{
  "ok": true,
  "cached": false,
  "ticker": "ATRC",
  "price": 55.65,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Privitera Salvatore",
      "title": "Chief Technical Officer",
      "is_csuite": 0,
      "value": 201135,
      "avg_price": 55,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Privitera Salvatore",
      "title": "Chief Technical Officer",
      "is_csuite": 0,
      "value": 407558,
      "avg_price": 52.5,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Dahlquist Karl S.",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 458099,
      "avg_price": 48.89,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is AtriCure (ATRC) Stock Outpacing Its Medical Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/atricure-atrc-stock-outpacing-medical-134005981.html",
      "published": "2026-09-14"
    },
    {
      "title": "AtriCure CTO Sells 3,657 Shares",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/445818cd-e010-30e5-9fcb-736ed2517aec/atricure-cto-sells-3%2C657.html",
      "published": "2026-09-13"
    },
    {
      "title": "Do Options Traders Know Something About AtriCure Stock We Don't?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-know-something-atricure-143900608.html",
      "published": "2026-09-10"
    },
    {
      "title": "AtriCure, Inc. (ATRC) Hit a 52 Week High, Can the Run Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atricure-inc-atrc-hit-52-195337542.html",
      "published": "2026-09-09"
    },
    {
      "title": "Bloom Energy, Illumina, and Everpure Set to Join S&P 500; Others to Join S&P 100, S&P MidCap 400, and S&P SmallCap 600",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bloom-energy-illumina-everpure-set-231500760.html",
      "published": "2026-09-04"
    },
    {
      "title": "Atricure Insider Sold Shares Worth $407,558, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atricure-insider-sold-shares-worth-114304419.html",
      "published": "2026-09-04"
    },
    {
      "title": "Needham Raises Price Target on AtriCure to $64 From $45, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/needham-raises-price-target-atricure-110651856.html",
      "published": "2026-09-02"
    },
    {
      "title": "Is AtriCure (ATRC) Outperforming Other Medical Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/atricure-atrc-outperforming-other-medical-134002926.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 35.06999969482422,
      "high": 35.91999816894531,
      "low": 34.59000015258789,
      "close": 34.630001068115234,
      "volume": 621600
    },
    {
      "time": "2025-09-16",
      "open": 34.47999954223633,
      "high": 36.040000915527344,
      "low": 34.209999084472656,
      "close": 35.959999084472656,
      "volume": 710000
    },
    {
      "time": "2025-09-17",
      "open": 36.0099983215332,
      "high": 36.040000915527344,
      "low": 34.2599983215332,
      "close": 35.0099983215332,
      "volume": 337700
    },
    {
      "time": "2025-09-18",
      "open": 35.380001068115234,
      "high": 36.689998626708984,
      "low": 34.84000015258789,
      "close": 36.65999984741211,
      "volume": 366500
    },
    {
      "time": "2025-09-19",
      "open": 36.61000061035156,
      "high": 36.61000061035156,
      "low": 35.709999084472656,
      "close": 36.43000030517578,
      "volume": 676000
    },
    {
      "time": "2025-09-22",
      "open": 36.400001525878906,
      "high": 38.33000183105469,
      "low": 35.83000183105469,
      "close": 37.52000045776367,
      "volume": 527300
    },
    {
      "time": "2025-09-23",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 36.58000183105469,
      "close": 36.63999938964844,
      "volume": 280500
    },
    {
      "time": "2025-09-24",
      "open": 36.7400016784668,
