{
  "ok": true,
  "cached": false,
  "ticker": "AESI",
  "price": 12.87,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Chip Roy",
      "slug": "chip-roy",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-05-13",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Chip Roy",
      "slug": "chip-roy",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-30",
      "amount_min": 5000001,
      "amount_max": 25000000,
      "source": "text"
    },
    {
      "name": "Chip Roy",
      "slug": "chip-roy",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-30",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Calumet, Atlas Energy Solutions, Kosmos Energy, TETRA Technologies, and ProPetro Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/calumet-atlas-energy-solutions-kosmos-210536906.html",
      "published": "2026-08-24"
    },
    {
      "title": "Calumet, Atlas Energy Solutions, HighPeak Energy, Borr Drilling, and ProFrac Shares Are Soaring, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/calumet-atlas-energy-solutions-highpeak-162922329.html",
      "published": "2026-08-12"
    },
    {
      "title": "5 Must-Read Analyst Questions From Atlas Energy Solutions’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-must-read-analyst-questions-234922407.html",
      "published": "2026-08-11"
    },
    {
      "title": "Autonomous Logistics Push Amid Widened Losses Might Change The Case For Investing In Atlas Energy Solutions (AESI)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/autonomous-logistics-push-amid-widened-231200994.html",
      "published": "2026-08-07"
    },
    {
      "title": "Atlas Energy Solutions (AESI) Expands Kodiak AI Partnership To 100 Driverless Permian Trucks",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/atlas-energy-solutions-aesi-expands-161144182.html",
      "published": "2026-08-05"
    },
    {
      "title": "Atlas Energy Solutions (AESI) Faces A Fresh Valuation Test As Losses Cloud Its Growth Story",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/atlas-energy-solutions-aesi-faces-231531526.html",
      "published": "2026-08-04"
    },
    {
      "title": "Atlas Energy Solutions Inc (AESI) (Q2 2026) Earnings Call Highlights: Power Business Momentum ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/energy/articles/atlas-energy-solutions-inc-aesi-210521310.html",
      "published": "2026-08-04"
    },
    {
      "title": "Atlas Energy Solutions Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/60851805-683b-38ed-92ed-ece280063e71/atlas-energy-solutions-q2.html",
      "published": "2026-08-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.890000343322754,
      "high": 11.109999656677246,
      "low": 10.770999908447266,
      "close": 10.819999694824219,
      "volume": 1489500
    },
    {
      "time": "2025-09-16",
      "open": 10.9399995803833,
      "high": 11.255000114440918,
      "low": 10.885000228881836,
      "close": 11.210000038146973,
      "volume": 1580000
    },
    {
      "time": "2025-09-17",
      "open": 11.149999618530273,
      "high": 11.460000038146973,
      "low": 10.90999984741211,
      "close": 11.050000190734863,
      "volume": 1273900
    },
    {
      "time": "2025-09-18",
      "open": 11.1899995803833,
      "high": 11.255000114440918,
      "low": 11.010000228881836,
      "close": 11.050000190734863,
      "volume": 1324900
    },
    {
      "time": "2025-09-19",
      "open": 10.979999542236328,
      "high": 11,
      "low": 10.710000038146973,
      "close": 10.859999656677246,
      "volume": 3232400
    },
    {
      "time": "2025-09-22",
      "open": 10.770000457763672,
      "high": 11.350000381469727,
      "low": 10.640000343322754,
      "close": 11.300000190734863,
      "volume": 1672600
    },
    {
      "time": "2025-09-23",
      "open": 11.420000076293945,
      "high": 12.229999542236328,
      "low": 11.414999961853027,
      "close": 11.600000381469727,
      "volume": 3193300
    },
    {
      "time": "2025-09-24",
      "open": 11.75,
      "high": 12.399999618530273,
      "low": 11.75,
      "close": 11.869999885559082,
      "volume": 2456300
    },
    {
      "time": "2025-09-25",
      "open": 11.739999771118164,
      "high": 11.859999656677246,
      "low": 11.420000076293945,
      "close": 11.600000381469727,
      "volume": 1759300
    },
    {
      "time": "2025-09-26",
      "open": 11.680000305175781,
      "high": 12.079999923706055,
      "low": 11.609999656677246,
      "close": 11.899999618530273,
      "volume": 1661300
    },
    {
      "time": "2025-09-29",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.600000381469727,
      "close": 11.770000457763672,
      "volume": 1565100
    },
    {
      "time": "2025-09-30",
      "open": 11.579999923706055,
      "high": 11.65999984741211,
      "low": 11.199999809265137,
      "close": 11.369999885559082,
      "volume": 2128700
    },
    {
      "time": "2025-10-01",
      "open": 11.15999984741211,
      "high": 11.380000114440918,
      "low": 10.989999771118164,
      "close": 11.350000381469727,
      "volume": 1816900
    },
    {
      "time": "2025-10-02",
      "open": 11.149999618530273,
      "high": 11.359999656677246,
      "low": 11.03499984741211,
      "close": 11.270000457763672,
      "volume": 2191600
    },
    {
      "time": "2025-10-03",
      "open": 11.489999771118164,
      "high": 11.755000114440918,
      "low": 11.369999885559082,
      "close": 11.649999618530273,
      "volume": 1311400
    },
    {
      "time": "2025-10-06",
      "open": 11.720000267028809,
      "high": 12.100000381469727,
      "low": 11.600000381469727,
      "close": 11.899999618530273,
      "volume": 1535800
    },
    {
      "time": "2025-10-07",
      "open": 11.890000343322754,
      "high": 12,
      "low": 11.4350004196167,
      "close": 11.520000457763672,
      "volume": 1905500
    },
    {
      "time": "2025-10-08",
      "open": 11.600000381469727,
      "high": 11.800000190734863,
      "low": 11.380000114440918,
      "close": 11.600000381469727,
      "volume": 2197100
    },
    {
      "time": "2025-10-09",
      "open": 11.300000190734863,
      "high": 11.5600004196167,
      "low": 10.989999771118164,
      "close": 11.069999694824219,
      "volume": 3092300
    },
    {
      "time": "2025-10-10",
      "open": 10.930000305175781,
      "high": 11.026000022888184,
      "low": 10.449999809265137,
      "close": 10.550000190734863,
      "volume": 2989600
    },
    {
      "time": "2025-10-13",
      "open": 10.569999694824219,
      "high": 10.899999618530273,
      "low": 10.430000305175781,
      "close": 10.84000015258789,
      "volume": 2226100
    },
    {
      "time": "2025-10-14",
      "open": 10.539999961853027,
      "high": 10.890000343322754,
      "low": 10.539999961853027,
      "close": 10.75,
      "volume": 1488600
    },
    {
      "time": "2025-10-15",
      "open": 10.930000305175781,
      "high": 11.149999618530273,
      "low": 10.670000076293945,
      "close": 10.670000076293945,
      "volume": 1872700
    },
    {
      "time": "2025-10-16",
      "open": 10.710000038146973,
      "high": 10.779999732971191,
      "low": 10.15999984741211,
      "close": 10.25,
      "volume": 2747200
    },
    {
      "time": "2025-10-17",
      "open": 10.1899995803833,
      "high": 10.375,
      "low": 10.03499984741211,
      "close": 10.239999771118164,
      "volume": 2302800
    },
    {
      "time": "2025-10-20",
      "open": 10.300000190734863,
      "high": 10.765000343322754,
      "low": 10.234999656677246,
      "close": 10.729999542236328,
      "volume": 1767200
    },
    {
      "time": "2025-10-21",
      "open": 10.859999656677246,
      "high": 10.930000305175781,
      "low": 10.354999542236328,
      "close": 10.369999885559082,
      "volume": 2013400
    },
    {
      "time": "2025-10-22",
      "open": 10.430000305175781,
      "high": 10.569999694824219,
      "low": 10.010000228881836,
      "close": 10.130000114440918,
      "volume": 1802500
    },
    {
      "time": "2025-10-23",
      "open": 10.460000038146973,
      "high": 10.8149995803833,
      "low": 10.300000190734863,
      "close": 10.59000015258789,
      "volume": 3413200
    },
    {
      "time": "2025-10-24",
      "open": 10.670000076293945,
