084472656,
      "volume": 2182000
    },
    {
      "time": "2026-08-05",
      "open": 40,
      "high": 40.13999938964844,
      "low": 38.06999969482422,
      "close": 38.13999938964844,
      "volume": 2986900
    },
    {
      "time": "2026-08-06",
      "open": 38.849998474121094,
      "high": 38.91999816894531,
      "low": 38.220001220703125,
      "close": 38.56999969482422,
      "volume": 2278200
    },
    {
      "time": "2026-08-07",
      "open": 38.36000061035156,
      "high": 38.7400016784668,
      "low": 38.22999954223633,
      "close": 38.279998779296875,
      "volume": 1701700
    },
    {
      "time": "2026-08-10",
      "open": 38.939998626708984,
      "high": 40.45000076293945,
      "low": 38.709999084472656,
      "close": 40.290000915527344,
      "volume": 2678100
    },
    {
      "time": "2026-08-11",
      "open": 40.18000030517578,
      "high": 40.810001373291016,
      "low": 40.02000045776367,
      "close": 40.66999816894531,
      "volume": 2116500
    },
    {
      "time": "2026-08-12",
      "open": 40.7400016784668,
      "high": 40.869998931884766,
      "low": 40.060001373291016,
      "close": 40.18000030517578,
      "volume": 1840200
    },
    {
      "time": "2026-08-13",
      "open": 39.599998474121094,
      "high": 40.060001373291016,
      "low": 39.439998626708984,
      "close": 39.90999984741211,
      "volume": 1670400
    },
    {
      "time": "2026-08-14",
      "open": 40.0099983215332,
      "high": 40.650001525878906,
      "low": 39.869998931884766,
      "close": 40.31999969482422,
      "volume": 1417100
    },
    {
      "time": "2026-08-17",
      "open": 40.310001373291016,
      "high": 40.380001068115234,
      "low": 38.970001220703125,
      "close": 39.36000061035156,
      "volume": 2294300
    },
    {
      "time": "2026-08-18",
      "open": 39.79999923706055,
      "high": 40.09000015258789,
      "low": 39.33000183105469,
      "close": 39.86000061035156,
      "volume": 2758900
    },
    {
      "time": "2026-08-19",
      "open": 40.2400016784668,
      "high": 40.720001220703125,
      "low": 40.029998779296875,
      "close": 40.31999969482422,
      "volume": 3726300
    },
    {
      "time": "2026-08-20",
      "open": 40.529998779296875,
      "high": 41.34000015258789,
      "low": 40.279998779296875,
      "close": 40.66999816894531,
      "volume": 1965700
    },
    {
      "time": "2026-08-21",
      "open": 40.7599983215332,
      "high": 41.47999954223633,
      "low": 40.4900016784668,
      "close": 41.060001373291016,
      "volume": 2352500
    },
    {
      "time": "2026-08-24",
      "open": 40.90999984741211,
      "high": 41.5099983215332,
      "low": 40.75,
      "close": 41.25,
      "volume": 2292700
    },
    {
      "time": "2026-08-25",
      "open": 40.5,
      "high": 41.33000183105469,
      "low": 40.27000045776367,
      "close": 40.9900016784668,
      "volume": 2218600
    },
    {
      "time": "2026-08-26",
      "open": 40.720001220703125,
      "high": 42.43000030517578,
      "low": 40.720001220703125,
      "close": 41.54999923706055,
      "volume": 1991000
    },
    {
      "time": "2026-08-27",
      "open": 41.439998626708984,
      "high": 41.81999969482422,
      "low": 40.95000076293945,
      "close": 41.63999938964844,
      "volume": 1524100
    },
    {
      "time": "2026-08-28",
      "open": 41.7400016784668,
      "high": 42.18000030517578,
      "low": 41.27000045776367,
      "close": 41.459999084472656,
      "volume": 1522700
    },
    {
      "time": "2026-08-31",
      "open": 42,
      "high": 42.459999084472656,
      "low": 41.150001525878906,
      "close": 41.31999969482422,
      "volume": 2405700
    },
    {
      "time": "2026-09-01",
      "open": 41.939998626708984,
      "high": 42.58000183105469,
      "low": 41.59000015258789,
      "close": 42.400001525878906,
      "volume": 2937500
    },
    {
      "time": "2026-09-02",
      "open": 42.099998474121094,
      "high": 42.93000030517578,
      "low": 42,
      "close": 42.47999954223633,