      "high": 37.04999923706055,
      "low": 35.810001373291016,
      "close": 36.09000015258789,
      "volume": 203100
    },
    {
      "time": "2025-09-25",
      "open": 35.81999969482422,
      "high": 35.81999969482422,
      "low": 34.650001525878906,
      "close": 35.029998779296875,
      "volume": 318600
    },
    {
      "time": "2025-09-26",
      "open": 35.06999969482422,
      "high": 35.43000030517578,
      "low": 35.0099983215332,
      "close": 35.20000076293945,
      "volume": 258500
    },
    {
      "time": "2025-09-29",
      "open": 35.34000015258789,
      "high": 35.689998626708984,
      "low": 34.529998779296875,
      "close": 34.869998931884766,
      "volume": 252500
    },
    {
      "time": "2025-09-30",
      "open": 34.709999084472656,
      "high": 35.459999084472656,
      "low": 34.61000061035156,
      "close": 35.25,
      "volume": 395500
    },
    {
      "time": "2025-10-01",
      "open": 34.88999938964844,
      "high": 35.2400016784668,
      "low": 33.45000076293945,
      "close": 34.22999954223633,
      "volume": 397000
    },
    {
      "time": "2025-10-02",
      "open": 34.22999954223633,
      "high": 35,
      "low": 33.91999816894531,
      "close": 34.290000915527344,
      "volume": 332800
    },
    {
      "time": "2025-10-03",
      "open": 34.54999923706055,
      "high": 35.7599983215332,
      "low": 34.5099983215332,
      "close": 34.810001373291016,
      "volume": 217300
    },
    {
      "time": "2025-10-06",
      "open": 34.97999954223633,
      "high": 35.75,
      "low": 34.63999938964844,
      "close": 34.72999954223633,
      "volume": 242600
    },
    {
      "time": "2025-10-07",
      "open": 34.709999084472656,
      "high": 34.880001068115234,
      "low": 33.7400016784668,
      "close": 34.119998931884766,
      "volume": 316200
    },
    {
      "time": "2025-10-08",
      "open": 34.349998474121094,
      "high": 35.150001525878906,
      "low": 34.130001068115234,
      "close": 35.08000183105469,
      "volume": 189300
    },
    {
      "time": "2025-10-09",
      "open": 35.099998474121094,
      "high": 36.79999923706055,
      "low": 35.099998474121094,
      "close": 36.470001220703125,
      "volume": 325500
    },
    {
      "time": "2025-10-10",
      "open": 36.349998474121094,
      "high": 37.310001373291016,
      "low": 34.650001525878906,
      "close": 36.18000030517578,
      "volume": 649500
    },
    {
      "time": "2025-10-13",
      "open": 36.459999084472656,
      "high": 36.83000183105469,
      "low": 35.279998779296875,
      "close": 35.599998474121094,
      "volume": 447200
    },
    {
      "time": "2025-10-14",
      "open": 35.16999816894531,
      "high": 36,
      "low": 35.029998779296875,
      "close": 35.38999938964844,
      "volume": 403000
    },
    {
      "time": "2025-10-15",
      "open": 35.63999938964844,
      "high": 37.279998779296875,
      "low": 35.54999923706055,
      "close": 37.029998779296875,
      "volume": 501400
    },
    {
      "time": "2025-10-16",
      "open": 37,
      "high": 37.83000183105469,
      "low": 36.7400016784668,
      "close": 37.2400016784668,
      "volume": 366400
    },
    {
      "time": "2025-10-17",
      "open": 36.900001525878906,
      "high": 37.689998626708984,
      "low": 36.900001525878906,
      "close": 37.15999984741211,
      "volume": 214700
    },
    {
      "time": "2025-10-20",
      "open": 37.61000061035156,
      "high": 38.11000061035156,
      "low": 36.90999984741211,
      "close": 37.459999084472656,
      "volume": 232300
    },
    {
      "time": "2025-10-21",
      "open": 37.459999084472656,
      "high": 37.720001220703125,
      "low": 36.61000061035156,
      "close": 37,
      "volume": 325400
    },
    {
      "time": "2025-10-22",
