{
  "ok": true,
  "cached": false,
  "ticker": "AMRC",
  "price": 22.66,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Sakellaris George P",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 66390,
      "avg_price": 22.13,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Sakellaris George P",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 113280,
      "avg_price": 22.66,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Sakellaris George P",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 214297,
      "avg_price": 21.43,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Sutton Joseph W.",
      "title": "Director",
      "is_csuite": 0,
      "value": 202439,
      "avg_price": 20.87,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Miller Jennifer L",
      "title": "Director",
      "is_csuite": 0,
      "value": 41920,
      "avg_price": 20.96,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Cox Brian C",
      "title": "Director",
      "is_csuite": 0,
      "value": 100085,
      "avg_price": 21.64,
      "filing_date": "2026-08-25"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-26",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 558741,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Small-Cap Stock for Long-Term Investors and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-long-162730234.html",
      "published": "2026-09-14"
    },
    {
      "title": "Ameresco (AMRC) Stock Is Up, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameresco-amrc-stock-know-053905859.html",
      "published": "2026-09-12"
    },
    {
      "title": "1 Stock Under $50 Worth Your Attention and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-stock-under-50-worth-121410044.html",
      "published": "2026-09-04"
    },
    {
      "title": "Ameresco Insiders Bought About $1.9 Million After the Stock Fell. Are They Signaling an AI-Power Rebound?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameresco-insiders-bought-1-9-201300049.html",
      "published": "2026-09-03"
    },
    {
      "title": "Enerqos, an Ameresco Company, Appoints Paolo Formica as Chief Executive Officer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/enerqos-ameresco-company-appoints-paolo-120500779.html",
      "published": "2026-09-03"
    },
    {
      "title": "Ameresco Breaks Ground on Nebraska Renewable Natural Gas Facility",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/ameresco-breaks-ground-nebraska-renewable-215535760.html",
      "published": "2026-08-31"
    },
    {
      "title": "Ameresco, Neogenyx Fuels and Adams Land & Cattle Celebrate Groundbreaking of Renewable Natural Gas Facility in Nebraska",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/ameresco-neogenyx-fuels-adams-land-211000488.html",
      "published": "2026-08-31"
    },
    {
      "title": "Ameresco (AMRC) Sees Insider Buying, Is It Trading Below Fair Value?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameresco-amrc-sees-insider-buying-150740244.html",
      "published": "2026-08-30"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 28,
      "high": 29.219999313354492,
      "low": 27.709999084472656,
      "close": 28.799999237060547,
      "volume": 700800
    },
    {
      "time": "2025-09-16",
      "open": 28.610000610351562,
      "high": 29.459999084472656,
      "low": 28.15999984741211,
      "close": 28.3700008392334,
      "volume": 561600
    },
    {
      "time": "2025-09-17",
      "open": 28.3700008392334,
      "high": 30.049999237060547,
      "low": 28.3700008392334,
      "close": 29.040000915527344,
      "volume": 579200
    },
    {
      "time": "2025-09-18",
      "open": 29.1299991607666,
      "high": 31.399999618530273,
      "low": 28.84000015258789,
      "close": 31.270000457763672,
      "volume": 724000
    },
    {
      "time": "2025-09-19",
      "open": 31.649999618530273,
      "high": 32.540000915527344,
      "low": 30.239999771118164,
      "close": 30.809999465942383,
      "volume": 1460300
    },
    {
      "time": "2025-09-22",
      "open": 30.809999465942383,
      "high": 32.58000183105469,
      "low": 30.350000381469727,
      "close": 32.150001525878906,
      "volume": 618000
    },
    {
      "time": "2025-09-23",
      "open": 32.619998931884766,
      "high": 33.7400016784668,
      "low": 31.450000762939453,
      "close": 31.479999542236328,
      "volume": 830900
    },
    {
      "time": "2025-09-24",
      "open": 31.940000534057617,
      "high": 32.68000030517578,
      "low": 31.25,
      "close": 31.610000610351562,
      "volume": 549500
    },
    {
      "time": "2025-09-25",
      "open": 32.61000061035156,
      "high": 35.310001373291016,
      "low": 32.61000061035156,
      "close": 34.84000015258789,
      "volume": 1394900
    },
    {
      "time": "2025-09-26",
      "open": 34.5,
      "high": 35.4900016784668,
      "low": 34.22999954223633,
      "close": 34.790000915527344,
      "volume": 723500
    },
    {
      "time": "2025-09-29",
      "open": 35.150001525878906,
      "high": 35.709999084472656,
      "low": 33.65999984741211,
      "close": 34.15999984741211,
      "volume": 673200
    },
    {
      "time": "2025-09-30",
      "open": 34.15999984741211,
      "high": 34.380001068115234,
      "low": 32.75,
      "close": 33.58000183105469,
      "volume": 881400
    },
    {
      "time": "2025-10-01",
      "open": 33.72999954223633,
      "high": 38,
      "low": 33.59000015258789,
      "close": 37.540000915527344,
      "volume": 906700
    },
    {
      "time": "2025-10-02",
      "open": 37.02000045776367,
      "high": 37.970001220703125,
      "low": 36.22999954223633,
      "close": 36.34000015258789,
      "volume": 895600
    },
    {
      "time": "2025-10-03",
      "open": 36.27000045776367,
      "high": 37.630001068115234,
      "low": 36.099998474121094,
      "close": 37.33000183105469,
      "volume": 589900
    },
    {
      "time": "2025-10-06",
      "open": 38.04999923706055,
      "high": 39.29999923706055,
      "low": 37.599998474121094,
      "close": 38.25,
      "volume": 556100
    },
    {
      "time": "2025-10-07",
      "open": 39.349998474121094,
      "high": 39.70000076293945,
      "low": 37.7599983215332,
      "close": 38.849998474121094,
      "volume": 556600
    },
    {
      "time": "2025-10-08",
      "open": 39.22999954223633,
      "high": 39.83000183105469,
      "low": 38.529998779296875,
      "close": 38.59000015258789,
      "volume": 777100
    },
    {
      "time": "2025-10-09",
      "open": 38.560001373291016,
      "high": 40.880001068115234,
      "low": 38.029998779296875,
      "close": 39.529998779296875,
      "volume": 586400
    },
    {
      "time": "2025-10-10",
      "open": 39.650001525878906,
      "high": 40.68000030517578,
      "low": 37.97999954223633,
      "close": 38.18000030517578,
      "volume": 662100
    },
    {
      "time": "2025-10-13",
      "open": 41,
      "high": 44.93000030517578,
      "low": 40.20000076293945,
      "close": 41.709999084472656,
      "volume": 923800
    },
    {
      "time": "2025-10-14",
      "open": 40.5,
      "high": 42.900001525878906,
      "low": 40.04999923706055,
      "close": 41.540000915527344,
      "volume": 454300
    },
    {
      "time": "2025-10-15",
      "open": 44.13999938964844,
      "high": 44.36000061035156,
      "low": 41.81999969482422,
      "close": 43.22999954223633,
      "volume": 1063400
    },
    {
      "time": "2025-10-16",
      "open": 43.22999954223633,
      "high": 44.59000015258789,
      "low": 41.93000030517578,
      "close": 42.61000061035156,
      "volume": 906800
    },
    {
      "time": "2025-10-17",
      "open": 41.369998931884766,
      "high": 42.119998931884766,
      "low": 39.709999084472656,
      "close": 39.93000030517578,
      "volume": 1642100
    },
    {
      "time": "2025-10-20",
      "open": 40.849998474121094,
      "high": 42.209999084472656,
      "low": 40.369998931884766,
      "close": 40.56999969482422,
      "volume": 573700
    },
    {
      "time": "2025-10-21",
      "open": 38.689998626708984,
      "high": 39.72999954223633,
      "low": 37.189998626708984,
      "close": 38.11000061035156,
      "volume": 827300
    },
    {
      "time": "2025-10-22",