      "volume": 2359200
    },
    {
      "time": "2026-09-03",
      "open": 42.43000030517578,
      "high": 43.060001373291016,
      "low": 42.27000045776367,
      "close": 42.369998931884766,
      "volume": 2304900
    },
    {
      "time": "2026-09-04",
      "open": 42.36000061035156,
      "high": 42.41999816894531,
      "low": 41.65999984741211,
      "close": 42,
      "volume": 1787800
    },
    {
      "time": "2026-09-08",
      "open": 42.38999938964844,
      "high": 42.66999816894531,
      "low": 41.84000015258789,
      "close": 41.88999938964844,
      "volume": 1692500
    },
    {
      "time": "2026-09-09",
      "open": 41.9900016784668,
      "high": 42.15999984741211,
      "low": 41.380001068115234,
      "close": 41.7400016784668,
      "volume": 1627800
    },
    {
      "time": "2026-09-10",
      "open": 41.849998474121094,
      "high": 42.310001373291016,
      "low": 40.900001525878906,
      "close": 41.880001068115234,
      "volume": 2631500
    },
    {
      "time": "2026-09-11",
      "open": 41.5099983215332,
      "high": 41.86000061035156,
      "low": 40.9900016784668,
      "close": 41.150001525878906,
      "volume": 1976400
    },
    {
      "time": "2026-09-14",
      "open": 41.869998931884766,
      "high": 41.970001220703125,
      "low": 40.7599983215332,
      "close": 40.915000915527344,
      "volume": 1464053
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 37.180400161743165
    },
    {
      "time": "2025-11-24",
      "value": 37.243400192260744
    },
    {
      "time": "2025-11-25",
      "value": 37.28160018920899
    },
    {
      "time": "2025-11-26",
      "value": 37.34000015258789
    },
    {
      "time": "2025-11-28",
      "value": 37.42400016784668
    },
    {
      "time": "2025-12-01",
      "value": 37.51920013427734
    },
    {
      "time": "2025-12-02",
      "value": 37.58200012207031
    },
    {
      "time": "2025-12-03",
      "value": 37.66500007629394
    },
    {
      "time": "2025-12-04",
      "value": 37.72200004577637
    },
    {
      "time": "2025-12-05",
      "value": 37.767600021362306
    },
    {
      "time": "2025-12-08",
      "value": 37.76819999694824
    },
    {
      "time": "2025-12-09",
      "value": 37.77139999389649
    },
    {
      "time": "2025-12-10",
      "value": 37.764400024414066
    },
    {
      "time": "2025-12-11",
      "value": 37.69600006103516
    },
    {
      "time": "2025-12-12",
      "value": 37.65280006408691
    },
    {
      "time": "2025-12-15",
      "value": 37.60300003051758
    },
    {
      "time": "2025-12-16",
      "value": 37.51620002746582
    },
    {
      "time": "2025-12-17",
      "value": 37.43739997863769
    },
    {
      "time": "2025-12-18",
      "value": 37.33360000610352
    },
    {
      "time": "2025-12-19",
      "value": 37.2523999786377
    },
    {
      "time": "2025-12-22",
      "value": 37.221800003051754
    },
    {
      "time": "2025-12-23",
      "value": 37.20099998474121
    },
    {
      "time": "2025-12-24",
      "value": 37.1833999633789
    },
    {
      "time": "2025-12-26",
      "value": 37.14659996032715
    },
    {
      "time": "2025-12-29",
      "value": 37.14979995727539
    },
    {
      "time": "2025-12-30",
      "value": 37.151999969482425
    },
    {
      "time": "2025-12-31",
      "value": 37.11479995727539
    },
    {
      "time": "2026-01-02",
      "value": 37.08499992370606
    },
    {
      "time": "2026-01-05",
      "value": 37.05399993896484
    },
    {
      "time": "2026-01-06",
      "value": 36.98719993591308
    },
    {
      "time": "2026-01-07",
      "value": 36.92819992065429
    },
    {
      "time": "2026-01-08",
      "value": 36.85899993896484
    },
    {
      "time": "2026-01-09",
      "value": 36.78859992980957
    },
    {
      "time": "2026-01-12",
      "value": 36.76179992675781
    },
    {
      "time": "2026-01-13",
      "value": 36.744599990844726
    },
    {
      "time": "2026-01-14",
      "value": 36.70220001220703
    },
    {
      "time": "2026-01-15",