      "open": 37.13999938964844,
      "high": 37.72999954223633,
      "low": 36.93000030517578,
      "close": 37.11000061035156,
      "volume": 465600
    },
    {
      "time": "2025-10-23",
      "open": 37.130001068115234,
      "high": 37.75,
      "low": 36.720001220703125,
      "close": 37.38999938964844,
      "volume": 321300
    },
    {
      "time": "2025-10-24",
      "open": 37.77000045776367,
      "high": 37.83000183105469,
      "low": 37.06999969482422,
      "close": 37.540000915527344,
      "volume": 295700
    },
    {
      "time": "2025-10-27",
      "open": 37.93000030517578,
      "high": 38.41999816894531,
      "low": 35.93000030517578,
      "close": 36.470001220703125,
      "volume": 512000
    },
    {
      "time": "2025-10-28",
      "open": 36.560001373291016,
      "high": 37.15999984741211,
      "low": 36.09000015258789,
      "close": 36.45000076293945,
      "volume": 414800
    },
    {
      "time": "2025-10-29",
      "open": 36.380001068115234,
      "high": 37.279998779296875,
      "low": 34.709999084472656,
      "close": 35.439998626708984,
      "volume": 735700
    },
    {
      "time": "2025-10-30",
      "open": 36.86000061035156,
      "high": 36.86000061035156,
      "low": 30.940000534057617,
      "close": 34.09000015258789,
      "volume": 2518600
    },
    {
      "time": "2025-10-31",
      "open": 34.189998626708984,
      "high": 35.130001068115234,
      "low": 33.7599983215332,
      "close": 34.54999923706055,
      "volume": 730600
    },
    {
      "time": "2025-11-03",
      "open": 34.54999923706055,
      "high": 35.08000183105469,
      "low": 33,
      "close": 34.029998779296875,
      "volume": 923600
    },
    {
      "time": "2025-11-04",
      "open": 33.83000183105469,
      "high": 34.599998474121094,
      "low": 32.720001220703125,
      "close": 32.75,
      "volume": 748000
    },
    {
      "time": "2025-11-05",
      "open": 32.77000045776367,
      "high": 33.41999816894531,
      "low": 31.959999084472656,
      "close": 32.31999969482422,
      "volume": 544100
    },
    {
      "time": "2025-11-06",
      "open": 32.040000915527344,
      "high": 32.15999984741211,
      "low": 31.43000030517578,
      "close": 31.5,
      "volume": 559200
    },
    {
      "time": "2025-11-07",
      "open": 31.100000381469727,
      "high": 32.880001068115234,
      "low": 31.100000381469727,
      "close": 32.04999923706055,
      "volume": 422300
    },
    {
      "time": "2025-11-10",
      "open": 32.16999816894531,
      "high": 32.66999816894531,
      "low": 31.639999389648438,
      "close": 31.989999771118164,
      "volume": 510500
    },
    {
      "time": "2025-11-11",
      "open": 32.15999984741211,
      "high": 33.20000076293945,
      "low": 32.15999984741211,
      "close": 32.86000061035156,
      "volume": 466200
    },
    {
      "time": "2025-11-12",
      "open": 32.91999816894531,
      "high": 34.380001068115234,
      "low": 32.56999969482422,
      "close": 33.060001373291016,
      "volume": 525700
    },
    {
      "time": "2025-11-13",
      "open": 32.790000915527344,
      "high": 33.20000076293945,
      "low": 31.6200008392334,
      "close": 31.709999084472656,
      "volume": 374800
    },
    {
      "time": "2025-11-14",
      "open": 31.440000534057617,
      "high": 32.95000076293945,
      "low": 31.1200008392334,
      "close": 32.900001525878906,
      "volume": 520900
    },
    {
      "time": "2025-11-17",
      "open": 32.599998474121094,
      "high": 33.97999954223633,
      "low": 32.13999938964844,
      "close": 33.119998931884766,
      "volume": 689000
    },
    {
      "time": "2025-11-18",
      "open": 33.29999923706055,
      "high": 33.630001068115234,
      "low": 32.47999954223633,
      "close": 33.15999984741211,