      "open": 37.849998474121094,
      "high": 39,
      "low": 37.279998779296875,
      "close": 38.31999969482422,
      "volume": 724700
    },
    {
      "time": "2025-10-23",
      "open": 38.34000015258789,
      "high": 40,
      "low": 37.849998474121094,
      "close": 39.650001525878906,
      "volume": 425800
    },
    {
      "time": "2025-10-24",
      "open": 41,
      "high": 42.619998931884766,
      "low": 40.77000045776367,
      "close": 42.470001220703125,
      "volume": 482800
    },
    {
      "time": "2025-10-27",
      "open": 42.5,
      "high": 42.83000183105469,
      "low": 41.150001525878906,
      "close": 41.54999923706055,
      "volume": 324200
    },
    {
      "time": "2025-10-28",
      "open": 41.540000915527344,
      "high": 42.06999969482422,
      "low": 40.52000045776367,
      "close": 40.79999923706055,
      "volume": 286600
    },
    {
      "time": "2025-10-29",
      "open": 40.97999954223633,
      "high": 41.689998626708984,
      "low": 39.310001373291016,
      "close": 39.54999923706055,
      "volume": 446200
    },
    {
      "time": "2025-10-30",
      "open": 39,
      "high": 39.900001525878906,
      "low": 38.599998474121094,
      "close": 38.970001220703125,
      "volume": 391400
    },
    {
      "time": "2025-10-31",
      "open": 39.380001068115234,
      "high": 40.04999923706055,
      "low": 38.5,
      "close": 39.52000045776367,
      "volume": 379800
    },
    {
      "time": "2025-11-03",
      "open": 39.619998931884766,
      "high": 40.72999954223633,
      "low": 38.22999954223633,
      "close": 40,
      "volume": 449100
    },
    {
      "time": "2025-11-04",
      "open": 36.599998474121094,
      "high": 38.779998779296875,
      "low": 34.189998626708984,
      "close": 36.279998779296875,
      "volume": 1448600
    },
    {
      "time": "2025-11-05",
      "open": 36.29999923706055,
      "high": 37.75,
      "low": 35.02000045776367,
      "close": 37.439998626708984,
      "volume": 841700
    },
    {
      "time": "2025-11-06",
      "open": 37.38999938964844,
      "high": 37.970001220703125,
      "low": 35.95000076293945,
      "close": 36.599998474121094,
      "volume": 472200
    },
    {
      "time": "2025-11-07",
      "open": 35.290000915527344,
      "high": 36.22999954223633,
      "low": 33.41999816894531,
      "close": 35.27000045776367,
      "volume": 744200
    },
    {
      "time": "2025-11-10",
      "open": 36.70000076293945,
      "high": 36.959999084472656,
      "low": 35.18000030517578,
      "close": 35.90999984741211,
      "volume": 432900
    },
    {
      "time": "2025-11-11",
      "open": 35.43000030517578,
      "high": 36.119998931884766,
      "low": 34.310001373291016,
      "close": 35.09000015258789,
      "volume": 320000
    },
    {
      "time": "2025-11-12",
      "open": 35.18000030517578,
      "high": 35.369998931884766,
      "low": 32.95000076293945,
      "close": 33.720001220703125,
      "volume": 559500
    },
    {
      "time": "2025-11-13",
      "open": 33.290000915527344,
      "high": 33.939998626708984,
      "low": 31.450000762939453,
      "close": 31.520000457763672,
      "volume": 553200
    },
    {
      "time": "2025-11-14",
      "open": 31.489999771118164,
      "high": 33.22999954223633,
      "low": 30.600000381469727,
      "close": 32.15999984741211,
      "volume": 757000
    },
    {
      "time": "2025-11-17",
      "open": 31.90999984741211,
      "high": 32.0099983215332,
      "low": 30.59000015258789,
      "close": 31.079999923706055,
      "volume": 395500
    },
    {
      "time": "2025-11-18",
      "open": 30.489999771118164,
      "high": 31.799999237060547,
      "low": 30.010000228881836,
      "close": 31.139999389648438,
      "volume": 541000
    },
    {
      "time": "2025-11-19",
      "open": 31.09000015258789,
      "high": 32.2400016784668,
      "low": 30.6200008392334,
      "close": 31.030000686645508,
      "volume": 421300
    },
    {
      "time": "2025-11-20",
      "open": 32.5,
      "high": 32.790000915527344,
      "low": 30.239999771118164,
      "close": 30.520000457763672,
      "volume": 430400
    },
    {
      "time": "2025-11-21",
      "open": 30.489999771118164,
      "high": 31.75,
      "low": 29.75,
      "close": 31.440000534057617,
      "volume": 500800
    },
    {
      "time": "2025-11-24",
      "open": 31.850000381469727,
      "high": 32.88999938964844,
      "low": 31.299999237060547,
      "close": 32.54999923706055,
      "volume": 340800
    },
    {
      "time": "2025-11-25",
      "open": 32.75,
      "high": 33.63999938964844,
      "low": 31.84000015258789,
      "close": 33.27000045776367,
      "volume": 272400
    },
    {
      "time": "2025-11-26",
      "open": 33.599998474121094,
      "high": 34.720001220703125,
      "low": 33.38999938964844,
      "close": 34.650001525878906,
      "volume": 616400
    },
    {
      "time": "2025-11-28",
      "open": 34.65999984741211,
      "high": 34.79999923706055,
      "low": 34.099998474121094,
      "close": 34.709999084472656,
      "volume": 161100
    },
    {
      "time": "2025-12-01",
      "open": 34.09000015258789,
      "high": 35.220001220703125,
      "low": 33.5,
      "close": 34.95000076293945,
      "volume": 439600
    },
    {
      "time": "2025-12-02",
      "open": 35.4900016784668,
      "high": 36.400001525878906,
      "low": 34.56999969482422,
      "close": 35.06999969482422,
      "volume": 632900
    },
    {
      "time": "2025-12-03",
      "open": 35.279998779296875,
      "high": 35.36000061035156,
      "low": 33.790000915527344,
      "close": 34.97999954223633,
      "volume": 637900
    },
    {
      "time": "2025-12-04",
      "open": 35.02000045776367,
      "high": 36.02000045776367,
      "low": 34,
      "close": 34.060001373291016,
      "volume": 429600
    },
    {
      "time": "2025-12-05",
      "open": 33.90999984741211,
      "high": 33.959999084472656,
      "low": 32.5,
      "close": 33.25,
      "volume": 559000
    },
    {
      "time": "2025-12-08",
      "open": 33.56999969482422,
      "high": 33.56999969482422,
      "low": 32.36000061035156,
      "close": 32.5,
      "volume": 387000
    },
    {
      "time": "2025-12-09",
      "open": 32.220001220703125,
      "high": 33,
      "low": 31.84000015258789,
      "close": 32.29999923706055,
      "volume": 572100
    },
    {
      "time": "2025-12-10",
      "open": 32.15999984741211,
      "high": 32.41999816894531,
      "low": 31.15999984741211,
      "close": 31.65999984741211,
      "volume": 468900
    },
    {
      "time": "2025-12-11",
      "open": 31.309999465942383,
      "high": 32.31999969482422,
      "low": 30.690000534057617,
      "close": 32.11000061035156,
      "volume": 594500
    },
    {
      "time": "2025-12-12",
      "open": 32.02000045776367,
      "high": 32.15999984741211,
      "low": 29.780000686645508,
      "close": 30.059999465942383,
      "volume": 438600
    },
    {
      "time": "2025-12-15",
      "open": 30.479999542236328,
      "high": 30.790000915527344,
      "low": 29.260000228881836,
      "close": 29.649999618530273,
      "volume": 609900
    },
    {
      "time": "2025-12-16",
      "open": 29.34000015258789,
      "high": 29.81999969482422,
      "low": 28.690000534057617,
      "close": 29.600000381469727,
      "volume": 617700
    },
    {
      "time": "2025-12-17",
      "open": 29.809999465942383,
      "high": 30.600000381469727,
      "low": 29.049999237060547,
      "close": 29.1299991607666,
      "volume": 436000
    },
    {
      "time": "2025-12-18",
      "open": 30.110000610351562,
      "high": 30.510000228881836,
      "low": 29.049999237060547,
      "close": 29.56999969482422,
      "volume": 662900
    },
    {
      "time": "2025-12-19",
      "open": 29.510000228881836,
      "high": 30.25,
      "low": 29.290000915527344,
      "close": 29.6200008392334,
      "volume": 848700
    },
    {
      "time": "2025-12-22",
      "open": 30.010000228881836,
      "high": 31.110000610351562,
      "low": 29.670000076293945,
      "close": 30.84000015258789,
      "volume": 471300
    },
    {
      "time": "2025-12-23",
      "open": 30.579999923706055,
      "high": 30.59000015258789,
      "low": 29.770000457763672,