      "value": 36.63580001831055
    },
    {
      "time": "2026-01-16",
      "value": 36.58340003967285
    },
    {
      "time": "2026-01-20",
      "value": 36.54020004272461
    },
    {
      "time": "2026-01-21",
      "value": 36.530400085449216
    },
    {
      "time": "2026-01-22",
      "value": 36.50120002746582
    },
    {
      "time": "2026-01-23",
      "value": 36.473800048828124
    },
    {
      "time": "2026-01-26",
      "value": 36.43
    },
    {
      "time": "2026-01-27",
      "value": 36.37620002746582
    },
    {
      "time": "2026-01-28",
      "value": 36.35060005187988
    },
    {
      "time": "2026-01-29",
      "value": 36.335000076293944
    },
    {
      "time": "2026-01-30",
      "value": 36.32900001525879
    },
    {
      "time": "2026-02-02",
      "value": 36.256600036621094
    },
    {
      "time": "2026-02-03",
      "value": 36.19340003967285
    },
    {
      "time": "2026-02-04",
      "value": 36.16000007629395
    },
    {
      "time": "2026-02-05",
      "value": 36.118200073242186
    },
    {
      "time": "2026-02-06",
      "value": 36.08460006713867
    },
    {
      "time": "2026-02-09",
      "value": 36.0492000579834
    },
    {
      "time": "2026-02-10",
      "value": 35.99620010375977
    },
    {
      "time": "2026-02-11",
      "value": 35.93400009155273
    },
    {
      "time": "2026-02-12",
      "value": 35.88040016174316
    },
    {
      "time": "2026-02-13",
      "value": 35.87040016174316
    },
    {
      "time": "2026-02-17",
      "value": 35.806600189208986
    },
    {
      "time": "2026-02-18",
      "value": 35.7636001586914
    },
    {
      "time": "2026-02-19",
      "value": 35.754400177001955
    },
    {
      "time": "2026-02-20",
      "value": 35.79500015258789
    },
    {
      "time": "2026-02-23",
      "value": 35.815800170898434
    },
    {
      "time": "2026-02-24",
      "value": 35.840600128173826
    },
    {
      "time": "2026-02-25",
      "value": 35.89700012207031
    },
    {
      "time": "2026-02-26",
      "value": 35.950600128173825
    },
    {
      "time": "2026-02-27",
      "value": 36.06160011291504
    },
    {
      "time": "2026-03-02",
      "value": 36.21020011901855
    },
    {
      "time": "2026-03-03",
      "value": 36.33220016479492
    },
    {
      "time": "2026-03-04",
      "value": 36.4760001373291
    },
    {
      "time": "2026-03-05",
      "value": 36.62240020751953
    },
    {
      "time": "2026-03-06",
      "value": 36.755600204467775
    },
    {
      "time": "2026-03-09",
      "value": 36.86940017700195
    },
    {
      "time": "2026-03-10",
      "value": 36.97720016479492
    },
    {
      "time": "2026-03-11",
      "value": 37.10980018615723
    },
    {
      "time": "2026-03-12",
      "value": 37.2502001953125
    },
    {
      "time": "2026-03-13",
      "value": 37.39880012512207
    },
    {
      "time": "2026-03-16",
      "value": 37.56540016174316
    },
    {
      "time": "2026-03-17",
      "value": 37.72660018920899
    },
    {
      "time": "2026-03-18",
      "value": 37.90220016479492
    },
    {
      "time": "2026-03-19",
      "value": 38.124600143432616
    },
    {
      "time": "2026-03-20",
      "value": 38.32060020446777
    },
    {
      "time": "2026-03-23",
      "value": 38.53660018920898
    },
    {
      "time": "2026-03-24",
      "value": 38.786400146484375
    },
    {
      "time": "2026-03-25",
      "value": 39.04520011901855
    },
    {
      "time": "2026-03-26",
      "value": 39.30700012207031
    },
    {
      "time": "2026-03-27",
      "value": 39.591400146484375
    },
    {
      "time": "2026-03-30",
      "value": 39.84360015869141
    },
    {
      "time": "2026-03-31",
      "value": 40.059000167846676
    },
    {
      "time": "2026-04-01",
      "value": 40.23080017089844
    },
    {
      "time": "2026-04-02",
      "value": 40.37500015258789
    },
    {
      "time": "2026-04-06",
      "value": 40.5260001373291
    },
    {
      "time": "2026-04-07",
      "value": 40.68420013427735