      "volume": 528400
    },
    {
      "time": "2025-11-19",
      "open": 33.310001373291016,
      "high": 34.2599983215332,
      "low": 32.95000076293945,
      "close": 34.18000030517578,
      "volume": 588500
    },
    {
      "time": "2025-11-20",
      "open": 34.77000045776367,
      "high": 35.15999984741211,
      "low": 33.20000076293945,
      "close": 33.25,
      "volume": 355500
    },
    {
      "time": "2025-11-21",
      "open": 33.310001373291016,
      "high": 36.369998931884766,
      "low": 33.29999923706055,
      "close": 36.16999816894531,
      "volume": 571200
    },
    {
      "time": "2025-11-24",
      "open": 36.4900016784668,
      "high": 38,
      "low": 36.16999816894531,
      "close": 37.7400016784668,
      "volume": 515000
    },
    {
      "time": "2025-11-25",
      "open": 37.15999984741211,
      "high": 38.61000061035156,
      "low": 37.15999984741211,
      "close": 38.47999954223633,
      "volume": 463200
    },
    {
      "time": "2025-11-26",
      "open": 38.349998474121094,
      "high": 38.900001525878906,
      "low": 35.5099983215332,
      "close": 36.029998779296875,
      "volume": 677200
    },
    {
      "time": "2025-11-28",
      "open": 36,
      "high": 36.5099983215332,
      "low": 35.58000183105469,
      "close": 36.119998931884766,
      "volume": 325600
    },
    {
      "time": "2025-12-01",
      "open": 35.099998474121094,
      "high": 35.86000061035156,
      "low": 34.939998626708984,
      "close": 35.09000015258789,
      "volume": 519400
    },
    {
      "time": "2025-12-02",
      "open": 35.470001220703125,
      "high": 36.189998626708984,
      "low": 34.880001068115234,
      "close": 35.310001373291016,
      "volume": 783200
    },
    {
      "time": "2025-12-03",
      "open": 35.310001373291016,
      "high": 36.31999969482422,
      "low": 34.9900016784668,
      "close": 36.310001373291016,
      "volume": 535200
    },
    {
      "time": "2025-12-04",
      "open": 36.380001068115234,
      "high": 39.72999954223633,
      "low": 36.380001068115234,
      "close": 39.25,
      "volume": 1003700
    },
    {
      "time": "2025-12-05",
      "open": 39.2599983215332,
      "high": 41.119998931884766,
      "low": 39.029998779296875,
      "close": 39.86000061035156,
      "volume": 658600
    },
    {
      "time": "2025-12-08",
      "open": 40,
      "high": 40.22999954223633,
      "low": 38.91999816894531,
      "close": 38.939998626708984,
      "volume": 626600
    },
    {
      "time": "2025-12-09",
      "open": 39.040000915527344,
      "high": 39.84000015258789,
      "low": 38.970001220703125,
      "close": 39.720001220703125,
      "volume": 531300
    },
    {
      "time": "2025-12-10",
      "open": 39.77000045776367,
      "high": 41.529998779296875,
      "low": 39.369998931884766,
      "close": 41.18000030517578,
      "volume": 731300
    },
    {
      "time": "2025-12-11",
      "open": 41.599998474121094,
      "high": 42.41999816894531,
      "low": 41.08000183105469,
      "close": 41.40999984741211,
      "volume": 423400
    },
    {
      "time": "2025-12-12",
      "open": 41.36000061035156,
      "high": 42.439998626708984,
      "low": 41.08000183105469,
      "close": 42.380001068115234,
      "volume": 542000
    },
    {
      "time": "2025-12-15",
      "open": 42.400001525878906,
      "high": 42.599998474121094,
      "low": 41,
      "close": 41.040000915527344,
      "volume": 605300
    },
    {
      "time": "2025-12-16",
      "open": 41.349998474121094,
      "high": 41.9900016784668,
      "low": 40.619998931884766,
      "close": 41.08000183105469,
      "volume": 574600
    },
    {
      "time": "2025-12-17",
      "open": 41.20000076293945,
      "high": 41.95000076293945,
      "low": 40.599998474121094,