      "high": 10.71500015258789,
      "low": 10.460000038146973,
      "close": 10.510000228881836,
      "volume": 1974800
    },
    {
      "time": "2025-10-27",
      "open": 10.5,
      "high": 10.994999885559082,
      "low": 10.449999809265137,
      "close": 10.729999542236328,
      "volume": 2877500
    },
    {
      "time": "2025-10-28",
      "open": 10.609999656677246,
      "high": 10.741000175476074,
      "low": 10.289999961853027,
      "close": 10.359999656677246,
      "volume": 1398300
    },
    {
      "time": "2025-10-29",
      "open": 10.4399995803833,
      "high": 12.265000343322754,
      "low": 10.4399995803833,
      "close": 12.09000015258789,
      "volume": 7782200
    },
    {
      "time": "2025-10-30",
      "open": 11.8100004196167,
      "high": 12.479999542236328,
      "low": 11.710000038146973,
      "close": 12.069999694824219,
      "volume": 5972100
    },
    {
      "time": "2025-10-31",
      "open": 12,
      "high": 12.555000305175781,
      "low": 11.960000038146973,
      "close": 12.380000114440918,
      "volume": 3377200
    },
    {
      "time": "2025-11-03",
      "open": 12.350000381469727,
      "high": 12.675000190734863,
      "low": 12.180000305175781,
      "close": 12.649999618530273,
      "volume": 4745900
    },
    {
      "time": "2025-11-04",
      "open": 10.850000381469727,
      "high": 11.510000228881836,
      "low": 10.449999809265137,
      "close": 10.640000343322754,
      "volume": 13988100
    },
    {
      "time": "2025-11-05",
      "open": 10.6899995803833,
      "high": 11.65999984741211,
      "low": 10.470000267028809,
      "close": 11.25,
      "volume": 4805100
    },
    {
      "time": "2025-11-06",
      "open": 11.25,
      "high": 11.34000015258789,
      "low": 10.920000076293945,
      "close": 11.1899995803833,
      "volume": 2750300
    },
    {
      "time": "2025-11-07",
      "open": 11.029999732971191,
      "high": 11.220000267028809,
      "low": 10.779999732971191,
      "close": 11.149999618530273,
      "volume": 2195700
    },
    {
      "time": "2025-11-10",
      "open": 11.369999885559082,
      "high": 11.369999885559082,
      "low": 10.569999694824219,
      "close": 10.640000343322754,
      "volume": 2468700
    },
    {
      "time": "2025-11-11",
      "open": 10.600000381469727,
      "high": 10.779999732971191,
      "low": 10.104999542236328,
      "close": 10.180000305175781,
      "volume": 3180000
    },
    {
      "time": "2025-11-12",
      "open": 10.039999961853027,
      "high": 10.100000381469727,
      "low": 8.470000267028809,
      "close": 8.529999732971191,
      "volume": 7977700
    },
    {
      "time": "2025-11-13",
      "open": 8.65999984741211,
      "high": 9.229000091552734,
      "low": 8.329999923706055,
      "close": 8.890000343322754,
      "volume": 4733500
    },
    {
      "time": "2025-11-14",
      "open": 8.220000267028809,
      "high": 9.0600004196167,
      "low": 8.180000305175781,
      "close": 8.9399995803833,
      "volume": 4379300
    },
    {
      "time": "2025-11-17",
      "open": 8.779999732971191,
      "high": 9.229999542236328,
      "low": 8.539999961853027,
      "close": 8.550000190734863,
      "volume": 4231300
    },
    {
      "time": "2025-11-18",
      "open": 8.40999984741211,
      "high": 9.130000114440918,
      "low": 8.399999618530273,
      "close": 9.050000190734863,
      "volume": 3624600
    },
    {
      "time": "2025-11-19",
      "open": 8.8100004196167,
      "high": 8.970000267028809,
      "low": 8.65999984741211,
      "close": 8.829999923706055,
      "volume": 2416100
    },
    {
      "time": "2025-11-20",
      "open": 9,
      "high": 9.399999618530273,
      "low": 8.539999961853027,
      "close": 8.569999694824219,
      "volume": 2756900
    },
    {
      "time": "2025-11-21",
      "open": 8.239999771118164,
      "high": 8.40999984741211,
      "low": 7.960000038146973,
      "close": 8.149999618530273,
      "volume": 3386300
    },
    {
      "time": "2025-11-24",
      "open": 8.020000457763672,
      "high": 8.119999885559082,
      "low": 7.642000198364258,
      "close": 8.100000381469727,
      "volume": 3037500
    },
    {
      "time": "2025-11-25",
      "open": 8.069999694824219,
      "high": 8.40999984741211,
      "low": 7.921000003814697,
      "close": 8.34000015258789,
      "volume": 1738000
    },
    {
      "time": "2025-11-26",
      "open": 8.289999961853027,
      "high": 8.4399995803833,
      "low": 8.229999542236328,
      "close": 8.34000015258789,
      "volume": 2741300
    },
    {
      "time": "2025-11-28",
      "open": 8.329999923706055,
      "high": 8.699999809265137,
      "low": 8.239999771118164,
      "close": 8.619999885559082,
      "volume": 772600
    },
    {
      "time": "2025-12-01",
      "open": 8.550000190734863,
      "high": 8.789999961853027,
      "low": 8.470000267028809,
      "close": 8.710000038146973,
      "volume": 2366300
    },
    {
      "time": "2025-12-02",
      "open": 8.649999618530273,
      "high": 9.029999732971191,
      "low": 8.57699966430664,
      "close": 8.84000015258789,
      "volume": 2316900
    },
    {
      "time": "2025-12-03",
      "open": 8.979999542236328,
      "high": 9.699999809265137,
      "low": 8.8100004196167,
      "close": 9.699999809265137,
      "volume": 2710300
    },
    {
      "time": "2025-12-04",
      "open": 9.699999809265137,
      "high": 10.0600004196167,
      "low": 9.520000457763672,
      "close": 10.050000190734863,
      "volume": 2995800
    },
    {
      "time": "2025-12-05",
      "open": 10.119999885559082,
      "high": 10.289999961853027,
      "low": 9.850000381469727,
      "close": 9.949999809265137,
      "volume": 2999000
    },
    {
      "time": "2025-12-08",
      "open": 9.920000076293945,
      "high": 10.164999961853027,
      "low": 9.53499984741211,
      "close": 9.720000267028809,
      "volume": 1790400
    },
    {
      "time": "2025-12-09",
      "open": 9.869999885559082,
      "high": 10.140000343322754,
      "low": 9.765000343322754,
      "close": 10.119999885559082,
      "volume": 1666400
    },
    {
      "time": "2025-12-10",
      "open": 10.100000381469727,
      "high": 10.579999923706055,
      "low": 10.005000114440918,
      "close": 10.430000305175781,
      "volume": 4017800
    },
    {
      "time": "2025-12-11",
      "open": 10.279999732971191,
      "high": 10.600000381469727,
      "low": 10.194999694824219,
      "close": 10.449999809265137,
      "volume": 2546000
    },
    {
      "time": "2025-12-12",
      "open": 10.609999656677246,
      "high": 10.6899995803833,
      "low": 9.960000038146973,
      "close": 10.09000015258789,
      "volume": 1732000
    },
    {
      "time": "2025-12-15",
      "open": 10.069999694824219,
      "high": 10.069999694824219,
      "low": 9.739999771118164,
      "close": 10.039999961853027,
      "volume": 1546000
    },
    {
      "time": "2025-12-16",
      "open": 9.760000228881836,
      "high": 9.989999771118164,
      "low": 9.510000228881836,
      "close": 9.75,
      "volume": 2918300
    },
    {
      "time": "2025-12-17",
      "open": 9.800000190734863,
      "high": 10.079999923706055,
      "low": 9.541000366210938,
      "close": 9.6899995803833,
      "volume": 2306500
    },
    {
      "time": "2025-12-18",
      "open": 9.789999961853027,
      "high": 9.850000381469727,
      "low": 9.369999885559082,
      "close": 9.380000114440918,
      "volume": 1510100
    },
    {
      "time": "2025-12-19",
      "open": 9.430000305175781,
      "high": 9.670000076293945,
      "low": 9.170000076293945,
      "close": 9.210000038146973,
      "volume": 6080800
    },
    {
      "time": "2025-12-22",
      "open": 9.380000114440918,
      "high": 9.539999961853027,
      "low": 9.1850004196167,
      "close": 9.3100004196167,
      "volume": 2982900
    },
    {
      "time": "2025-12-23",
      "open": 9.300000190734863,
      "high": 9.8100004196167,
      "low": 9.220000267028809,
      "close": 9.779999732971191,
      "volume": 2377900
    },
    {
      "time": "2025-12-24",
      "open": 9.699999809265137,
      "high": 9.760000228881836,
      "low": 9.539999961853027,
      "close": 9.600000381469727,
      "volume": 744000
    },
    {