      "close": 30.329999923706055,
      "volume": 260300
    },
    {
      "time": "2025-12-24",
      "open": 29.850000381469727,
      "high": 30.420000076293945,
      "low": 29.520000457763672,
      "close": 30.34000015258789,
      "volume": 210000
    },
    {
      "time": "2025-12-26",
      "open": 30.309999465942383,
      "high": 30.34000015258789,
      "low": 29.719999313354492,
      "close": 30.18000030517578,
      "volume": 177500
    },
    {
      "time": "2025-12-29",
      "open": 29.829999923706055,
      "high": 30.899999618530273,
      "low": 29.829999923706055,
      "close": 30.06999969482422,
      "volume": 258100
    },
    {
      "time": "2025-12-30",
      "open": 30.239999771118164,
      "high": 30.65999984741211,
      "low": 29.350000381469727,
      "close": 29.40999984741211,
      "volume": 274000
    },
    {
      "time": "2025-12-31",
      "open": 29.5,
      "high": 29.5,
      "low": 28.719999313354492,
      "close": 29.290000915527344,
      "volume": 480600
    },
    {
      "time": "2026-01-02",
      "open": 29.969999313354492,
      "high": 31.1200008392334,
      "low": 29.65999984741211,
      "close": 30.670000076293945,
      "volume": 314700
    },
    {
      "time": "2026-01-05",
      "open": 30.950000762939453,
      "high": 31.040000915527344,
      "low": 29.739999771118164,
      "close": 30.920000076293945,
      "volume": 309200
    },
    {
      "time": "2026-01-06",
      "open": 30.920000076293945,
      "high": 30.920000076293945,
      "low": 29.510000228881836,
      "close": 30.459999084472656,
      "volume": 590000
    },
    {
      "time": "2026-01-07",
      "open": 30.290000915527344,
      "high": 30.290000915527344,
      "low": 29.059999465942383,
      "close": 29.260000228881836,
      "volume": 472300
    },
    {
      "time": "2026-01-08",
      "open": 29.219999313354492,
      "high": 30.100000381469727,
      "low": 28.989999771118164,
      "close": 29.280000686645508,
      "volume": 429000
    },
    {
      "time": "2026-01-09",
      "open": 29.809999465942383,
      "high": 30.68000030517578,
      "low": 29.65999984741211,
      "close": 30.290000915527344,
      "volume": 315300
    },
    {
      "time": "2026-01-12",
      "open": 30.43000030517578,
      "high": 31.81999969482422,
      "low": 30.270000457763672,
      "close": 31.06999969482422,
      "volume": 373600
    },
    {
      "time": "2026-01-13",
      "open": 31.6200008392334,
      "high": 31.799999237060547,
      "low": 31.020000457763672,
      "close": 31.579999923706055,
      "volume": 303700
    },
    {
      "time": "2026-01-14",
      "open": 30.829999923706055,
      "high": 31.260000228881836,
      "low": 30.06999969482422,
      "close": 30.639999389648438,
      "volume": 735200
    },
    {
      "time": "2026-01-15",
      "open": 30.780000686645508,
      "high": 31.709999084472656,
      "low": 30.350000381469727,
      "close": 31.31999969482422,
      "volume": 468300
    },
    {
      "time": "2026-01-16",
      "open": 31.579999923706055,
      "high": 33.81999969482422,
      "low": 31.059999465942383,
      "close": 33.13999938964844,
      "volume": 1887400
    },
    {
      "time": "2026-01-20",
      "open": 32.22999954223633,
      "high": 32.599998474121094,
      "low": 30.690000534057617,
      "close": 31.15999984741211,
      "volume": 652000
    },
    {
      "time": "2026-01-21",
      "open": 31.709999084472656,
      "high": 32.560001373291016,
      "low": 30.889999389648438,
      "close": 31.899999618530273,
      "volume": 666000
    },
    {
      "time": "2026-01-22",
      "open": 32.34000015258789,
      "high": 33.290000915527344,
      "low": 32.130001068115234,
      "close": 32.720001220703125,
      "volume": 525500
    },
    {
      "time": "2026-01-23",
      "open": 33.470001220703125,
      "high": 33.849998474121094,
      "low": 32.209999084472656,
      "close": 32.5099983215332,
      "volume": 431600
    },
    {
      "time": "2026-01-26",
      "open": 32.36000061035156,
      "high": 32.720001220703125,
      "low": 31.860000610351562,
      "close": 31.8700008392334,
      "volume": 288700
    },
    {
      "time": "2026-01-27",
      "open": 32.06999969482422,
      "high": 33.83000183105469,
      "low": 31.860000610351562,
      "close": 33.02000045776367,
      "volume": 432100
    },
    {
      "time": "2026-01-28",
      "open": 33.83000183105469,
      "high": 34.0099983215332,
      "low": 32.709999084472656,
      "close": 33.310001373291016,
      "volume": 407400
    },
    {
      "time": "2026-01-29",
      "open": 33.4900016784668,
      "high": 33.70000076293945,
      "low": 31.639999389648438,
      "close": 32.369998931884766,
      "volume": 445200
    },
    {
      "time": "2026-01-30",
      "open": 31.899999618530273,
      "high": 33.209999084472656,
      "low": 30.940000534057617,
      "close": 31.34000015258789,
      "volume": 446000
    },
    {
      "time": "2026-02-02",
      "open": 30.8799991607666,
      "high": 31.540000915527344,
      "low": 29.93000030517578,
      "close": 30.56999969482422,
      "volume": 375800
    },
    {
      "time": "2026-02-03",
      "open": 31.209999084472656,
      "high": 32.13999938964844,
      "low": 30.1200008392334,
      "close": 31.440000534057617,
      "volume": 383400
    },
    {
      "time": "2026-02-04",
      "open": 31.920000076293945,
      "high": 32.7599983215332,
      "low": 29,
      "close": 30.030000686645508,
      "volume": 315800
    },
    {
      "time": "2026-02-05",
      "open": 29.25,
      "high": 29.559999465942383,
      "low": 26.290000915527344,
      "close": 26.6299991607666,
      "volume": 752700
    },
    {
      "time": "2026-02-06",
      "open": 27.809999465942383,
      "high": 31.540000915527344,
      "low": 27.43000030517578,
      "close": 30.920000076293945,
      "volume": 903700
    },
    {
      "time": "2026-02-09",
      "open": 31.15999984741211,
      "high": 32.7599983215332,
      "low": 30.389999389648438,
      "close": 32.36000061035156,
      "volume": 555600
    },
    {
      "time": "2026-02-10",
      "open": 32.029998779296875,
      "high": 33.849998474121094,
      "low": 31.40999984741211,
      "close": 32.75,
      "volume": 436800
    },
    {
      "time": "2026-02-11",
      "open": 33.43000030517578,
      "high": 33.72999954223633,
      "low": 31.31999969482422,
      "close": 33.689998626708984,
      "volume": 556000
    },
    {
      "time": "2026-02-12",
      "open": 34.02000045776367,
      "high": 34.119998931884766,
      "low": 33,
      "close": 33.290000915527344,
      "volume": 387200
    },
    {
      "time": "2026-02-13",
      "open": 33.45000076293945,
      "high": 34.150001525878906,
      "low": 32.189998626708984,
      "close": 32.68000030517578,
      "volume": 434700
    },
    {
      "time": "2026-02-17",
      "open": 32.709999084472656,
      "high": 33.060001373291016,
      "low": 31.149999618530273,
      "close": 32.4900016784668,
      "volume": 489500
    },
    {
      "time": "2026-02-18",
      "open": 32.599998474121094,
      "high": 33.900001525878906,
      "low": 32.470001220703125,
      "close": 32.93000030517578,
      "volume": 355500
    },
    {
      "time": "2026-02-19",
      "open": 32.810001373291016,
      "high": 34,
      "low": 32.34000015258789,
      "close": 33.95000076293945,
      "volume": 315800
    },
    {
      "time": "2026-02-20",
      "open": 33.70000076293945,
      "high": 34.56999969482422,
      "low": 32.959999084472656,
      "close": 33.72999954223633,
      "volume": 458000
    },
    {
      "time": "2026-02-23",
      "open": 33.4900016784668,
      "high": 33.849998474121094,
      "low": 32,
      "close": 32.880001068115234,
      "volume": 295300
    },
    {
      "time": "2026-02-24",
      "open": 32.75,
      "high": 33.7400016784668,
      "low": 31.75,
      "close": 33.2400016784668,
      "volume": 368700
    },
    {
      "time": "2026-02-25",
      "open": 33.470001220703125,
      "high": 33.599998474121094,
      "low": 32.66999816894531,
      "close": 32.86000061035156,
      "volume": 332100
    },
    {
      "time": "2026-02-26",
      "open": 32.29999923706055,
      "high": 32.29999923706055,