    },
    {
      "time": "2026-04-08",
      "value": 40.817000198364255
    },
    {
      "time": "2026-04-09",
      "value": 40.960600204467774
    },
    {
      "time": "2026-04-10",
      "value": 41.0826001739502
    },
    {
      "time": "2026-04-13",
      "value": 41.17160018920899
    },
    {
      "time": "2026-04-14",
      "value": 41.22840019226074
    },
    {
      "time": "2026-04-15",
      "value": 41.344600219726566
    },
    {
      "time": "2026-04-16",
      "value": 41.4668002319336
    },
    {
      "time": "2026-04-17",
      "value": 41.57060020446777
    },
    {
      "time": "2026-04-20",
      "value": 41.67360015869141
    },
    {
      "time": "2026-04-21",
      "value": 41.77560012817383
    },
    {
      "time": "2026-04-22",
      "value": 41.92000015258789
    },
    {
      "time": "2026-04-23",
      "value": 42.05660011291504
    },
    {
      "time": "2026-04-24",
      "value": 42.17620010375977
    },
    {
      "time": "2026-04-27",
      "value": 42.28900009155274
    },
    {
      "time": "2026-04-28",
      "value": 42.39640007019043
    },
    {
      "time": "2026-04-29",
      "value": 42.5276000213623
    },
    {
      "time": "2026-04-30",
      "value": 42.647000045776366
    },
    {
      "time": "2026-05-01",
      "value": 42.7168000793457
    },
    {
      "time": "2026-05-04",
      "value": 42.78260009765625
    },
    {
      "time": "2026-05-05",
      "value": 42.871800079345704
    },
    {
      "time": "2026-05-06",
      "value": 42.92460006713867
    },
    {
      "time": "2026-05-07",
      "value": 42.959200057983395
    },
    {
      "time": "2026-05-08",
      "value": 42.98780006408691
    },
    {
      "time": "2026-05-11",
      "value": 42.98160011291504
    },
    {
      "time": "2026-05-12",
      "value": 42.962000122070314
    },
    {
      "time": "2026-05-13",
      "value": 42.956800079345705
    },
    {
      "time": "2026-05-14",
      "value": 42.95560012817383
    },
    {
      "time": "2026-05-15",
      "value": 42.96820007324219
    },
    {
      "time": "2026-05-18",
      "value": 42.985600051879885
    },
    {
      "time": "2026-05-19",
      "value": 43.015600051879886
    },
    {
      "time": "2026-05-20",
      "value": 43.04440010070801
    },
    {
      "time": "2026-05-21",
      "value": 43.02820007324219
    },
    {
      "time": "2026-05-22",
      "value": 42.991600036621094
    },
    {
      "time": "2026-05-26",
      "value": 42.92240005493164
    },
    {
      "time": "2026-05-27",
      "value": 42.83480003356934
    },
    {
      "time": "2026-05-28",
      "value": 42.755800018310545
    },
    {
      "time": "2026-05-29",
      "value": 42.66520004272461
    },
    {
      "time": "2026-06-01",
      "value": 42.55520004272461
    },
    {
      "time": "2026-06-02",
      "value": 42.45900001525879
    },
    {
      "time": "2026-06-03",
      "value": 42.361399993896484
    },
    {
      "time": "2026-06-04",
      "value": 42.25240005493164
    },
    {
      "time": "2026-06-05",
      "value": 42.102600021362306
    },
    {
      "time": "2026-06-08",
      "value": 41.94819999694824
    },
    {
      "time": "2026-06-09",
      "value": 41.76419998168945
    },
    {
      "time": "2026-06-10",
      "value": 41.622799987792966
    },
    {
      "time": "2026-06-11",
      "value": 41.479199981689455
    },
    {
      "time": "2026-06-12",
      "value": 41.38099998474121
    },
    {
      "time": "2026-06-15",
      "value": 41.261199951171875
    },
    {
      "time": "2026-06-16",
      "value": 41.13799995422363
    },
    {
      "time": "2026-06-17",
      "value": 40.986199951171876
    },
    {
      "time": "2026-06-18",
      "value": 40.84739990234375
    },
    {
      "time": "2026-06-22",
      "value": 40.72439987182617
    },
    {
      "time": "2026-06-23",
      "value": 40.60199989318848
    },
    {
      "time": "2026-06-24",
      "value": 40.490399856567386
    },
    {
      "time": "2026-06-25",
      "value": 40.402799911499024
    },
    {