      "time": "2025-12-26",
      "open": 9.529999732971191,
      "high": 9.59000015258789,
      "low": 9.324999809265137,
      "close": 9.420000076293945,
      "volume": 1200600
    },
    {
      "time": "2025-12-29",
      "open": 9.460000038146973,
      "high": 9.75,
      "low": 9.4350004196167,
      "close": 9.539999961853027,
      "volume": 2174400
    },
    {
      "time": "2025-12-30",
      "open": 9.520000457763672,
      "high": 9.800000190734863,
      "low": 9.460000038146973,
      "close": 9.630000114440918,
      "volume": 2738200
    },
    {
      "time": "2025-12-31",
      "open": 9.550000190734863,
      "high": 9.670999526977539,
      "low": 9.354999542236328,
      "close": 9.420000076293945,
      "volume": 2566200
    },
    {
      "time": "2026-01-02",
      "open": 9.630000114440918,
      "high": 9.8149995803833,
      "low": 9.199999809265137,
      "close": 9.720000267028809,
      "volume": 3262800
    },
    {
      "time": "2026-01-05",
      "open": 10,
      "high": 10.350000381469727,
      "low": 9.199999809265137,
      "close": 9.779999732971191,
      "volume": 2987000
    },
    {
      "time": "2026-01-06",
      "open": 9.869999885559082,
      "high": 10.079999923706055,
      "low": 9.569999694824219,
      "close": 10.010000228881836,
      "volume": 2611700
    },
    {
      "time": "2026-01-07",
      "open": 10.079999923706055,
      "high": 10.114999771118164,
      "low": 9.779999732971191,
      "close": 9.8100004196167,
      "volume": 1760900
    },
    {
      "time": "2026-01-08",
      "open": 9.800000190734863,
      "high": 10.600000381469727,
      "low": 9.800000190734863,
      "close": 10.300000190734863,
      "volume": 2533200
    },
    {
      "time": "2026-01-09",
      "open": 10.359999656677246,
      "high": 10.425000190734863,
      "low": 10.045000076293945,
      "close": 10.359999656677246,
      "volume": 1851300
    },
    {
      "time": "2026-01-12",
      "open": 10.449999809265137,
      "high": 10.800000190734863,
      "low": 10.289999961853027,
      "close": 10.729999542236328,
      "volume": 2260000
    },
    {
      "time": "2026-01-13",
      "open": 10.800000190734863,
      "high": 10.979999542236328,
      "low": 10.670000076293945,
      "close": 10.710000038146973,
      "volume": 1598600
    },
    {
      "time": "2026-01-14",
      "open": 10.819999694824219,
      "high": 11.225000381469727,
      "low": 10.619999885559082,
      "close": 10.680000305175781,
      "volume": 2321400
    },
    {
      "time": "2026-01-15",
      "open": 10.479999542236328,
      "high": 11.079999923706055,
      "low": 10.279999732971191,
      "close": 10.930000305175781,
      "volume": 1583900
    },
    {
      "time": "2026-01-16",
      "open": 11,
      "high": 11.104999542236328,
      "low": 10.75,
      "close": 11.050000190734863,
      "volume": 1906100
    },
    {
      "time": "2026-01-20",
      "open": 11.069999694824219,
      "high": 11.220000267028809,
      "low": 10.800000190734863,
      "close": 11.180000305175781,
      "volume": 1887500
    },
    {
      "time": "2026-01-21",
      "open": 11.430000305175781,
      "high": 11.9399995803833,
      "low": 11.369999885559082,
      "close": 11.59000015258789,
      "volume": 1843800
    },
    {
      "time": "2026-01-22",
      "open": 11.609999656677246,
      "high": 12.140000343322754,
      "low": 11.609999656677246,
      "close": 11.819999694824219,
      "volume": 3371500
    },
    {
      "time": "2026-01-23",
      "open": 12.130000114440918,
      "high": 12.395000457763672,
      "low": 11.854999542236328,
      "close": 11.920000076293945,
      "volume": 1652500
    },
    {
      "time": "2026-01-26",
      "open": 11.960000038146973,
      "high": 12.045000076293945,
      "low": 11.380000114440918,
      "close": 11.5,
      "volume": 3893500
    },
    {
      "time": "2026-01-27",
      "open": 11.390000343322754,
      "high": 11.779999732971191,
      "low": 11.3149995803833,
      "close": 11.609999656677246,
      "volume": 2322500
    },
    {
      "time": "2026-01-28",
      "open": 11.829999923706055,
      "high": 11.949999809265137,
      "low": 11.289999961853027,
      "close": 11.680000305175781,
      "volume": 2785500
    },
    {
      "time": "2026-01-29",
      "open": 11.880000114440918,
      "high": 12.420000076293945,
      "low": 11.640000343322754,
      "close": 11.829999923706055,
      "volume": 4389500
    },
    {
      "time": "2026-01-30",
      "open": 11.600000381469727,
      "high": 11.989999771118164,
      "low": 11.380000114440918,
      "close": 11.670000076293945,
      "volume": 2612000
    },
    {
      "time": "2026-02-02",
      "open": 11.319999694824219,
      "high": 11.850000381469727,
      "low": 11.25,
      "close": 11.770000457763672,
      "volume": 2429400
    },
    {
      "time": "2026-02-03",
      "open": 11.699999809265137,
      "high": 12.069999694824219,
      "low": 11.5649995803833,
      "close": 12.029999732971191,
      "volume": 2205200
    },
    {
      "time": "2026-02-04",
      "open": 12.0600004196167,
      "high": 12.145000457763672,
      "low": 11.510000228881836,
      "close": 11.859999656677246,
      "volume": 2501000
    },
    {
      "time": "2026-02-05",
      "open": 11.569999694824219,
      "high": 11.758999824523926,
      "low": 10.850000381469727,
      "close": 11.1899995803833,
      "volume": 2398200
    },
    {
      "time": "2026-02-06",
      "open": 11.279999732971191,
      "high": 11.9399995803833,
      "low": 11.130000114440918,
      "close": 11.75,
      "volume": 3025200
    },
    {
      "time": "2026-02-09",
      "open": 11.6899995803833,
      "high": 11.979999542236328,
      "low": 11.612000465393066,
      "close": 11.949999809265137,
      "volume": 1002200
    },
    {
      "time": "2026-02-10",
      "open": 12,
      "high": 12,
      "low": 11.539999961853027,
      "close": 11.6899995803833,
      "volume": 946400
    },
    {
      "time": "2026-02-11",
      "open": 12,
      "high": 12.199000358581543,
      "low": 11.770000457763672,
      "close": 12.010000228881836,
      "volume": 1388400
    },
    {
      "time": "2026-02-12",
      "open": 12,
      "high": 12,
      "low": 11.0600004196167,
      "close": 11.210000038146973,
      "volume": 1203400
    },
    {
      "time": "2026-02-13",
      "open": 11.3100004196167,
      "high": 11.960000038146973,
      "low": 11.260000228881836,
      "close": 11.770000457763672,
      "volume": 1163000
    },
    {
      "time": "2026-02-17",
      "open": 11.9399995803833,
      "high": 12.09000015258789,
      "low": 11.319999694824219,
      "close": 11.800000190734863,
      "volume": 1852900
    },
    {
      "time": "2026-02-18",
      "open": 12.100000381469727,
      "high": 12.260000228881836,
      "low": 11.779999732971191,
      "close": 11.90999984741211,
      "volume": 1535100
    },
    {
      "time": "2026-02-19",
      "open": 12.130000114440918,
      "high": 12.3100004196167,
      "low": 11.729999542236328,
      "close": 12.0600004196167,
      "volume": 1855400
    },
    {
      "time": "2026-02-20",
      "open": 11.8100004196167,
      "high": 11.930000305175781,
      "low": 11.470000267028809,
      "close": 11.710000038146973,
      "volume": 1258900
    },
    {
      "time": "2026-02-23",
      "open": 11.470000267028809,
      "high": 11.680000305175781,
      "low": 10.819999694824219,
      "close": 11,
      "volume": 2464100
    },
    {
      "time": "2026-02-24",
      "open": 11.5,
      "high": 11.579999923706055,
      "low": 9.789999961853027,
      "close": 10.369999885559082,
      "volume": 5240000
    },
    {
      "time": "2026-02-25",
      "open": 10.420000076293945,
      "high": 10.670000076293945,
      "low": 9.5600004196167,
      "close": 9.569999694824219,
      "volume": 3889200
    },
    {
      "time": "2026-02-26",
      "open": 9.3100004196167,
      "high": 10.0600004196167,
      "low": 9.270000457763672,
      "close": 9.829999923706055,
      "volume": 3123600
    },
    {
      "time": "2026-02-27",
      "open": 9.729999542236328,
      "high": 9.8149995803833,
      "low": 9.489999771118164,
      "close": 9.630000114440918,
      "volume": 2409700
    },
    {
      "time": "2026-03-02",