      "low": 30.65999984741211,
      "close": 31.8700008392334,
      "volume": 438100
    },
    {
      "time": "2026-02-27",
      "open": 31.1299991607666,
      "high": 31.280000686645508,
      "low": 29.56999969482422,
      "close": 30.459999084472656,
      "volume": 483800
    },
    {
      "time": "2026-03-02",
      "open": 29.270000457763672,
      "high": 31.350000381469727,
      "low": 29.209999084472656,
      "close": 30.950000762939453,
      "volume": 462200
    },
    {
      "time": "2026-03-03",
      "open": 31,
      "high": 31.149999618530273,
      "low": 26.299999237060547,
      "close": 27.899999618530273,
      "volume": 1175600
    },
    {
      "time": "2026-03-04",
      "open": 28.729999542236328,
      "high": 29.809999465942383,
      "low": 28.110000610351562,
      "close": 28.149999618530273,
      "volume": 521000
    },
    {
      "time": "2026-03-05",
      "open": 27.709999084472656,
      "high": 27.90999984741211,
      "low": 26.649999618530273,
      "close": 27.139999389648438,
      "volume": 425100
    },
    {
      "time": "2026-03-06",
      "open": 26.239999771118164,
      "high": 26.610000610351562,
      "low": 25.649999618530273,
      "close": 25.700000762939453,
      "volume": 559500
    },
    {
      "time": "2026-03-09",
      "open": 25.110000610351562,
      "high": 26.579999923706055,
      "low": 24.510000228881836,
      "close": 26.239999771118164,
      "volume": 401900
    },
    {
      "time": "2026-03-10",
      "open": 26.229999542236328,
      "high": 26.8799991607666,
      "low": 25.809999465942383,
      "close": 26.360000610351562,
      "volume": 474900
    },
    {
      "time": "2026-03-11",
      "open": 26.510000228881836,
      "high": 26.899999618530273,
      "low": 25.799999237060547,
      "close": 25.81999969482422,
      "volume": 620000
    },
    {
      "time": "2026-03-12",
      "open": 25.309999465942383,
      "high": 26.969999313354492,
      "low": 25.1299991607666,
      "close": 26.280000686645508,
      "volume": 490800
    },
    {
      "time": "2026-03-13",
      "open": 26.260000228881836,
      "high": 26.540000915527344,
      "low": 24.670000076293945,
      "close": 24.709999084472656,
      "volume": 655400
    },
    {
      "time": "2026-03-16",
      "open": 25.350000381469727,
      "high": 25.850000381469727,
      "low": 24.770000457763672,
      "close": 25.59000015258789,
      "volume": 417700
    },
    {
      "time": "2026-03-17",
      "open": 25.93000030517578,
      "high": 26.299999237060547,
      "low": 25.489999771118164,
      "close": 26.1200008392334,
      "volume": 289300
    },
    {
      "time": "2026-03-18",
      "open": 26.079999923706055,
      "high": 26.770000457763672,
      "low": 25.520000457763672,
      "close": 26.68000030517578,
      "volume": 443200
    },
    {
      "time": "2026-03-19",
      "open": 25.969999313354492,
      "high": 27.25,
      "low": 25.360000610351562,
      "close": 26.829999923706055,
      "volume": 338300
    },
    {
      "time": "2026-03-20",
      "open": 26.860000610351562,
      "high": 27.75,
      "low": 25.829999923706055,
      "close": 26.65999984741211,
      "volume": 1313700
    },
    {
      "time": "2026-03-23",
      "open": 26.989999771118164,
      "high": 28,
      "low": 26.989999771118164,
      "close": 27.719999313354492,
      "volume": 542400
    },
    {
      "time": "2026-03-24",
      "open": 27.530000686645508,
      "high": 28.600000381469727,
      "low": 27.43000030517578,
      "close": 28.31999969482422,
      "volume": 335600
    },
    {
      "time": "2026-03-25",
      "open": 28.8700008392334,
      "high": 29.049999237060547,
      "low": 27.6200008392334,
      "close": 28.770000457763672,
      "volume": 654200
    },
    {
      "time": "2026-03-26",
      "open": 28.399999618530273,
      "high": 29.1200008392334,
      "low": 27.040000915527344,
      "close": 27.25,
      "volume": 550400
    },
    {
      "time": "2026-03-27",
      "open": 27.170000076293945,
      "high": 27.56999969482422,
      "low": 26.3700008392334,
      "close": 26.75,
      "volume": 654300
    },
    {
      "time": "2026-03-30",
      "open": 27.489999771118164,
      "high": 27.489999771118164,
      "low": 24.700000762939453,
      "close": 24.770000457763672,
      "volume": 514000
    },
    {
      "time": "2026-03-31",
      "open": 25.18000030517578,
      "high": 25.6200008392334,
      "low": 24.030000686645508,
      "close": 25.5,
      "volume": 952600
    },
    {
      "time": "2026-04-01",
      "open": 24.84000015258789,
      "high": 25.700000762939453,
      "low": 23.649999618530273,
      "close": 24.670000076293945,
      "volume": 780000
    },
    {
      "time": "2026-04-02",
      "open": 23.8700008392334,
      "high": 25.049999237060547,
      "low": 23.200000762939453,
      "close": 24.59000015258789,
      "volume": 755000
    },
    {
      "time": "2026-04-06",
      "open": 24.510000228881836,
      "high": 24.780000686645508,
      "low": 23.75,
      "close": 24,
      "volume": 465400
    },
    {
      "time": "2026-04-07",
      "open": 24.06999969482422,
      "high": 24.489999771118164,
      "low": 23.229999542236328,
      "close": 24.010000228881836,
      "volume": 769700
    },
    {
      "time": "2026-04-08",
      "open": 25.31999969482422,
      "high": 25.799999237060547,
      "low": 24.549999237060547,
      "close": 25.260000228881836,
      "volume": 880400
    },
    {
      "time": "2026-04-09",
      "open": 25.1200008392334,
      "high": 26.309999465942383,
      "low": 25.1200008392334,
      "close": 26,
      "volume": 440200
    },
    {
      "time": "2026-04-10",
      "open": 26.079999923706055,
      "high": 27.25,
      "low": 25.739999771118164,
      "close": 26.399999618530273,
      "volume": 518300
    },
    {
      "time": "2026-04-13",
      "open": 26.1299991607666,
      "high": 26.34000015258789,
      "low": 24.68000030517578,
      "close": 24.81999969482422,
      "volume": 451200
    },
    {
      "time": "2026-04-14",
      "open": 25.540000915527344,
      "high": 26.100000381469727,
      "low": 25.059999465942383,
      "close": 25.809999465942383,
      "volume": 564700
    },
    {
      "time": "2026-04-15",
      "open": 25.639999389648438,
      "high": 26,
      "low": 25.190000534057617,
      "close": 25.6200008392334,
      "volume": 355100
    },
    {
      "time": "2026-04-16",
      "open": 25.75,
      "high": 25.760000228881836,
      "low": 24.6299991607666,
      "close": 25.010000228881836,
      "volume": 475500
    },
    {
      "time": "2026-04-17",
      "open": 25.59000015258789,
      "high": 26.170000076293945,
      "low": 25.40999984741211,
      "close": 25.8700008392334,
      "volume": 437600
    },
    {
      "time": "2026-04-20",
      "open": 25.639999389648438,
      "high": 27,
      "low": 25.489999771118164,
      "close": 26.90999984741211,
      "volume": 400400
    },
    {
      "time": "2026-04-21",
      "open": 26.90999984741211,
      "high": 27.860000610351562,
      "low": 26.530000686645508,
      "close": 26.75,
      "volume": 511200
    },
    {
      "time": "2026-04-22",
      "open": 27.530000686645508,
      "high": 28.809999465942383,
      "low": 27.09000015258789,
      "close": 27.540000915527344,
      "volume": 415500
    },
    {
      "time": "2026-04-23",
      "open": 27.809999465942383,
      "high": 28.25,
      "low": 26.670000076293945,
      "close": 27.760000228881836,
      "volume": 551300
    },
    {
      "time": "2026-04-24",
      "open": 27.8799991607666,
      "high": 28.139999389648438,
      "low": 27.440000534057617,
      "close": 27.920000076293945,
      "volume": 450200
    },
    {
      "time": "2026-04-27",
      "open": 28.15999984741211,
      "high": 28.81999969482422,
      "low": 27.489999771118164,
      "close": 27.90999984741211,
      "volume": 408400
    },
    {
      "time": "2026-04-28",
      "open": 27.5,
      "high": 27.899999618530273,
      "low": 26.860000610351562,
      "close": 27.739999771118164,
      "volume": 323400
    },
    {
      "time": "2026-04-29",
      "open": 27.780000686645508,
      "high": 27.780000686645508,
      "low": 26.809999465942383,
      "close": 27.290000915527344,