      "close": 40.810001373291016,
      "volume": 432300
    },
    {
      "time": "2025-12-18",
      "open": 41.150001525878906,
      "high": 41.52000045776367,
      "low": 40.33000183105469,
      "close": 40.400001525878906,
      "volume": 462200
    },
    {
      "time": "2025-12-19",
      "open": 40.400001525878906,
      "high": 41.16999816894531,
      "low": 40.11000061035156,
      "close": 40.95000076293945,
      "volume": 520900
    },
    {
      "time": "2025-12-22",
      "open": 40.95000076293945,
      "high": 41.91999816894531,
      "low": 40.70000076293945,
      "close": 41.650001525878906,
      "volume": 334000
    },
    {
      "time": "2025-12-23",
      "open": 41.29999923706055,
      "high": 41.540000915527344,
      "low": 40.439998626708984,
      "close": 40.540000915527344,
      "volume": 220600
    },
    {
      "time": "2025-12-24",
      "open": 40.540000915527344,
      "high": 41.0099983215332,
      "low": 40.11000061035156,
      "close": 40.54999923706055,
      "volume": 129000
    },
    {
      "time": "2025-12-26",
      "open": 40.65999984741211,
      "high": 40.869998931884766,
      "low": 40.220001220703125,
      "close": 40.33000183105469,
      "volume": 140000
    },
    {
      "time": "2025-12-29",
      "open": 40.18000030517578,
      "high": 41.33000183105469,
      "low": 40.18000030517578,
      "close": 40.43000030517578,
      "volume": 308500
    },
    {
      "time": "2025-12-30",
      "open": 40.34000015258789,
      "high": 40.650001525878906,
      "low": 39.79999923706055,
      "close": 40.18000030517578,
      "volume": 251700
    },
    {
      "time": "2025-12-31",
      "open": 40.099998474121094,
      "high": 40.2400016784668,
      "low": 39.4900016784668,
      "close": 39.560001373291016,
      "volume": 269500
    },
    {
      "time": "2026-01-02",
      "open": 39.709999084472656,
      "high": 39.79999923706055,
      "low": 38.68000030517578,
      "close": 39.27000045776367,
      "volume": 294500
    },
    {
      "time": "2026-01-05",
      "open": 39.310001373291016,
      "high": 41.06999969482422,
      "low": 39.20000076293945,
      "close": 40.52000045776367,
      "volume": 434300
    },
    {
      "time": "2026-01-06",
      "open": 40.43000030517578,
      "high": 41.540000915527344,
      "low": 39.97999954223633,
      "close": 41.439998626708984,
      "volume": 705600
    },
    {
      "time": "2026-01-07",
      "open": 41.5,
      "high": 42.08000183105469,
      "low": 41.029998779296875,
      "close": 41.77000045776367,
      "volume": 340200
    },
    {
      "time": "2026-01-08",
      "open": 41.529998779296875,
      "high": 43.18000030517578,
      "low": 41.529998779296875,
      "close": 42.40999984741211,
      "volume": 493100
    },
    {
      "time": "2026-01-09",
      "open": 42.31999969482422,
      "high": 42.70000076293945,
      "low": 41.130001068115234,
      "close": 41.459999084472656,
      "volume": 520500
    },
    {
      "time": "2026-01-12",
      "open": 41.54999923706055,
      "high": 41.959999084472656,
      "low": 36.7599983215332,
      "close": 37.63999938964844,
      "volume": 903100
    },
    {
      "time": "2026-01-13",
      "open": 37.540000915527344,
      "high": 37.95000076293945,
      "low": 36.33000183105469,
      "close": 36.400001525878906,
      "volume": 620500
    },
    {
      "time": "2026-01-14",
      "open": 36.470001220703125,
      "high": 37.88999938964844,
      "low": 36.060001373291016,
      "close": 37.369998931884766,
      "volume": 658300
    },
    {
      "time": "2026-01-15",
      "open": 37.310001373291016,
      "high": 41.790000915527344,
      "low": 37.310001373291016,
      "close": 41.459999084472656,
      "volume": 1026900
    },
    {