      "open": 9.819999694824219,
      "high": 9.970000267028809,
      "low": 9.350000381469727,
      "close": 9.960000038146973,
      "volume": 2256000
    },
    {
      "time": "2026-03-03",
      "open": 9.8100004196167,
      "high": 10.359999656677246,
      "low": 9.6899995803833,
      "close": 9.90999984741211,
      "volume": 3615400
    },
    {
      "time": "2026-03-04",
      "open": 10.039999961853027,
      "high": 10.079999923706055,
      "low": 9.510000228881836,
      "close": 10.039999961853027,
      "volume": 2852500
    },
    {
      "time": "2026-03-05",
      "open": 10.199999809265137,
      "high": 11.359999656677246,
      "low": 10.039999961853027,
      "close": 11.319999694824219,
      "volume": 6984800
    },
    {
      "time": "2026-03-06",
      "open": 11.470000267028809,
      "high": 12.010000228881836,
      "low": 11.180000305175781,
      "close": 11.789999961853027,
      "volume": 4896000
    },
    {
      "time": "2026-03-09",
      "open": 11.90999984741211,
      "high": 12.470000267028809,
      "low": 11.649999618530273,
      "close": 11.899999618530273,
      "volume": 3335900
    },
    {
      "time": "2026-03-10",
      "open": 11.699999809265137,
      "high": 12.59000015258789,
      "low": 11.520000457763672,
      "close": 12.399999618530273,
      "volume": 6546700
    },
    {
      "time": "2026-03-11",
      "open": 12.279999732971191,
      "high": 13.220000267028809,
      "low": 12.15999984741211,
      "close": 13.199999809265137,
      "volume": 4065200
    },
    {
      "time": "2026-03-12",
      "open": 13.199999809265137,
      "high": 13.835000038146973,
      "low": 12.949999809265137,
      "close": 13.5,
      "volume": 4473500
    },
    {
      "time": "2026-03-13",
      "open": 13.34000015258789,
      "high": 13.65999984741211,
      "low": 13.170000076293945,
      "close": 13.600000381469727,
      "volume": 2314300
    },
    {
      "time": "2026-03-16",
      "open": 13.375,
      "high": 13.670000076293945,
      "low": 12.96500015258789,
      "close": 13.1899995803833,
      "volume": 3400700
    },
    {
      "time": "2026-03-17",
      "open": 13.260000228881836,
      "high": 14.180000305175781,
      "low": 13.175000190734863,
      "close": 13.979999542236328,
      "volume": 2504400
    },
    {
      "time": "2026-03-18",
      "open": 13.979999542236328,
      "high": 14.229999542236328,
      "low": 13.510000228881836,
      "close": 13.529999732971191,
      "volume": 2423900
    },
    {
      "time": "2026-03-19",
      "open": 13.619999885559082,
      "high": 13.920000076293945,
      "low": 13.289999961853027,
      "close": 13.680000305175781,
      "volume": 1918000
    },
    {
      "time": "2026-03-20",
      "open": 13.630000114440918,
      "high": 13.845000267028809,
      "low": 13.399999618530273,
      "close": 13.479999542236328,
      "volume": 4556600
    },
    {
      "time": "2026-03-23",
      "open": 12.9399995803833,
      "high": 13.069999694824219,
      "low": 12.1899995803833,
      "close": 12.670000076293945,
      "volume": 3441000
    },
    {
      "time": "2026-03-24",
      "open": 12.899999618530273,
      "high": 13.8100004196167,
      "low": 12.899999618530273,
      "close": 13.470000267028809,
      "volume": 2362100
    },
    {
      "time": "2026-03-25",
      "open": 13.270000457763672,
      "high": 13.59000015258789,
      "low": 13.119999885559082,
      "close": 13.5600004196167,
      "volume": 1639000
    },
    {
      "time": "2026-03-26",
      "open": 13.510000228881836,
      "high": 14.227999687194824,
      "low": 13.510000228881836,
      "close": 14,
      "volume": 2437000
    },
    {
      "time": "2026-03-27",
      "open": 14.140000343322754,
      "high": 14.170000076293945,
      "low": 13.1899995803833,
      "close": 13.220000267028809,
      "volume": 1970600
    },
    {
      "time": "2026-03-30",
      "open": 13.449999809265137,
      "high": 13.789999961853027,
      "low": 13.09000015258789,
      "close": 13.149999618530273,
      "volume": 1990300
    },
    {
      "time": "2026-03-31",
      "open": 13.199999809265137,
      "high": 13.5,
      "low": 12.850000381469727,
      "close": 13.119999885559082,
      "volume": 1410600
    },
    {
      "time": "2026-04-01",
      "open": 12.819999694824219,
      "high": 12.979999542236328,
      "low": 11.850000381469727,
      "close": 12.199999809265137,
      "volume": 2957600
    },
    {
      "time": "2026-04-02",
      "open": 12.829999923706055,
      "high": 13.4399995803833,
      "low": 12.130000114440918,
      "close": 12.149999618530273,
      "volume": 3587200
    },
    {
      "time": "2026-04-06",
      "open": 10.84000015258789,
      "high": 11.90999984741211,
      "low": 10.640000343322754,
      "close": 11.15999984741211,
      "volume": 15078300
    },
    {
      "time": "2026-04-07",
      "open": 11.010000228881836,
      "high": 11.295000076293945,
      "low": 10.824999809265137,
      "close": 11.239999771118164,
      "volume": 22470400
    },
    {
      "time": "2026-04-08",
      "open": 10.569999694824219,
      "high": 11.380000114440918,
      "low": 10.520000457763672,
      "close": 11.319999694824219,
      "volume": 10843900
    },
    {
      "time": "2026-04-09",
      "open": 11.3100004196167,
      "high": 11.604999542236328,
      "low": 11.229999542236328,
      "close": 11.510000228881836,
      "volume": 8421100
    },
    {
      "time": "2026-04-10",
      "open": 11.420000076293945,
      "high": 11.5649995803833,
      "low": 11.100000381469727,
      "close": 11.369999885559082,
      "volume": 4023600
    },
    {
      "time": "2026-04-13",
      "open": 11.539999961853027,
      "high": 12.4399995803833,
      "low": 11.470000267028809,
      "close": 11.710000038146973,
      "volume": 5917400
    },
    {
      "time": "2026-04-14",
      "open": 11.710000038146973,
      "high": 12.425000190734863,
      "low": 11.470000267028809,
      "close": 11.989999771118164,
      "volume": 8846300
    },
    {
      "time": "2026-04-15",
      "open": 12.4399995803833,
      "high": 13.220000267028809,
      "low": 12.420000076293945,
      "close": 13.170000076293945,
      "volume": 7594500
    },
    {
      "time": "2026-04-16",
      "open": 13.489999771118164,
      "high": 13.739999771118164,
      "low": 13.260000228881836,
      "close": 13.4399995803833,
      "volume": 2958400
    },
    {
      "time": "2026-04-17",
      "open": 13,
      "high": 13.734999656677246,
      "low": 12.640000343322754,
      "close": 13.289999961853027,
      "volume": 5963400
    },
    {
      "time": "2026-04-20",
      "open": 13.329999923706055,
      "high": 13.880000114440918,
      "low": 13.15999984741211,
      "close": 13.8100004196167,
      "volume": 3885800
    },
    {
      "time": "2026-04-21",
      "open": 13.9399995803833,
      "high": 14.65999984741211,
      "low": 13.9399995803833,
      "close": 14.630000114440918,
      "volume": 5689500
    },
    {
      "time": "2026-04-22",
      "open": 14.800000190734863,
      "high": 15.510000228881836,
      "low": 14.720000267028809,
      "close": 15.430000305175781,
      "volume": 6479900
    },
    {
      "time": "2026-04-23",
      "open": 15.324999809265137,
      "high": 16.239999771118164,
      "low": 15.199999809265137,
      "close": 16.110000610351562,
      "volume": 5845200
    },
    {
      "time": "2026-04-24",
      "open": 16.309999465942383,
      "high": 16.5,
      "low": 15.979999542236328,
      "close": 16.309999465942383,
      "volume": 4604200
    },
    {
      "time": "2026-04-27",
      "open": 16.420000076293945,
      "high": 17.079999923706055,
      "low": 15.869999885559082,
      "close": 16.700000762939453,
      "volume": 4666500
    },
    {
      "time": "2026-04-28",
      "open": 16.8799991607666,
      "high": 17.405000686645508,
      "low": 16.719999313354492,
      "close": 17.100000381469727,
      "volume": 6261700
    },
    {
      "time": "2026-04-29",
      "open": 17.469999313354492,
      "high": 17.809999465942383,
      "low": 17.010000228881836,
      "close": 17.200000762939453,
      "volume": 6158600
    },
    {
      "time": "2026-04-30",
      "open": 16.989999771118164,
      "high": 17.3799991607666,