      "volume": 331500
    },
    {
      "time": "2026-04-30",
      "open": 27.639999389648438,
      "high": 29.6200008392334,
      "low": 27.1299991607666,
      "close": 29.59000015258789,
      "volume": 484600
    },
    {
      "time": "2026-05-01",
      "open": 29.559999465942383,
      "high": 31.510000228881836,
      "low": 29.5,
      "close": 31.360000610351562,
      "volume": 607400
    },
    {
      "time": "2026-05-04",
      "open": 31.309999465942383,
      "high": 32.31999969482422,
      "low": 31,
      "close": 31.479999542236328,
      "volume": 558000
    },
    {
      "time": "2026-05-05",
      "open": 29.719999313354492,
      "high": 33,
      "low": 29.510000228881836,
      "close": 30.770000457763672,
      "volume": 882800
    },
    {
      "time": "2026-05-06",
      "open": 30.969999313354492,
      "high": 32.7400016784668,
      "low": 29.8700008392334,
      "close": 31.549999237060547,
      "volume": 648600
    },
    {
      "time": "2026-05-07",
      "open": 31.56999969482422,
      "high": 31.790000915527344,
      "low": 29.610000610351562,
      "close": 29.690000534057617,
      "volume": 429100
    },
    {
      "time": "2026-05-08",
      "open": 30.219999313354492,
      "high": 30.739999771118164,
      "low": 29.360000610351562,
      "close": 29.959999084472656,
      "volume": 406200
    },
    {
      "time": "2026-05-11",
      "open": 30,
      "high": 30.93000030517578,
      "low": 29.93000030517578,
      "close": 30.579999923706055,
      "volume": 359900
    },
    {
      "time": "2026-05-12",
      "open": 30.010000228881836,
      "high": 30.059999465942383,
      "low": 28.34000015258789,
      "close": 29.229999542236328,
      "volume": 378200
    },
    {
      "time": "2026-05-13",
      "open": 29.5,
      "high": 30.209999084472656,
      "low": 28.219999313354492,
      "close": 28.979999542236328,
      "volume": 495700
    },
    {
      "time": "2026-05-14",
      "open": 29.329999923706055,
      "high": 33.61000061035156,
      "low": 28.440000534057617,
      "close": 33.279998779296875,
      "volume": 1482600
    },
    {
      "time": "2026-05-15",
      "open": 32.15999984741211,
      "high": 34.349998474121094,
      "low": 31.729999542236328,
      "close": 33.029998779296875,
      "volume": 1047100
    },
    {
      "time": "2026-05-18",
      "open": 33.029998779296875,
      "high": 33.4900016784668,
      "low": 30.479999542236328,
      "close": 31.020000457763672,
      "volume": 620000
    },
    {
      "time": "2026-05-19",
      "open": 30.719999313354492,
      "high": 31.079999923706055,
      "low": 27.709999084472656,
      "close": 28.93000030517578,
      "volume": 926100
    },
    {
      "time": "2026-05-20",
      "open": 29.510000228881836,
      "high": 30.100000381469727,
      "low": 28.5,
      "close": 29.510000228881836,
      "volume": 582500
    },
    {
      "time": "2026-05-21",
      "open": 29.06999969482422,
      "high": 30.649999618530273,
      "low": 29.06999969482422,
      "close": 30.219999313354492,
      "volume": 405400
    },
    {
      "time": "2026-05-22",
      "open": 29.809999465942383,
      "high": 32.4900016784668,
      "low": 29.649999618530273,
      "close": 31.770000457763672,
      "volume": 648100
    },
    {
      "time": "2026-05-26",
      "open": 33.470001220703125,
      "high": 36.38999938964844,
      "low": 33.470001220703125,
      "close": 35.5099983215332,
      "volume": 1315700
    },
    {
      "time": "2026-05-27",
      "open": 35.75,
      "high": 37.13999938964844,
      "low": 34.70000076293945,
      "close": 35.939998626708984,
      "volume": 715000
    },
    {
      "time": "2026-05-28",
      "open": 35.599998474121094,
      "high": 36.91999816894531,
      "low": 35.27000045776367,
      "close": 36.560001373291016,
      "volume": 457900
    },
    {
      "time": "2026-05-29",
      "open": 36.59000015258789,
      "high": 36.91999816894531,
      "low": 34.65999984741211,
      "close": 35.97999954223633,
      "volume": 526400
    },
    {
      "time": "2026-06-01",
      "open": 35.31999969482422,
      "high": 35.33000183105469,
      "low": 34.02000045776367,
      "close": 34.599998474121094,
      "volume": 354000
    },
    {
      "time": "2026-06-02",
      "open": 34.70000076293945,
      "high": 36.81999969482422,
      "low": 34.029998779296875,
      "close": 36.06999969482422,
      "volume": 467900
    },
    {
      "time": "2026-06-03",
      "open": 35.349998474121094,
      "high": 36.279998779296875,
      "low": 32.959999084472656,
      "close": 33.33000183105469,
      "volume": 620000
    },
    {
      "time": "2026-06-04",
      "open": 32.4900016784668,
      "high": 33.2400016784668,
      "low": 32.2400016784668,
      "close": 32.72999954223633,
      "volume": 397500
    },
    {
      "time": "2026-06-05",
      "open": 31.75,
      "high": 31.93000030517578,
      "low": 26.31999969482422,
      "close": 28.459999084472656,
      "volume": 1628900
    },
    {
      "time": "2026-06-08",
      "open": 29.3700008392334,
      "high": 29.5,
      "low": 27.540000915527344,
      "close": 27.760000228881836,
      "volume": 721300
    },
    {
      "time": "2026-06-09",
      "open": 27.920000076293945,
      "high": 28.520000457763672,
      "low": 25.93000030517578,
      "close": 26.93000030517578,
      "volume": 727400
    },
    {
      "time": "2026-06-10",
      "open": 26.530000686645508,
      "high": 26.920000076293945,
      "low": 25.270000457763672,
      "close": 25.790000915527344,
      "volume": 892200
    },
    {
      "time": "2026-06-11",
      "open": 26.270000457763672,
      "high": 27.959999084472656,
      "low": 25.920000076293945,
      "close": 27.8799991607666,
      "volume": 434400
    },
    {
      "time": "2026-06-12",
      "open": 28.06999969482422,
      "high": 28.979999542236328,
      "low": 27.770000457763672,
      "close": 28.059999465942383,
      "volume": 444900
    },
    {
      "time": "2026-06-15",
      "open": 28.979999542236328,
      "high": 29.389999389648438,
      "low": 28.049999237060547,
      "close": 28.139999389648438,
      "volume": 523700
    },
    {
      "time": "2026-06-16",
      "open": 28.010000228881836,
      "high": 28.59000015258789,
      "low": 27.049999237060547,
      "close": 27.149999618530273,
      "volume": 623100
    },
    {
      "time": "2026-06-17",
      "open": 27.709999084472656,
      "high": 29.18000030517578,
      "low": 26.790000915527344,
      "close": 27.290000915527344,
      "volume": 638400
    },
    {
      "time": "2026-06-18",
      "open": 27.75,
      "high": 28.690000534057617,
      "low": 27.5,
      "close": 28.639999389648438,
      "volume": 854700
    },
    {
      "time": "2026-06-22",
      "open": 28.15999984741211,
      "high": 29.200000762939453,
      "low": 28.1299991607666,
      "close": 28.940000534057617,
      "volume": 541900
    },
    {
      "time": "2026-06-23",
      "open": 27.5,
      "high": 28.829999923706055,
      "low": 27,
      "close": 27.770000457763672,
      "volume": 719000
    },
    {
      "time": "2026-06-24",
      "open": 27.450000762939453,
      "high": 28.43000030517578,
      "low": 27.06999969482422,
      "close": 27.68000030517578,
      "volume": 351200
    },
    {
      "time": "2026-06-25",
      "open": 28.100000381469727,
      "high": 28.610000610351562,
      "low": 26.959999084472656,
      "close": 27.760000228881836,
      "volume": 570100
    },
    {
      "time": "2026-06-26",
      "open": 26.809999465942383,
      "high": 27.540000915527344,
      "low": 26.350000381469727,
      "close": 26.81999969482422,
      "volume": 907200
    },
    {
      "time": "2026-06-29",
      "open": 26.979999542236328,
      "high": 27.329999923706055,
      "low": 25.799999237060547,
      "close": 26.56999969482422,
      "volume": 549000
    },
    {
      "time": "2026-06-30",
      "open": 26.969999313354492,
      "high": 27.780000686645508,
      "low": 26.75,
      "close": 27.600000381469727,
      "volume": 435400
    },
    {
      "time": "2026-07-01",
      "open": 27.100000381469727,
      "high": 27.90999984741211,
      "low": 25.950000762939453,
      "close": 26.530000686645508,