      "time": "2026-06-26",
      "value": 40.32979988098145
    },
    {
      "time": "2026-06-29",
      "value": 40.21139984130859
    },
    {
      "time": "2026-06-30",
      "value": 40.12099983215332
    },
    {
      "time": "2026-07-01",
      "value": 40.037599868774414
    },
    {
      "time": "2026-07-02",
      "value": 39.96039993286133
    },
    {
      "time": "2026-07-06",
      "value": 39.84139991760254
    },
    {
      "time": "2026-07-07",
      "value": 39.74559989929199
    },
    {
      "time": "2026-07-08",
      "value": 39.6431999206543
    },
    {
      "time": "2026-07-09",
      "value": 39.53339988708496
    },
    {
      "time": "2026-07-10",
      "value": 39.38439994812012
    },
    {
      "time": "2026-07-13",
      "value": 39.24400001525879
    },
    {
      "time": "2026-07-14",
      "value": 39.10319999694824
    },
    {
      "time": "2026-07-15",
      "value": 38.97159996032715
    },
    {
      "time": "2026-07-16",
      "value": 38.83619995117188
    },
    {
      "time": "2026-07-17",
      "value": 38.71059989929199
    },
    {
      "time": "2026-07-20",
      "value": 38.62059989929199
    },
    {
      "time": "2026-07-21",
      "value": 38.55839988708496
    },
    {
      "time": "2026-07-22",
      "value": 38.522999877929685
    },
    {
      "time": "2026-07-23",
      "value": 38.48099983215332
    },
    {
      "time": "2026-07-24",
      "value": 38.44239982604981
    },
    {
      "time": "2026-07-27",
      "value": 38.37479988098144
    },
    {
      "time": "2026-07-28",
      "value": 38.31019981384277
    },
    {
      "time": "2026-07-29",
      "value": 38.25919982910156
    },
    {
      "time": "2026-07-30",
      "value": 38.20299980163574
    },
    {
      "time": "2026-07-31",
      "value": 38.14339981079102
    },
    {
      "time": "2026-08-03",
      "value": 38.108999786376955
    },
    {
      "time": "2026-08-04",
      "value": 38.08039978027344
    },
    {
      "time": "2026-08-05",
      "value": 38.02219978332519
    },
    {
      "time": "2026-08-06",
      "value": 37.99259979248047
    },
    {
      "time": "2026-08-07",
      "value": 37.97399978637695
    },
    {
      "time": "2026-08-10",
      "value": 37.991599807739256
    },
    {
      "time": "2026-08-11",
      "value": 38.025999755859374
    },
    {
      "time": "2026-08-12",
      "value": 38.03399978637695
    },
    {
      "time": "2026-08-13",
      "value": 38.038999786376955
    },
    {
      "time": "2026-08-14",
      "value": 38.04899978637695
    },
    {
      "time": "2026-08-17",
      "value": 38.026399765014645
    },
    {
      "time": "2026-08-18",
      "value": 38.04159980773926
    },
    {
      "time": "2026-08-19",
      "value": 38.06579978942871
    },
    {
      "time": "2026-08-20",
      "value": 38.110199737548825
    },
    {
      "time": "2026-08-21",
      "value": 38.148599777221676
    },
    {
      "time": "2026-08-24",
      "value": 38.21359977722168
    },
    {
      "time": "2026-08-25",
      "value": 38.26159980773926
    },
    {
      "time": "2026-08-26",
      "value": 38.34339981079101
    },
    {
      "time": "2026-08-27",
      "value": 38.42599983215332
    },
    {
      "time": "2026-08-28",
      "value": 38.52199981689453
    },
    {
      "time": "2026-08-31",
      "value": 38.620599822998045
    },
    {
      "time": "2026-09-01",
      "value": 38.732999877929686
    },
    {
      "time": "2026-09-02",
      "value": 38.84819984436035
    },
    {
      "time": "2026-09-03",
      "value": 38.96919982910156
    },
    {
      "time": "2026-09-04",
      "value": 39.082999801635744
    },
    {
      "time": "2026-09-08",
      "value": 39.16939979553223
    },
    {
      "time": "2026-09-09",
      "value": 39.27719985961914
    },
    {
      "time": "2026-09-10",
      "value": 39.37099990844727
    },
    {
      "time": "2026-09-11",
      "value": 39.45459991455078
    },
    {
      "time": "2026-09-14",
      "value": 39.516699905395505
    }
  ],
  "analysis": null
}