      "low": 16.770000457763672,
      "close": 17.3799991607666,
      "volume": 3700500
    },
    {
      "time": "2026-05-01",
      "open": 17.229999542236328,
      "high": 17.80500030517578,
      "low": 17.040000915527344,
      "close": 17.1299991607666,
      "volume": 3449000
    },
    {
      "time": "2026-05-04",
      "open": 17.110000610351562,
      "high": 17.850000381469727,
      "low": 16.940000534057617,
      "close": 17.75,
      "volume": 5924900
    },
    {
      "time": "2026-05-05",
      "open": 17.65999984741211,
      "high": 19.610000610351562,
      "low": 17.65999984741211,
      "close": 19.219999313354492,
      "volume": 13809300
    },
    {
      "time": "2026-05-06",
      "open": 18.65999984741211,
      "high": 18.959999084472656,
      "low": 17.81999969482422,
      "close": 18.389999389648438,
      "volume": 8266000
    },
    {
      "time": "2026-05-07",
      "open": 18.010000228881836,
      "high": 18.290000915527344,
      "low": 17.420000076293945,
      "close": 18.280000686645508,
      "volume": 5825600
    },
    {
      "time": "2026-05-08",
      "open": 18.31999969482422,
      "high": 19.084999084472656,
      "low": 17.670000076293945,
      "close": 18.709999084472656,
      "volume": 2962400
    },
    {
      "time": "2026-05-11",
      "open": 18.969999313354492,
      "high": 19.3799991607666,
      "low": 18.700000762939453,
      "close": 18.84000015258789,
      "volume": 3236100
    },
    {
      "time": "2026-05-12",
      "open": 18.920000076293945,
      "high": 19.09000015258789,
      "low": 17.940000534057617,
      "close": 18.280000686645508,
      "volume": 3900500
    },
    {
      "time": "2026-05-13",
      "open": 18.700000762939453,
      "high": 19.1299991607666,
      "low": 18.299999237060547,
      "close": 18.950000762939453,
      "volume": 3176700
    },
    {
      "time": "2026-05-14",
      "open": 19,
      "high": 19.34000015258789,
      "low": 18.610000610351562,
      "close": 18.979999542236328,
      "volume": 3888600
    },
    {
      "time": "2026-05-15",
      "open": 18.59000015258789,
      "high": 19.229999542236328,
      "low": 18.3799991607666,
      "close": 18.8700008392334,
      "volume": 2904500
    },
    {
      "time": "2026-05-18",
      "open": 19.010000228881836,
      "high": 19.959999084472656,
      "low": 18.75,
      "close": 19.450000762939453,
      "volume": 3276700
    },
    {
      "time": "2026-05-19",
      "open": 19.739999771118164,
      "high": 19.739999771118164,
      "low": 18.780000686645508,
      "close": 19.200000762939453,
      "volume": 3859100
    },
    {
      "time": "2026-05-20",
      "open": 18.899999618530273,
      "high": 19.799999237060547,
      "low": 18.799999237060547,
      "close": 19.75,
      "volume": 3144500
    },
    {
      "time": "2026-05-21",
      "open": 20,
      "high": 20.1299991607666,
      "low": 19.030000686645508,
      "close": 19.469999313354492,
      "volume": 3753000
    },
    {
      "time": "2026-05-22",
      "open": 19.389999389648438,
      "high": 19.489999771118164,
      "low": 18.860000610351562,
      "close": 19.06999969482422,
      "volume": 2077600
    },
    {
      "time": "2026-05-26",
      "open": 19.219999313354492,
      "high": 19.760000228881836,
      "low": 18.899999618530273,
      "close": 19.329999923706055,
      "volume": 2916400
    },
    {
      "time": "2026-05-27",
      "open": 18.84000015258789,
      "high": 19.219999313354492,
      "low": 18.1200008392334,
      "close": 18.15999984741211,
      "volume": 2933800
    },
    {
      "time": "2026-05-28",
      "open": 18.399999618530273,
      "high": 18.5,
      "low": 16.8700008392334,
      "close": 17.020000457763672,
      "volume": 3508500
    },
    {
      "time": "2026-05-29",
      "open": 16.989999771118164,
      "high": 17.399999618530273,
      "low": 16.6299991607666,
      "close": 16.690000534057617,
      "volume": 2304000
    },
    {
      "time": "2026-06-01",
      "open": 16.80500030517578,
      "high": 17.559999465942383,
      "low": 16.799999237060547,
      "close": 17.110000610351562,
      "volume": 2778100
    },
    {
      "time": "2026-06-02",
      "open": 17.610000610351562,
      "high": 18.440000534057617,
      "low": 17.610000610351562,
      "close": 18.040000915527344,
      "volume": 3647900
    },
    {
      "time": "2026-06-03",
      "open": 18.350000381469727,
      "high": 18.719999313354492,
      "low": 17.84000015258789,
      "close": 17.90999984741211,
      "volume": 3031300
    },
    {
      "time": "2026-06-04",
      "open": 17.829999923706055,
      "high": 18.360000610351562,
      "low": 17.399999618530273,
      "close": 18.25,
      "volume": 2554400
    },
    {
      "time": "2026-06-05",
      "open": 17.899999618530273,
      "high": 18.20400047302246,
      "low": 16.420000076293945,
      "close": 16.68000030517578,
      "volume": 2421800
    },
    {
      "time": "2026-06-08",
      "open": 17.09000015258789,
      "high": 17.329999923706055,
      "low": 16.829999923706055,
      "close": 17.280000686645508,
      "volume": 4243300
    },
    {
      "time": "2026-06-09",
      "open": 17.020000457763672,
      "high": 17.18000030517578,
      "low": 16.049999237060547,
      "close": 16.520000457763672,
      "volume": 2260500
    },
    {
      "time": "2026-06-10",
      "open": 16.799999237060547,
      "high": 17.174999237060547,
      "low": 16.649999618530273,
      "close": 17.030000686645508,
      "volume": 1858800
    },
    {
      "time": "2026-06-11",
      "open": 17.200000762939453,
      "high": 17.290000915527344,
      "low": 16.44499969482422,
      "close": 16.469999313354492,
      "volume": 2949800
    },
    {
      "time": "2026-06-12",
      "open": 16.6299991607666,
      "high": 17.110000610351562,
      "low": 16.260000228881836,
      "close": 16.969999313354492,
      "volume": 1555400
    },
    {
      "time": "2026-06-15",
      "open": 16.389999389648438,
      "high": 17.1200008392334,
      "low": 16.280000686645508,
      "close": 16.610000610351562,
      "volume": 1978600
    },
    {
      "time": "2026-06-16",
      "open": 16.389999389648438,
      "high": 16.979999542236328,
      "low": 16.229999542236328,
      "close": 16.360000610351562,
      "volume": 2102200
    },
    {
      "time": "2026-06-17",
      "open": 16.649999618530273,
      "high": 16.65399932861328,
      "low": 16.020000457763672,
      "close": 16.079999923706055,
      "volume": 1605900
    },
    {
      "time": "2026-06-18",
      "open": 16.31999969482422,
      "high": 16.34000015258789,
      "low": 15.5600004196167,
      "close": 16.200000762939453,
      "volume": 3109300
    },
    {
      "time": "2026-06-22",
      "open": 16.3700008392334,
      "high": 16.56999969482422,
      "low": 15.8100004196167,
      "close": 16.479999542236328,
      "volume": 1654400
    },
    {
      "time": "2026-06-23",
      "open": 16.079999923706055,
      "high": 16.65999984741211,
      "low": 16,
      "close": 16.40999984741211,
      "volume": 1667000
    },
    {
      "time": "2026-06-24",
      "open": 16.010000228881836,
      "high": 16.065000534057617,
      "low": 15.40999984741211,
      "close": 15.75,
      "volume": 3813400
    },
    {
      "time": "2026-06-25",
      "open": 15.90999984741211,
      "high": 16.729999542236328,
      "low": 15.90999984741211,
      "close": 16.639999389648438,
      "volume": 2098500
    },
    {
      "time": "2026-06-26",
      "open": 16.389999389648438,
      "high": 17,
      "low": 16.270000457763672,
      "close": 17,
      "volume": 6484400
    },
    {
      "time": "2026-06-29",
      "open": 16.829999923706055,
      "high": 17.18000030517578,
      "low": 16.375,
      "close": 16.729999542236328,
      "volume": 2221000
    },
    {
      "time": "2026-06-30",
      "open": 16.71500015258789,
      "high": 16.989999771118164,
      "low": 16.489999771118164,
      "close": 16.610000610351562,
      "volume": 2399400
    },
    {
      "time": "2026-07-01",
      "open": 16.5,
      "high": 16.799999237060547,
      "low": 15.579999923706055,
      "close": 15.619999885559082,
      "volume": 4028100
    },
    {
      "time": "2026-07-02",
      "open": 15.850000381469727,