      "volume": 498700
    },
    {
      "time": "2026-07-02",
      "open": 26.93000030517578,
      "high": 27.559999465942383,
      "low": 24.34000015258789,
      "close": 25.399999618530273,
      "volume": 566900
    },
    {
      "time": "2026-07-06",
      "open": 25.719999313354492,
      "high": 27.110000610351562,
      "low": 25.600000381469727,
      "close": 27.049999237060547,
      "volume": 483000
    },
    {
      "time": "2026-07-07",
      "open": 26.440000534057617,
      "high": 26.440000534057617,
      "low": 24.850000381469727,
      "close": 25.489999771118164,
      "volume": 465700
    },
    {
      "time": "2026-07-08",
      "open": 24.719999313354492,
      "high": 25.3700008392334,
      "low": 24.6299991607666,
      "close": 25.239999771118164,
      "volume": 499500
    },
    {
      "time": "2026-07-09",
      "open": 26.100000381469727,
      "high": 26.399999618530273,
      "low": 25.299999237060547,
      "close": 25.649999618530273,
      "volume": 416100
    },
    {
      "time": "2026-07-10",
      "open": 26.030000686645508,
      "high": 26.030000686645508,
      "low": 24.8799991607666,
      "close": 24.940000534057617,
      "volume": 278500
    },
    {
      "time": "2026-07-13",
      "open": 24.360000610351562,
      "high": 24.459999084472656,
      "low": 23.639999389648438,
      "close": 23.75,
      "volume": 484800
    },
    {
      "time": "2026-07-14",
      "open": 24.799999237060547,
      "high": 25.469999313354492,
      "low": 24.489999771118164,
      "close": 25,
      "volume": 564900
    },
    {
      "time": "2026-07-15",
      "open": 25,
      "high": 25.760000228881836,
      "low": 24.360000610351562,
      "close": 24.68000030517578,
      "volume": 314000
    },
    {
      "time": "2026-07-16",
      "open": 24,
      "high": 24.18000030517578,
      "low": 22.829999923706055,
      "close": 23.59000015258789,
      "volume": 599100
    },
    {
      "time": "2026-07-17",
      "open": 22.549999237060547,
      "high": 23.829999923706055,
      "low": 22.459999084472656,
      "close": 23.110000610351562,
      "volume": 683800
    },
    {
      "time": "2026-07-20",
      "open": 23.280000686645508,
      "high": 23.639999389648438,
      "low": 22.450000762939453,
      "close": 22.549999237060547,
      "volume": 474800
    },
    {
      "time": "2026-07-21",
      "open": 22.889999389648438,
      "high": 23.530000686645508,
      "low": 22.579999923706055,
      "close": 23.1200008392334,
      "volume": 402700
    },
    {
      "time": "2026-07-22",
      "open": 22.969999313354492,
      "high": 23.81999969482422,
      "low": 22.93000030517578,
      "close": 23.389999389648438,
      "volume": 428800
    },
    {
      "time": "2026-07-23",
      "open": 23.139999389648438,
      "high": 23.889999389648438,
      "low": 23.06999969482422,
      "close": 23.56999969482422,
      "volume": 325000
    },
    {
      "time": "2026-07-24",
      "open": 23.959999084472656,
      "high": 23.959999084472656,
      "low": 21.549999237060547,
      "close": 21.75,
      "volume": 370200
    },
    {
      "time": "2026-07-27",
      "open": 22.440000534057617,
      "high": 22.440000534057617,
      "low": 20.799999237060547,
      "close": 21.09000015258789,
      "volume": 724400
    },
    {
      "time": "2026-07-28",
      "open": 20.190000534057617,
      "high": 20.700000762939453,
      "low": 18.579999923706055,
      "close": 19.65999984741211,
      "volume": 639100
    },
    {
      "time": "2026-07-29",
      "open": 19.790000915527344,
      "high": 20.09000015258789,
      "low": 18.3799991607666,
      "close": 18.510000228881836,
      "volume": 700000
    },
    {
      "time": "2026-07-30",
      "open": 19.709999084472656,
      "high": 20.899999618530273,
      "low": 19.079999923706055,
      "close": 20.65999984741211,
      "volume": 595200
    },
    {
      "time": "2026-07-31",
      "open": 21.440000534057617,
      "high": 21.709999084472656,
      "low": 20.469999313354492,
      "close": 21.06999969482422,
      "volume": 603000
    },
    {
      "time": "2026-08-03",
      "open": 20.670000076293945,
      "high": 23.229999542236328,
      "low": 20.649999618530273,
      "close": 22.729999542236328,
      "volume": 953600
    },
    {
      "time": "2026-08-04",
      "open": 31.93000030517578,
      "high": 31.93000030517578,
      "low": 27.329999923706055,
      "close": 27.940000534057617,
      "volume": 3003700
    },
    {
      "time": "2026-08-05",
      "open": 27.65999984741211,
      "high": 27.690000534057617,
      "low": 25.360000610351562,
      "close": 25.65999984741211,
      "volume": 788800
    },
    {
      "time": "2026-08-06",
      "open": 25.540000915527344,
      "high": 27.040000915527344,
      "low": 25.350000381469727,
      "close": 25.549999237060547,
      "volume": 837500
    },
    {
      "time": "2026-08-07",
      "open": 26.3799991607666,
      "high": 26.84000015258789,
      "low": 25.399999618530273,
      "close": 25.649999618530273,
      "volume": 496900
    },
    {
      "time": "2026-08-10",
      "open": 25.600000381469727,
      "high": 25.829999923706055,
      "low": 24.579999923706055,
      "close": 25.280000686645508,
      "volume": 568700
    },
    {
      "time": "2026-08-11",
      "open": 25.8700008392334,
      "high": 26.43000030517578,
      "low": 25.290000915527344,
      "close": 25.889999389648438,
      "volume": 429000
    },
    {
      "time": "2026-08-12",
      "open": 28.170000076293945,
      "high": 28.440000534057617,
      "low": 27.040000915527344,
      "close": 27.610000610351562,
      "volume": 507700
    },
    {
      "time": "2026-08-13",
      "open": 27.190000534057617,
      "high": 28.09000015258789,
      "low": 27.1299991607666,
      "close": 27.790000915527344,
      "volume": 423500
    },
    {
      "time": "2026-08-14",
      "open": 27.469999313354492,
      "high": 28.81999969482422,
      "low": 27.459999084472656,
      "close": 27.899999618530273,
      "volume": 400800
    },
    {
      "time": "2026-08-17",
      "open": 28.200000762939453,
      "high": 28.6200008392334,
      "low": 27.780000686645508,
      "close": 28.5,
      "volume": 475000
    },
    {
      "time": "2026-08-18",
      "open": 26.649999618530273,
      "high": 26.969999313354492,
      "low": 25.43000030517578,
      "close": 25.489999771118164,
      "volume": 985000
    },
    {
      "time": "2026-08-19",
      "open": 25.739999771118164,
      "high": 26.729999542236328,
      "low": 25.280000686645508,
      "close": 25.350000381469727,
      "volume": 645000
    },
    {
      "time": "2026-08-20",
      "open": 24.40999984741211,
      "high": 24.469999313354492,
      "low": 22.06999969482422,
      "close": 22.190000534057617,
      "volume": 1965900
    },
    {
      "time": "2026-08-21",
      "open": 22.510000228881836,
      "high": 22.6299991607666,
      "low": 21.299999237060547,
      "close": 21.3799991607666,
      "volume": 791500
    },
    {
      "time": "2026-08-24",
      "open": 21.190000534057617,
      "high": 21.290000915527344,
      "low": 20.3700008392334,
      "close": 20.969999313354492,
      "volume": 965400
    },
    {
      "time": "2026-08-25",
      "open": 21.520000457763672,
      "high": 22.440000534057617,
      "low": 20.6200008392334,
      "close": 22.06999969482422,
      "volume": 995600
    },
    {
      "time": "2026-08-26",
      "open": 22.850000381469727,
      "high": 23,
      "low": 21.600000381469727,
      "close": 22.15999984741211,
      "volume": 642400
    },
    {
      "time": "2026-08-27",
      "open": 23,
      "high": 23.100000381469727,
      "low": 22.3700008392334,
      "close": 22.90999984741211,
      "volume": 687900
    },
    {
      "time": "2026-08-28",
      "open": 23.350000381469727,
      "high": 23.469999313354492,
      "low": 21.829999923706055,
      "close": 21.989999771118164,
      "volume": 618600
    },
    {
      "time": "2026-08-31",
      "open": 21.75,
      "high": 22.3700008392334,
      "low": 21.68000030517578,
      "close": 22.1200008392334,
      "volume": 571800
    },
    {
      "time": "2026-09-01",
      "open": 22,
      "high": 22.649999618530273,
      "low": 21.90999984741211,