      "time": "2026-01-16",
      "open": 41.189998626708984,
      "high": 41.79999923706055,
      "low": 38.93000030517578,
      "close": 39.060001373291016,
      "volume": 737500
    },
    {
      "time": "2026-01-20",
      "open": 38.08000183105469,
      "high": 39.189998626708984,
      "low": 37.2599983215332,
      "close": 38.41999816894531,
      "volume": 525200
    },
    {
      "time": "2026-01-21",
      "open": 38.459999084472656,
      "high": 39.75,
      "low": 38.459999084472656,
      "close": 39.27000045776367,
      "volume": 556900
    },
    {
      "time": "2026-01-22",
      "open": 39.29999923706055,
      "high": 40.529998779296875,
      "low": 39.06999969482422,
      "close": 40.02000045776367,
      "volume": 391500
    },
    {
      "time": "2026-01-23",
      "open": 40.02000045776367,
      "high": 40.90999984741211,
      "low": 39.029998779296875,
      "close": 39.06999969482422,
      "volume": 375700
    },
    {
      "time": "2026-01-26",
      "open": 39.060001373291016,
      "high": 39.959999084472656,
      "low": 38.5,
      "close": 38.5099983215332,
      "volume": 442200
    },
    {
      "time": "2026-01-27",
      "open": 38.130001068115234,
      "high": 39.279998779296875,
      "low": 37.349998474121094,
      "close": 38.40999984741211,
      "volume": 471800
    },
    {
      "time": "2026-01-28",
      "open": 38.33000183105469,
      "high": 38.38999938964844,
      "low": 37.34000015258789,
      "close": 37.77000045776367,
      "volume": 346800
    },
    {
      "time": "2026-01-29",
      "open": 37.61000061035156,
      "high": 37.9900016784668,
      "low": 36.470001220703125,
      "close": 36.95000076293945,
      "volume": 488300
    },
    {
      "time": "2026-01-30",
      "open": 36.95000076293945,
      "high": 37.66999816894531,
      "low": 36.2599983215332,
      "close": 36.93000030517578,
      "volume": 361600
    },
    {
      "time": "2026-02-02",
      "open": 37.099998474121094,
      "high": 37.529998779296875,
      "low": 36.7400016784668,
      "close": 36.81999969482422,
      "volume": 433700
    },
    {
      "time": "2026-02-03",
      "open": 37,
      "high": 38.119998931884766,
      "low": 36.83000183105469,
      "close": 38.06999969482422,
      "volume": 798400
    },
    {
      "time": "2026-02-04",
      "open": 38.06999969482422,
      "high": 38.31999969482422,
      "low": 36.52000045776367,
      "close": 36.79999923706055,
      "volume": 531600
    },
    {
      "time": "2026-02-05",
      "open": 36.68000030517578,
      "high": 37.959999084472656,
      "low": 36.11000061035156,
      "close": 36.20000076293945,
      "volume": 446000
    },
    {
      "time": "2026-02-06",
      "open": 36.709999084472656,
      "high": 37.68000030517578,
      "low": 36.220001220703125,
      "close": 37.11000061035156,
      "volume": 398500
    },
    {
      "time": "2026-02-09",
      "open": 37.15999984741211,
      "high": 37.56999969482422,
      "low": 36.220001220703125,
      "close": 36.91999816894531,
      "volume": 312400
    },
    {
      "time": "2026-02-10",
      "open": 37.029998779296875,
      "high": 38.06999969482422,
      "low": 36.75,
      "close": 37.86000061035156,
      "volume": 464900
    },
    {
      "time": "2026-02-11",
      "open": 34,
      "high": 34.310001373291016,
      "low": 30.469999313354492,
      "close": 32.900001525878906,
      "volume": 2602900
    },
    {
      "time": "2026-02-12",
      "open": 33.0099983215332,
      "high": 33.220001220703125,
      "low": 31.170000076293945,
      "close": 31.799999237060547,
      "volume": 1714600
    },
    {
      "time": "2026-02-13",
      "open": 32.2400016784668,
      "high": 33.720001220703125,
      "low": 32,
      "close": 32.650001525878906,