      "high": 16.148000717163086,
      "low": 14.21500015258789,
      "close": 14.470000267028809,
      "volume": 4831900
    },
    {
      "time": "2026-07-06",
      "open": 14.470000267028809,
      "high": 15.079999923706055,
      "low": 13.75,
      "close": 13.819999694824219,
      "volume": 3098100
    },
    {
      "time": "2026-07-07",
      "open": 13.84000015258789,
      "high": 14.100000381469727,
      "low": 13.5,
      "close": 13.979999542236328,
      "volume": 3099900
    },
    {
      "time": "2026-07-08",
      "open": 14.149999618530273,
      "high": 14.699999809265137,
      "low": 14.015000343322754,
      "close": 14.300000190734863,
      "volume": 2554000
    },
    {
      "time": "2026-07-09",
      "open": 14.350000381469727,
      "high": 14.470000267028809,
      "low": 13.960000038146973,
      "close": 14.210000038146973,
      "volume": 1839500
    },
    {
      "time": "2026-07-10",
      "open": 14.289999961853027,
      "high": 14.539999961853027,
      "low": 14.085000038146973,
      "close": 14.390000343322754,
      "volume": 1531200
    },
    {
      "time": "2026-07-13",
      "open": 14.59000015258789,
      "high": 14.90999984741211,
      "low": 14.430000305175781,
      "close": 14.770000457763672,
      "volume": 2110100
    },
    {
      "time": "2026-07-14",
      "open": 15,
      "high": 15.36400032043457,
      "low": 14.5649995803833,
      "close": 14.699999809265137,
      "volume": 1861000
    },
    {
      "time": "2026-07-15",
      "open": 14.630000114440918,
      "high": 15.020000457763672,
      "low": 14.09000015258789,
      "close": 14.3100004196167,
      "volume": 2182900
    },
    {
      "time": "2026-07-16",
      "open": 14.010000228881836,
      "high": 14.329999923706055,
      "low": 13.630000114440918,
      "close": 13.770000457763672,
      "volume": 3042000
    },
    {
      "time": "2026-07-17",
      "open": 13.90999984741211,
      "high": 14.085000038146973,
      "low": 13.479999542236328,
      "close": 14.069999694824219,
      "volume": 3414600
    },
    {
      "time": "2026-07-20",
      "open": 13.930000305175781,
      "high": 14.25,
      "low": 13.739999771118164,
      "close": 13.760000228881836,
      "volume": 1788800
    },
    {
      "time": "2026-07-21",
      "open": 13.9399995803833,
      "high": 14.350000381469727,
      "low": 13.6899995803833,
      "close": 14.239999771118164,
      "volume": 1493400
    },
    {
      "time": "2026-07-22",
      "open": 14.300000190734863,
      "high": 15.010000228881836,
      "low": 14.300000190734863,
      "close": 14.550000190734863,
      "volume": 3100700
    },
    {
      "time": "2026-07-23",
      "open": 14.880000114440918,
      "high": 15.010000228881836,
      "low": 12.899999618530273,
      "close": 13.069999694824219,
      "volume": 4694600
    },
    {
      "time": "2026-07-24",
      "open": 13.069999694824219,
      "high": 13.170000076293945,
      "low": 11.9399995803833,
      "close": 11.960000038146973,
      "volume": 4529500
    },
    {
      "time": "2026-07-27",
      "open": 11.670000076293945,
      "high": 12.09000015258789,
      "low": 11.350000381469727,
      "close": 11.4399995803833,
      "volume": 5520500
    },
    {
      "time": "2026-07-28",
      "open": 11.239999771118164,
      "high": 11.34000015258789,
      "low": 10.5600004196167,
      "close": 10.979999542236328,
      "volume": 5697700
    },
    {
      "time": "2026-07-29",
      "open": 11.130000114440918,
      "high": 11.380000114440918,
      "low": 10.140000343322754,
      "close": 10.180000305175781,
      "volume": 4756800
    },
    {
      "time": "2026-07-30",
      "open": 10.4399995803833,
      "high": 10.680000305175781,
      "low": 10.149999618530273,
      "close": 10.300000190734863,
      "volume": 5212300
    },
    {
      "time": "2026-07-31",
      "open": 10.529999732971191,
      "high": 10.880000114440918,
      "low": 10.010000228881836,
      "close": 10.789999961853027,
      "volume": 3315000
    },
    {
      "time": "2026-08-03",
      "open": 10.4399995803833,
      "high": 11.0600004196167,
      "low": 10.300000190734863,
      "close": 10.930000305175781,
      "volume": 3979300
    },
    {
      "time": "2026-08-04",
      "open": 9.914999961853027,
      "high": 11.210000038146973,
      "low": 9.53499984741211,
      "close": 10.930000305175781,
      "volume": 9409400
    },
    {
      "time": "2026-08-05",
      "open": 10.520000457763672,
      "high": 10.994999885559082,
      "low": 10.319999694824219,
      "close": 10.670000076293945,
      "volume": 4107000
    },
    {
      "time": "2026-08-06",
      "open": 10.539999961853027,
      "high": 11.220000267028809,
      "low": 10.319999694824219,
      "close": 11.069999694824219,
      "volume": 3844100
    },
    {
      "time": "2026-08-07",
      "open": 10.760000228881836,
      "high": 11.59000015258789,
      "low": 10.75,
      "close": 11.270000457763672,
      "volume": 2196100
    },
    {
      "time": "2026-08-10",
      "open": 11.4399995803833,
      "high": 11.920000076293945,
      "low": 11.4399995803833,
      "close": 11.779999732971191,
      "volume": 2062300
    },
    {
      "time": "2026-08-11",
      "open": 11.779999732971191,
      "high": 12.335000038146973,
      "low": 11.760000228881836,
      "close": 11.979999542236328,
      "volume": 2602600
    },
    {
      "time": "2026-08-12",
      "open": 12.039999961853027,
      "high": 12.239999771118164,
      "low": 11.59000015258789,
      "close": 11.739999771118164,
      "volume": 2193000
    },
    {
      "time": "2026-08-13",
      "open": 11.699999809265137,
      "high": 12.069999694824219,
      "low": 11.449999809265137,
      "close": 11.789999961853027,
      "volume": 2600400
    },
    {
      "time": "2026-08-14",
      "open": 11.819999694824219,
      "high": 12.630000114440918,
      "low": 11.753000259399414,
      "close": 12.449999809265137,
      "volume": 3012400
    },
    {
      "time": "2026-08-17",
      "open": 12.640000343322754,
      "high": 13.069999694824219,
      "low": 12.574999809265137,
      "close": 12.819999694824219,
      "volume": 3762000
    },
    {
      "time": "2026-08-18",
      "open": 12.770000457763672,
      "high": 12.989999771118164,
      "low": 12.380000114440918,
      "close": 12.649999618530273,
      "volume": 2057500
    },
    {
      "time": "2026-08-19",
      "open": 12.869999885559082,
      "high": 13.149999618530273,
      "low": 12.510000228881836,
      "close": 13.029999732971191,
      "volume": 3410900
    },
    {
      "time": "2026-08-20",
      "open": 13.15999984741211,
      "high": 13.6899995803833,
      "low": 12.694999694824219,
      "close": 12.989999771118164,
      "volume": 4888000
    },
    {
      "time": "2026-08-21",
      "open": 13.100000381469727,
      "high": 13.100000381469727,
      "low": 12.34000015258789,
      "close": 12.579999923706055,
      "volume": 3646100
    },
    {
      "time": "2026-08-24",
      "open": 12.430000305175781,
      "high": 12.479999542236328,
      "low": 11.829999923706055,
      "close": 11.899999618530273,
      "volume": 2677800
    },
    {
      "time": "2026-08-25",
      "open": 11.899999618530273,
      "high": 12.609999656677246,
      "low": 11.835000038146973,
      "close": 12.020000457763672,
      "volume": 2294900
    },
    {
      "time": "2026-08-26",
      "open": 11.90999984741211,
      "high": 12.295000076293945,
      "low": 11.770000457763672,
      "close": 12.069999694824219,
      "volume": 2414400
    },
    {
      "time": "2026-08-27",
      "open": 12.170000076293945,
      "high": 13.119999885559082,
      "low": 12.069999694824219,
      "close": 13,
      "volume": 2220500
    },
    {
      "time": "2026-08-28",
      "open": 12.930000305175781,
      "high": 13.119999885559082,
      "low": 12.770000457763672,
      "close": 12.850000381469727,
      "volume": 1477100
    },
    {
      "time": "2026-08-31",
      "open": 13.180000305175781,
      "high": 13.470000267028809,
      "low": 12.984999656677246,
      "close": 13.100000381469727,
      "volume": 2428700
    },
    {
      "time": "2026-09-01",
      "open": 13.0600004196167,
      "high": 13.430000305175781,
      "low": 12.619999885559082,