      "close": 22.600000381469727,
      "volume": 802600
    },
    {
      "time": "2026-09-02",
      "open": 22.350000381469727,
      "high": 22.920000076293945,
      "low": 21.770000457763672,
      "close": 21.81999969482422,
      "volume": 737100
    },
    {
      "time": "2026-09-03",
      "open": 21.959999084472656,
      "high": 22.799999237060547,
      "low": 21.6299991607666,
      "close": 22.770000457763672,
      "volume": 723100
    },
    {
      "time": "2026-09-04",
      "open": 22.799999237060547,
      "high": 23.440000534057617,
      "low": 22.530000686645508,
      "close": 23.149999618530273,
      "volume": 604100
    },
    {
      "time": "2026-09-08",
      "open": 23.5,
      "high": 24.530000686645508,
      "low": 23.459999084472656,
      "close": 23.93000030517578,
      "volume": 580600
    },
    {
      "time": "2026-09-09",
      "open": 23.959999084472656,
      "high": 24.360000610351562,
      "low": 22.649999618530273,
      "close": 22.799999237060547,
      "volume": 453200
    },
    {
      "time": "2026-09-10",
      "open": 22.1299991607666,
      "high": 23.149999618530273,
      "low": 22.049999237060547,
      "close": 22.790000915527344,
      "volume": 692000
    },
    {
      "time": "2026-09-11",
      "open": 23.100000381469727,
      "high": 24.09000015258789,
      "low": 23.100000381469727,
      "close": 23.780000686645508,
      "volume": 516100
    },
    {
      "time": "2026-09-14",
      "open": 22.600000381469727,
      "high": 23.3700008392334,
      "low": 22.40999984741211,
      "close": 22.65999984741211,
      "volume": 575664
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 36.06480014801026
    },
    {
      "time": "2025-11-24",
      "value": 36.13980014801025
    },
    {
      "time": "2025-11-25",
      "value": 36.23780014038086
    },
    {
      "time": "2025-11-26",
      "value": 36.35000015258789
    },
    {
      "time": "2025-11-28",
      "value": 36.41880012512207
    },
    {
      "time": "2025-12-01",
      "value": 36.501600151062014
    },
    {
      "time": "2025-12-02",
      "value": 36.56000011444092
    },
    {
      "time": "2025-12-03",
      "value": 36.63000011444092
    },
    {
      "time": "2025-12-04",
      "value": 36.67900012969971
    },
    {
      "time": "2025-12-05",
      "value": 36.64720012664795
    },
    {
      "time": "2025-12-08",
      "value": 36.6014001083374
    },
    {
      "time": "2025-12-09",
      "value": 36.56420009613037
    },
    {
      "time": "2025-12-10",
      "value": 36.52580005645752
    },
    {
      "time": "2025-12-11",
      "value": 36.417200050354005
    },
    {
      "time": "2025-12-12",
      "value": 36.29160003662109
    },
    {
      "time": "2025-12-15",
      "value": 36.1379999923706
    },
    {
      "time": "2025-12-16",
      "value": 35.965
    },
    {
      "time": "2025-12-17",
      "value": 35.77060001373291
    },
    {
      "time": "2025-12-18",
      "value": 35.59020000457764
    },
    {
      "time": "2025-12-19",
      "value": 35.39200004577637
    },
    {
      "time": "2025-12-22",
      "value": 35.24520004272461
    },
    {
      "time": "2025-12-23",
      "value": 35.01760005950928
    },
    {
      "time": "2025-12-24",
      "value": 34.79360004425049
    },
    {
      "time": "2025-12-26",
      "value": 34.53260005950928
    },
    {
      "time": "2025-12-29",
      "value": 34.28180004119873
    },
    {
      "time": "2025-12-30",
      "value": 34.07140003204346
    },
    {
      "time": "2025-12-31",
      "value": 33.84580005645752
    },
    {
      "time": "2026-01-02",
      "value": 33.69700004577637
    },
    {
      "time": "2026-01-05",
      "value": 33.54900005340576
    },
    {
      "time": "2026-01-06",
      "value": 33.36520000457764
    },
    {
      "time": "2026-01-07",
      "value": 33.10099998474121
    },
    {
      "time": "2026-01-08",
      "value": 32.85560001373291
    },
    {
      "time": "2026-01-09",
      "value": 32.645400047302246
    },
    {
      "time": "2026-01-12",
      "value": 32.47580005645752
    },
    {
      "time": "2026-01-13",
      "value": 32.32800003051758
    },
    {
      "time": "2026-01-14",
      "value": 32.15040000915528
    },
    {
      "time": "2026-01-15",
      "value": 31.976800003051757
    },
    {
      "time": "2026-01-16",
      "value": 31.91400001525879
    },
    {
      "time": "2026-01-20",
      "value": 31.78840003967285
    },
    {
      "time": "2026-01-21",
      "value": 31.694400062561034
    },
    {
      "time": "2026-01-22",
      "value": 31.643400077819823
    },
    {
      "time": "2026-01-23",
      "value": 31.575400047302246
    },
    {
      "time": "2026-01-26",
      "value": 31.511000061035155
    },
    {
      "time": "2026-01-27",
      "value": 31.497000045776367
    },
    {
      "time": "2026-01-28",
      "value": 31.532800064086913
    },
    {
      "time": "2026-01-29",
      "value": 31.537000045776367
    },
    {
      "time": "2026-01-30",
      "value": 31.542200050354005
    },
    {
      "time": "2026-02-02",
      "value": 31.53080005645752
    },
    {
      "time": "2026-02-03",
      "value": 31.53900005340576
    },
    {
      "time": "2026-02-04",
      "value": 31.5292000579834
    },
    {
      "time": "2026-02-05",
      "value": 31.43300003051758
    },
    {
      "time": "2026-02-06",
      "value": 31.400400047302245
    },
    {
      "time": "2026-02-09",
      "value": 31.382200050354005
    },
    {
      "time": "2026-02-10",
      "value": 31.344200019836425
    },
    {
      "time": "2026-02-11",
      "value": 31.323800010681154
    },
    {
      "time": "2026-02-12",
      "value": 31.29060001373291
    },
    {
      "time": "2026-02-13",
      "value": 31.242800025939943
    },
    {
      "time": "2026-02-17",
      "value": 31.19300006866455
    },
    {
      "time": "2026-02-18",
      "value": 31.170400047302245
    },
    {
      "time": "2026-02-19",
      "value": 31.184400062561036
    },
    {
      "time": "2026-02-20",
      "value": 31.209000053405763
    },
    {
      "time": "2026-02-23",
      "value": 31.220600090026856
    },
    {
      "time": "2026-02-24",
      "value": 31.25220012664795
    },
    {
      "time": "2026-02-25",
      "value": 31.26720012664795
    },
    {
      "time": "2026-02-26",
      "value": 31.30340015411377
    },
    {
      "time": "2026-02-27",
      "value": 31.319600143432616
    },
    {
      "time": "2026-03-02",
      "value": 31.346600151062013
    },
    {
      "time": "2026-03-03",
      "value": 31.322000160217286
    },
    {
      "time": "2026-03-04",
      "value": 31.293600158691405
    },
    {
      "time": "2026-03-05",
      "value": 31.244000129699707
    },
    {
      "time": "2026-03-06",
      "value": 31.141200141906737
    },
    {
      "time": "2026-03-09",
      "value": 31.05940013885498
    },
    {
      "time": "2026-03-10",
      "value": 30.979800148010256
    },
    {
      "time": "2026-03-11",
      "value": 30.89260013580322
    },
    {
      "time": "2026-03-12",
      "value": 30.816800155639648
    },
    {
      "time": "2026-03-13",
      "value": 30.72280014038086
    },
    {
      "time": "2026-03-16",
      "value": 30.64880012512207
    },
    {
      "time": "2026-03-17",
      "value": 30.55780014038086
    },
    {
      "time": "2026-03-18",
      "value": 30.473000144958498
    },
    {
      "time": "2026-03-19",
      "value": 30.400400161743164
    },
    {
      "time": "2026-03-20",
      "value": 30.34840015411377
    },
    {
      "time": "2026-03-23",
      "value": 30.31720012664795
    },
    {
      "time": "2026-03-24",
      "value": 30.277800102233886
    },
    {
      "time": "2026-03-25",
      "value": 30.231800117492675
    },
    {
      "time": "2026-03-26",
      "value": 30.145200119018554
    },
    {
      "time": "2026-03-27",
      "value": 30.067400131225586
    },
    {
      "time": "2026-03-30",
      "value": 29.936400146484374
    },
    {
      "time": "2026-03-31",
      "value": 29.783600158691407
    },
    {
      "time": "2026-04-01",
      "value": 29.653800163269043
    },
    {
      "time": "2026-04-02",
      "value": 29.507600173950195
    },
    {