      "volume": 1668400
    },
    {
      "time": "2026-02-17",
      "open": 32.650001525878906,
      "high": 33.5,
      "low": 32.22999954223633,
      "close": 32.970001220703125,
      "volume": 955800
    },
    {
      "time": "2026-02-18",
      "open": 33,
      "high": 33.689998626708984,
      "low": 30.270000457763672,
      "close": 32.2599983215332,
      "volume": 2222000
    },
    {
      "time": "2026-02-19",
      "open": 32.209999084472656,
      "high": 33.11000061035156,
      "low": 32,
      "close": 32.380001068115234,
      "volume": 847700
    },
    {
      "time": "2026-02-20",
      "open": 32.380001068115234,
      "high": 33.5099983215332,
      "low": 32.04999923706055,
      "close": 32.58000183105469,
      "volume": 695100
    },
    {
      "time": "2026-02-23",
      "open": 32.25,
      "high": 33.08000183105469,
      "low": 31.530000686645508,
      "close": 31.790000915527344,
      "volume": 568600
    },
    {
      "time": "2026-02-24",
      "open": 31.950000762939453,
      "high": 32.689998626708984,
      "low": 30.799999237060547,
      "close": 31.139999389648438,
      "volume": 897500
    },
    {
      "time": "2026-02-25",
      "open": 31.43000030517578,
      "high": 31.559999465942383,
      "low": 30.670000076293945,
      "close": 31.190000534057617,
      "volume": 388600
    },
    {
      "time": "2026-02-26",
      "open": 31.479999542236328,
      "high": 32.06999969482422,
      "low": 31.149999618530273,
      "close": 31.639999389648438,
      "volume": 509600
    },
    {
      "time": "2026-02-27",
      "open": 31.170000076293945,
      "high": 31.309999465942383,
      "low": 30.65999984741211,
      "close": 31.260000228881836,
      "volume": 508500
    },
    {
      "time": "2026-03-02",
      "open": 30.420000076293945,
      "high": 31.260000228881836,
      "low": 30.239999771118164,
      "close": 30.93000030517578,
      "volume": 712200
    },
    {
      "time": "2026-03-03",
      "open": 30.209999084472656,
      "high": 32.0099983215332,
      "low": 29.579999923706055,
      "close": 31.459999084472656,
      "volume": 612300
    },
    {
      "time": "2026-03-04",
      "open": 31.450000762939453,
      "high": 32.560001373291016,
      "low": 30.860000610351562,
      "close": 30.989999771118164,
      "volume": 545700
    },
    {
      "time": "2026-03-05",
      "open": 30.40999984741211,
      "high": 31.260000228881836,
      "low": 29.920000076293945,
      "close": 30.309999465942383,
      "volume": 499600
    },
    {
      "time": "2026-03-06",
      "open": 29.559999465942383,
      "high": 30.3799991607666,
      "low": 29.06999969482422,
      "close": 30.020000457763672,
      "volume": 454900
    },
    {
      "time": "2026-03-09",
      "open": 29.809999465942383,
      "high": 29.809999465942383,
      "low": 28.40999984741211,
      "close": 29.389999389648438,
      "volume": 572400
    },
    {
      "time": "2026-03-10",
      "open": 29.6299991607666,
      "high": 30.170000076293945,
      "low": 28.969999313354492,
      "close": 29.18000030517578,
      "volume": 508100
    },
    {
      "time": "2026-03-11",
      "open": 28.81999969482422,
      "high": 29.899999618530273,
      "low": 28.68000030517578,
      "close": 29.860000610351562,
      "volume": 566900
    },
    {
      "time": "2026-03-12",
      "open": 29.809999465942383,
      "high": 30.18000030517578,
      "low": 29.299999237060547,
      "close": 29.540000915527344,
      "volume": 700500
    },
    {
      "time": "2026-03-13",
      "open": 29.65999984741211,
      "high": 30.530000686645508,
      "low": 29,
      "close": 29.850000381469727,
      "volume": 972300
    },
    {
      "time": "2026-03-16",
      "open": 30.190000534057617,
      "high": 30.850000381469727,