      "close": 12.680000305175781,
      "volume": 2626100
    },
    {
      "time": "2026-09-02",
      "open": 12.6899995803833,
      "high": 13.079999923706055,
      "low": 12.300000190734863,
      "close": 13.029999732971191,
      "volume": 4867500
    },
    {
      "time": "2026-09-03",
      "open": 12.949999809265137,
      "high": 13.34000015258789,
      "low": 12.795000076293945,
      "close": 13.170000076293945,
      "volume": 2615000
    },
    {
      "time": "2026-09-04",
      "open": 13.119999885559082,
      "high": 13.5600004196167,
      "low": 12.970000267028809,
      "close": 13.460000038146973,
      "volume": 4157000
    },
    {
      "time": "2026-09-08",
      "open": 13.819999694824219,
      "high": 14.420000076293945,
      "low": 13.670000076293945,
      "close": 13.989999771118164,
      "volume": 3236100
    },
    {
      "time": "2026-09-09",
      "open": 14.1899995803833,
      "high": 14.609999656677246,
      "low": 13.729999542236328,
      "close": 14.579999923706055,
      "volume": 3578500
    },
    {
      "time": "2026-09-10",
      "open": 14.720000267028809,
      "high": 14.720000267028809,
      "low": 13.824999809265137,
      "close": 13.869999885559082,
      "volume": 3506500
    },
    {
      "time": "2026-09-11",
      "open": 14,
      "high": 14.404999732971191,
      "low": 13.800000190734863,
      "close": 14.15999984741211,
      "volume": 2304900
    },
    {
      "time": "2026-09-14",
      "open": 13.65999984741211,
      "high": 13.640000343322754,
      "low": 12.850000381469727,
      "close": 12.869999885559082,
      "volume": 1583150
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 10.744599990844726
    },
    {
      "time": "2025-11-24",
      "value": 10.690200004577637
    },
    {
      "time": "2025-11-25",
      "value": 10.632800006866455
    },
    {
      "time": "2025-11-26",
      "value": 10.578600006103516
    },
    {
      "time": "2025-11-28",
      "value": 10.53
    },
    {
      "time": "2025-12-01",
      "value": 10.487000007629394
    },
    {
      "time": "2025-12-02",
      "value": 10.437800006866455
    },
    {
      "time": "2025-12-03",
      "value": 10.399799995422363
    },
    {
      "time": "2025-12-04",
      "value": 10.363400001525878
    },
    {
      "time": "2025-12-05",
      "value": 10.330399990081787
    },
    {
      "time": "2025-12-08",
      "value": 10.286800003051757
    },
    {
      "time": "2025-12-09",
      "value": 10.253799991607666
    },
    {
      "time": "2025-12-10",
      "value": 10.235
    },
    {
      "time": "2025-12-11",
      "value": 10.216999988555909
    },
    {
      "time": "2025-12-12",
      "value": 10.193399982452393
    },
    {
      "time": "2025-12-15",
      "value": 10.161199989318847
    },
    {
      "time": "2025-12-16",
      "value": 10.118199996948242
    },
    {
      "time": "2025-12-17",
      "value": 10.081599979400634
    },
    {
      "time": "2025-12-18",
      "value": 10.037199974060059
    },
    {
      "time": "2025-12-19",
      "value": 9.999999980926514
    },
    {
      "time": "2025-12-22",
      "value": 9.975199985504151
    },
    {
      "time": "2025-12-23",
      "value": 9.953999977111817
    },
    {
      "time": "2025-12-24",
      "value": 9.930999984741211
    },
    {
      "time": "2025-12-26",
      "value": 9.90599998474121
    },
    {
      "time": "2025-12-29",
      "value": 9.891799983978272
    },
    {
      "time": "2025-12-30",
      "value": 9.879599990844726
    },
    {
      "time": "2025-12-31",
      "value": 9.853400001525879
    },
    {
      "time": "2026-01-02",
      "value": 9.840400009155273
    },
    {
      "time": "2026-01-05",
      "value": 9.83340000152588
    },
    {
      "time": "2026-01-06",
      "value": 9.821800003051758
    },
    {
      "time": "2026-01-07",
      "value": 9.807800006866454
    },
    {
      "time": "2026-01-08",
      "value": 9.799200019836427
    },
    {
      "time": "2026-01-09",
      "value": 9.799200019836427
    },
    {
      "time": "2026-01-12",
      "value": 9.772000007629394
    },
    {
      "time": "2026-01-13",
      "value": 9.74480001449585
    },
    {
      "time": "2026-01-14",
      "value": 9.710800018310547
    },
    {
      "time": "2026-01-15",
      "value": 9.676400032043457
    },
    {
      "time": "2026-01-16",
      "value": 9.6846000289917
    },
    {
      "time": "2026-01-20",
      "value": 9.683200035095215
    },
    {
      "time": "2026-01-21",
      "value": 9.691200046539306
    },
    {
      "time": "2026-01-22",
      "value": 9.704600048065185
    },
    {
      "time": "2026-01-23",
      "value": 9.73020004272461
    },
    {
      "time": "2026-01-26",
      "value": 9.756600036621094
    },
    {
      "time": "2026-01-27",
      "value": 9.818200035095215
    },
    {
      "time": "2026-01-28",
      "value": 9.874000034332276
    },
    {
      "time": "2026-01-29",
      "value": 9.93180004119873
    },
    {
      "time": "2026-01-30",
      "value": 9.994200038909913
    },
    {
      "time": "2026-02-02",
      "value": 10.048600044250488
    },
    {
      "time": "2026-02-03",
      "value": 10.11260004043579
    },
    {
      "time": "2026-02-04",
      "value": 10.178400039672852
    },
    {
      "time": "2026-02-05",
      "value": 10.239200038909912
    },
    {
      "time": "2026-02-06",
      "value": 10.312200031280518
    },
    {
      "time": "2026-02-09",
      "value": 10.384400024414063
    },
    {
      "time": "2026-02-10",
      "value": 10.451400012969971
    },
    {
      "time": "2026-02-11",
      "value": 10.519200019836425
    },
    {
      "time": "2026-02-12",
      "value": 10.569200019836426
    },
    {
      "time": "2026-02-13",
      "value": 10.62780002593994
    },
    {
      "time": "2026-02-17",
      "value": 10.669800033569336
    },
    {
      "time": "2026-02-18",
      "value": 10.70700002670288
    },
    {
      "time": "2026-02-19",
      "value": 10.749200038909912
    },
    {
      "time": "2026-02-20",
      "value": 10.789000034332275
    },
    {
      "time": "2026-02-23",
      "value": 10.806600036621093
    },
    {
      "time": "2026-02-24",
      "value": 10.80540002822876
    },
    {
      "time": "2026-02-25",
      "value": 10.78780002593994
    },
    {
      "time": "2026-02-26",
      "value": 10.782600021362304
    },
    {
      "time": "2026-02-27",
      "value": 10.774400024414062
    },
    {
      "time": "2026-03-02",
      "value": 10.778600025177003
    },
    {
      "time": "2026-03-03",
      "value": 10.783000030517577
    },
    {
      "time": "2026-03-04",
      "value": 10.79620002746582
    },
    {
      "time": "2026-03-05",
      "value": 10.838400020599366
    },
    {
      "time": "2026-03-06",
      "value": 10.888000011444092
    },
    {
      "time": "2026-03-09",
      "value": 10.930400009155273
    },
    {
      "time": "2026-03-10",
      "value": 10.986399993896484
    },
    {
      "time": "2026-03-11",
      "value": 11.061999988555907
    },
    {
      "time": "2026-03-12",
      "value": 11.141199989318848
    },
    {
      "time": "2026-03-13",
      "value": 11.220599994659423
    },
    {
      "time": "2026-03-16",
      "value": 11.295999984741211
    },
    {
      "time": "2026-03-17",
      "value": 11.381199970245362
    },
    {
      "time": "2026-03-18",
      "value": 11.456199970245361
    },
    {
      "time": "2026-03-19",
      "value": 11.52959997177124
    },
    {
      "time": "2026-03-20",
      "value": 11.602999954223632
    },
    {
      "time": "2026-03-23",
      "value": 11.650399951934814
    },
    {
      "time": "2026-03-24",
      "value": 11.712599964141846
    },
    {
      "time": "2026-03-25",
      "value": 11.769199981689454
    },
    {
      "time": "2026-03-26",
      "value": 11.834999980926513
    },
    {
      "time": "2026-03-27",
      "value": 11.885799980163574
    },
    {
      "time": "2026-03-30",
      "value": 11.930199966430663
    },
    {
      "time": "2026-03-31",
      "value": 11.971599960327149
    },
    {
      "time": "2026-04-01",
      "value": 11.991999950408935
    },
    {
      "time": "2026-04-02",
      "value": 12.003199939727784
    },
    {
      "time": "2026-04-06",