      "time": "2026-04-06",
      "value": 29.333200149536133
    },
    {
      "time": "2026-04-07",
      "value": 29.163200187683106
    },
    {
      "time": "2026-04-08",
      "value": 29.031000175476073
    },
    {
      "time": "2026-04-09",
      "value": 28.8906001663208
    },
    {
      "time": "2026-04-10",
      "value": 28.752400131225585
    },
    {
      "time": "2026-04-13",
      "value": 28.601400146484377
    },
    {
      "time": "2026-04-14",
      "value": 28.490800132751463
    },
    {
      "time": "2026-04-15",
      "value": 28.391800155639647
    },
    {
      "time": "2026-04-16",
      "value": 28.263200149536132
    },
    {
      "time": "2026-04-17",
      "value": 28.18000015258789
    },
    {
      "time": "2026-04-20",
      "value": 28.1856001663208
    },
    {
      "time": "2026-04-21",
      "value": 28.102200164794922
    },
    {
      "time": "2026-04-22",
      "value": 28.00580017089844
    },
    {
      "time": "2026-04-23",
      "value": 27.906000175476073
    },
    {
      "time": "2026-04-24",
      "value": 27.790600204467772
    },
    {
      "time": "2026-04-27",
      "value": 27.68300018310547
    },
    {
      "time": "2026-04-28",
      "value": 27.584200172424318
    },
    {
      "time": "2026-04-29",
      "value": 27.480200157165527
    },
    {
      "time": "2026-04-30",
      "value": 27.41340015411377
    },
    {
      "time": "2026-05-01",
      "value": 27.36160015106201
    },
    {
      "time": "2026-05-04",
      "value": 27.316600151062012
    },
    {
      "time": "2026-05-05",
      "value": 27.27440013885498
    },
    {
      "time": "2026-05-06",
      "value": 27.240600090026856
    },
    {
      "time": "2026-05-07",
      "value": 27.177200088500978
    },
    {
      "time": "2026-05-08",
      "value": 27.139000053405763
    },
    {
      "time": "2026-05-11",
      "value": 27.14140007019043
    },
    {
      "time": "2026-05-12",
      "value": 27.107000045776367
    },
    {
      "time": "2026-05-13",
      "value": 27.12860004425049
    },
    {
      "time": "2026-05-14",
      "value": 27.23120002746582
    },
    {
      "time": "2026-05-15",
      "value": 27.349000015258788
    },
    {
      "time": "2026-05-18",
      "value": 27.455400009155273
    },
    {
      "time": "2026-05-19",
      "value": 27.509200019836427
    },
    {
      "time": "2026-05-20",
      "value": 27.57220001220703
    },
    {
      "time": "2026-05-21",
      "value": 27.660200004577636
    },
    {
      "time": "2026-05-22",
      "value": 27.77
    },
    {
      "time": "2026-05-26",
      "value": 27.985999984741213
    },
    {
      "time": "2026-05-27",
      "value": 28.192999954223634
    },
    {
      "time": "2026-05-28",
      "value": 28.401799964904786
    },
    {
      "time": "2026-05-29",
      "value": 28.587799949645998
    },
    {
      "time": "2026-06-01",
      "value": 28.7431999206543
    },
    {
      "time": "2026-06-02",
      "value": 28.93139991760254
    },
    {
      "time": "2026-06-03",
      "value": 29.043599967956542
    },
    {
      "time": "2026-06-04",
      "value": 29.131799964904786
    },
    {
      "time": "2026-06-05",
      "value": 29.125599937438963
    },
    {
      "time": "2026-06-08",
      "value": 29.1357999420166
    },
    {
      "time": "2026-06-09",
      "value": 29.13939994812012
    },
    {
      "time": "2026-06-10",
      "value": 29.15979995727539
    },
    {
      "time": "2026-06-11",
      "value": 29.207399940490724
    },
    {
      "time": "2026-06-12",
      "value": 29.27519992828369
    },
    {
      "time": "2026-06-15",
      "value": 29.346199913024904
    },
    {
      "time": "2026-06-16",
      "value": 29.409199905395507
    },
    {
      "time": "2026-06-17",
      "value": 29.47479991912842
    },
    {
      "time": "2026-06-18",
      "value": 29.54239990234375
    },
    {
      "time": "2026-06-22",
      "value": 29.601199913024903
    },
    {
      "time": "2026-06-23",
      "value": 29.62859992980957
    },
    {
      "time": "2026-06-24",
      "value": 29.6857999420166
    },
    {
      "time": "2026-06-25",
      "value": 29.72479995727539
    },
    {
      "time": "2026-06-26",
      "value": 29.748799934387208
    },
    {
      "time": "2026-06-29",
      "value": 29.779999923706054
    },
    {
      "time": "2026-06-30",
      "value": 29.814599914550783
    },
    {
      "time": "2026-07-01",
      "value": 29.80699993133545
    },
    {
      "time": "2026-07-02",
      "value": 29.779999923706054
    },
    {
      "time": "2026-07-06",
      "value": 29.77019989013672
    },
    {
      "time": "2026-07-07",
      "value": 29.724799880981447
    },
    {
      "time": "2026-07-08",
      "value": 29.671199874877928
    },
    {
      "time": "2026-07-09",
      "value": 29.625999870300294
    },
    {
      "time": "2026-07-10",
      "value": 29.56999988555908
    },
    {
      "time": "2026-07-13",
      "value": 29.499199867248535
    },
    {
      "time": "2026-07-14",
      "value": 29.407399864196776
    },
    {
      "time": "2026-07-15",
      "value": 29.273799858093263
    },
    {
      "time": "2026-07-16",
      "value": 29.115999870300293
    },
    {
      "time": "2026-07-17",
      "value": 28.96279987335205
    },
    {
      "time": "2026-07-20",
      "value": 28.78279987335205
    },
    {
      "time": "2026-07-21",
      "value": 28.651399879455568
    },
    {
      "time": "2026-07-22",
      "value": 28.51999988555908
    },
    {
      "time": "2026-07-23",
      "value": 28.379799880981444
    },
    {
      "time": "2026-07-24",
      "value": 28.230199890136717
    },
    {
      "time": "2026-07-27",
      "value": 28.07239990234375
    },
    {
      "time": "2026-07-28",
      "value": 27.799999923706054
    },
    {
      "time": "2026-07-29",
      "value": 27.509599952697755
    },
    {
      "time": "2026-07-30",
      "value": 27.302399940490723
    },
    {
      "time": "2026-07-31",
      "value": 27.14519992828369
    },
    {
      "time": "2026-08-03",
      "value": 27.00959991455078
    },
    {
      "time": "2026-08-04",
      "value": 26.963999938964843
    },
    {
      "time": "2026-08-05",
      "value": 26.841799926757812
    },
    {
      "time": "2026-08-06",
      "value": 26.64259994506836
    },
    {
      "time": "2026-08-07",
      "value": 26.436799964904786
    },
    {
      "time": "2026-08-10",
      "value": 26.211199951171874
    },
    {
      "time": "2026-08-11",
      "value": 26.009399948120116
    },
    {
      "time": "2026-08-12",
      "value": 25.869599990844726
    },
    {
      "time": "2026-08-13",
      "value": 25.70400001525879
    },
    {
      "time": "2026-08-14",
      "value": 25.5953999710083
    },
    {
      "time": "2026-08-17",
      "value": 25.510799980163576
    },
    {
      "time": "2026-08-18",
      "value": 25.451399993896484
    },
    {
      "time": "2026-08-19",
      "value": 25.403199996948242
    },
    {
      "time": "2026-08-20",
      "value": 25.30840000152588
    },
    {
      "time": "2026-08-21",
      "value": 25.220199966430663
    },
    {
      "time": "2026-08-24",
      "value": 25.08199996948242
    },
    {
      "time": "2026-08-25",
      "value": 24.96219997406006
    },
    {
      "time": "2026-08-26",
      "value": 24.842599983215333
    },
    {
      "time": "2026-08-27",
      "value": 24.757799987792968
    },
    {
      "time": "2026-08-28",
      "value": 24.651799964904786
    },
    {
      "time": "2026-08-31",
      "value": 24.521399993896484
    },
    {
      "time": "2026-09-01",
      "value": 24.394599990844725
    },
    {
      "time": "2026-09-02",
      "value": 24.275599975585937
    },
    {
      "time": "2026-09-03",
      "value": 24.177399978637695
    },
    {
      "time": "2026-09-04",
      "value": 24.085199966430665
    },
    {
      "time": "2026-09-08",
      "value": 24.027399978637696
    },
    {
      "time": "2026-09-09",
      "value": 23.951999969482422
    },
    {
      "time": "2026-09-10",
      "value": 23.855799980163575
    },
    {
      "time": "2026-09-11",
      "value": 23.800799980163575
    },
    {
      "time": "2026-09-14",
      "value": 23.74599998474121
    }
  ],
  "analysis": null
}