      "value": 11.98999994277954
    },
    {
      "time": "2026-04-07",
      "value": 11.976399936676025
    },
    {
      "time": "2026-04-08",
      "value": 11.97279993057251
    },
    {
      "time": "2026-04-09",
      "value": 11.970799942016601
    },
    {
      "time": "2026-04-10",
      "value": 11.964599933624267
    },
    {
      "time": "2026-04-13",
      "value": 11.962199935913086
    },
    {
      "time": "2026-04-14",
      "value": 11.96859992980957
    },
    {
      "time": "2026-04-15",
      "value": 11.996599922180176
    },
    {
      "time": "2026-04-16",
      "value": 12.024799919128418
    },
    {
      "time": "2026-04-17",
      "value": 12.053399925231934
    },
    {
      "time": "2026-04-20",
      "value": 12.105799942016601
    },
    {
      "time": "2026-04-21",
      "value": 12.16339994430542
    },
    {
      "time": "2026-04-22",
      "value": 12.232999954223633
    },
    {
      "time": "2026-04-23",
      "value": 12.321399974822999
    },
    {
      "time": "2026-04-24",
      "value": 12.40739995956421
    },
    {
      "time": "2026-04-27",
      "value": 12.517199974060059
    },
    {
      "time": "2026-04-28",
      "value": 12.62379997253418
    },
    {
      "time": "2026-04-29",
      "value": 12.731799983978272
    },
    {
      "time": "2026-04-30",
      "value": 12.841199970245361
    },
    {
      "time": "2026-05-01",
      "value": 12.942599945068359
    },
    {
      "time": "2026-05-04",
      "value": 13.06339994430542
    },
    {
      "time": "2026-05-05",
      "value": 13.227799930572509
    },
    {
      "time": "2026-05-06",
      "value": 13.388199920654296
    },
    {
      "time": "2026-05-07",
      "value": 13.562399940490723
    },
    {
      "time": "2026-05-08",
      "value": 13.739999923706055
    },
    {
      "time": "2026-05-11",
      "value": 13.924199924468994
    },
    {
      "time": "2026-05-12",
      "value": 14.090599937438965
    },
    {
      "time": "2026-05-13",
      "value": 14.271399955749512
    },
    {
      "time": "2026-05-14",
      "value": 14.450199947357177
    },
    {
      "time": "2026-05-15",
      "value": 14.60119997024536
    },
    {
      "time": "2026-05-18",
      "value": 14.75439998626709
    },
    {
      "time": "2026-05-19",
      "value": 14.900400009155273
    },
    {
      "time": "2026-05-20",
      "value": 15.047400016784668
    },
    {
      "time": "2026-05-21",
      "value": 15.172800006866455
    },
    {
      "time": "2026-05-22",
      "value": 15.28420000076294
    },
    {
      "time": "2026-05-26",
      "value": 15.398799991607666
    },
    {
      "time": "2026-05-27",
      "value": 15.498199996948243
    },
    {
      "time": "2026-05-28",
      "value": 15.559000015258789
    },
    {
      "time": "2026-05-29",
      "value": 15.622200031280517
    },
    {
      "time": "2026-06-01",
      "value": 15.690800037384033
    },
    {
      "time": "2026-06-02",
      "value": 15.782000064849854
    },
    {
      "time": "2026-06-03",
      "value": 15.886800060272217
    },
    {
      "time": "2026-06-04",
      "value": 15.98240005493164
    },
    {
      "time": "2026-06-05",
      "value": 16.044800052642824
    },
    {
      "time": "2026-06-08",
      "value": 16.110400066375732
    },
    {
      "time": "2026-06-09",
      "value": 16.17640007019043
    },
    {
      "time": "2026-06-10",
      "value": 16.254000091552733
    },
    {
      "time": "2026-06-11",
      "value": 16.321000080108643
    },
    {
      "time": "2026-06-12",
      "value": 16.41640007019043
    },
    {
      "time": "2026-06-15",
      "value": 16.505600090026856
    },
    {
      "time": "2026-06-16",
      "value": 16.609600105285644
    },
    {
      "time": "2026-06-17",
      "value": 16.7064001083374
    },
    {
      "time": "2026-06-18",
      "value": 16.804000129699705
    },
    {
      "time": "2026-06-22",
      "value": 16.903400115966797
    },
    {
      "time": "2026-06-23",
      "value": 17.004200115203858
    },
    {
      "time": "2026-06-24",
      "value": 17.085000114440916
    },
    {
      "time": "2026-06-25",
      "value": 17.178000106811524
    },
    {
      "time": "2026-06-26",
      "value": 17.254600105285643
    },
    {
      "time": "2026-06-29",
      "value": 17.320400104522705
    },
    {
      "time": "2026-06-30",
      "value": 17.386800117492676
    },
    {
      "time": "2026-07-01",
      "value": 17.423000106811525
    },
    {
      "time": "2026-07-02",
      "value": 17.41980010986328
    },
    {
      "time": "2026-07-06",
      "value": 17.38760009765625
    },
    {
      "time": "2026-07-07",
      "value": 17.345000076293946
    },
    {
      "time": "2026-07-08",
      "value": 17.304800090789794
    },
    {
      "time": "2026-07-09",
      "value": 17.255000076293946
    },
    {
      "time": "2026-07-10",
      "value": 17.200800075531006
    },
    {
      "time": "2026-07-13",
      "value": 17.15220006942749
    },
    {
      "time": "2026-07-14",
      "value": 17.09860008239746
    },
    {
      "time": "2026-07-15",
      "value": 17.042200107574462
    },
    {
      "time": "2026-07-16",
      "value": 16.962600116729735
    },
    {
      "time": "2026-07-17",
      "value": 16.85960012435913
    },
    {
      "time": "2026-07-20",
      "value": 16.7670001411438
    },
    {
      "time": "2026-07-21",
      "value": 16.686200122833252
    },
    {
      "time": "2026-07-22",
      "value": 16.603000144958497
    },
    {
      "time": "2026-07-23",
      "value": 16.487600135803223
    },
    {
      "time": "2026-07-24",
      "value": 16.361200122833253
    },
    {
      "time": "2026-07-27",
      "value": 16.21100009918213
    },
    {
      "time": "2026-07-28",
      "value": 16.05100009918213
    },
    {
      "time": "2026-07-29",
      "value": 15.877200088500977
    },
    {
      "time": "2026-07-30",
      "value": 15.694200077056884
    },
    {
      "time": "2026-07-31",
      "value": 15.526000061035155
    },
    {
      "time": "2026-08-03",
      "value": 15.349600067138672
    },
    {
      "time": "2026-08-04",
      "value": 15.178800086975098
    },
    {
      "time": "2026-08-05",
      "value": 15.010800094604493
    },
    {
      "time": "2026-08-06",
      "value": 14.845600090026856
    },
    {
      "time": "2026-08-07",
      "value": 14.707800102233886
    },
    {
      "time": "2026-08-10",
      "value": 14.603000087738037
    },
    {
      "time": "2026-08-11",
      "value": 14.50880006790161
    },
    {
      "time": "2026-08-12",
      "value": 14.401400051116944
    },
    {
      "time": "2026-08-13",
      "value": 14.276400032043457
    },
    {
      "time": "2026-08-14",
      "value": 14.167200031280517
    },
    {
      "time": "2026-08-17",
      "value": 14.058600025177002
    },
    {
      "time": "2026-08-18",
      "value": 13.978000011444092
    },
    {
      "time": "2026-08-19",
      "value": 13.892999992370605
    },
    {
      "time": "2026-08-20",
      "value": 13.822399978637696
    },
    {
      "time": "2026-08-21",
      "value": 13.733399963378906
    },
    {
      "time": "2026-08-24",
      "value": 13.641999969482422
    },
    {
      "time": "2026-08-25",
      "value": 13.542999992370605
    },
    {
      "time": "2026-08-26",
      "value": 13.452199974060058
    },
    {
      "time": "2026-08-27",
      "value": 13.384999961853028
    },
    {
      "time": "2026-08-28",
      "value": 13.320399971008301
    },
    {
      "time": "2026-08-31",
      "value": 13.258399963378906
    },
    {
      "time": "2026-09-01",
      "value": 13.182399978637696
    },
    {
      "time": "2026-09-02",
      "value": 13.114799976348877
    },
    {
      "time": "2026-09-03",
      "value": 13.063199977874756
    },
    {
      "time": "2026-09-04",
      "value": 12.999599990844727
    },
    {
      "time": "2026-09-08",
      "value": 12.93939998626709
    },
    {
      "time": "2026-09-09",
      "value": 12.896399993896484
    },
    {
      "time": "2026-09-10",
      "value": 12.841599979400634
    },
    {
      "time": "2026-09-11",
      "value": 12.812399978637695
    },
    {
      "time": "2026-09-14",
      "value": 12.7803999710083
    }
  ],
  "analysis": null
}