      "low": 29.8799991607666,
      "close": 30.440000534057617,
      "volume": 459700
    },
    {
      "time": "2026-03-17",
      "open": 30.479999542236328,
      "high": 31.1299991607666,
      "low": 29.559999465942383,
      "close": 29.579999923706055,
      "volume": 945200
    },
    {
      "time": "2026-03-18",
      "open": 29.200000762939453,
      "high": 29.8799991607666,
      "low": 28.799999237060547,
      "close": 28.850000381469727,
      "volume": 740300
    },
    {
      "time": "2026-03-19",
      "open": 29.030000686645508,
      "high": 29.31999969482422,
      "low": 28.65999984741211,
      "close": 29.030000686645508,
      "volume": 750300
    },
    {
      "time": "2026-03-20",
      "open": 29.299999237060547,
      "high": 29.299999237060547,
      "low": 28.420000076293945,
      "close": 29.18000030517578,
      "volume": 933400
    },
    {
      "time": "2026-03-23",
      "open": 30.25,
      "high": 30.450000762939453,
      "low": 29.6299991607666,
      "close": 29.780000686645508,
      "volume": 505300
    },
    {
      "time": "2026-03-24",
      "open": 29.520000457763672,
      "high": 29.979999542236328,
      "low": 29.020000457763672,
      "close": 29.610000610351562,
      "volume": 415700
    },
    {
      "time": "2026-03-25",
      "open": 29.90999984741211,
      "high": 30.670000076293945,
      "low": 29.06999969482422,
      "close": 29.530000686645508,
      "volume": 334300
    },
    {
      "time": "2026-03-26",
      "open": 29.350000381469727,
      "high": 30.100000381469727,
      "low": 29.010000228881836,
      "close": 30.040000915527344,
      "volume": 445800
    },
    {
      "time": "2026-03-27",
      "open": 29.719999313354492,
      "high": 30.139999389648438,
      "low": 28.829999923706055,
      "close": 28.8799991607666,
      "volume": 304600
    },
    {
      "time": "2026-03-30",
      "open": 28.8799991607666,
      "high": 29.049999237060547,
      "low": 28.15999984741211,
      "close": 28.260000228881836,
      "volume": 534900
    },
    {
      "time": "2026-03-31",
      "open": 28.489999771118164,
      "high": 28.600000381469727,
      "low": 27.450000762939453,
      "close": 28.530000686645508,
      "volume": 470300
    },
    {
      "time": "2026-04-01",
      "open": 28.690000534057617,
      "high": 29.170000076293945,
      "low": 28.200000762939453,
      "close": 28.309999465942383,
      "volume": 549000
    },
    {
      "time": "2026-04-02",
      "open": 27.84000015258789,
      "high": 29.100000381469727,
      "low": 27.309999465942383,
      "close": 29.06999969482422,
      "volume": 512100
    },
    {
      "time": "2026-04-06",
      "open": 29.43000030517578,
      "high": 29.479999542236328,
      "low": 28.790000915527344,
      "close": 29.190000534057617,
      "volume": 381800
    },
    {
      "time": "2026-04-07",
      "open": 29.100000381469727,
      "high": 29.43000030517578,
      "low": 28.549999237060547,
      "close": 28.889999389648438,
      "volume": 399500
    },
    {
      "time": "2026-04-08",
      "open": 30.030000686645508,
      "high": 30.459999084472656,
      "low": 27.790000915527344,
      "close": 28.219999313354492,
      "volume": 1148900
    },
    {
      "time": "2026-04-09",
      "open": 28.579999923706055,
      "high": 28.579999923706055,
      "low": 27.260000228881836,
      "close": 28.049999237060547,
      "volume": 543400
    },
    {
      "time": "2026-04-10",
      "open": 27.959999084472656,
      "high": 28.459999084472656,
      "low": 27.8799991607666,
      "close": 28.229999542236328,
      "volume": 1147200
    },
    {
      "time": "2026-04-13",
      "open": 28.190000534057617,
      "high": 28.68000030517578,
      "low": 27.489999771118164,
      "close": 28.65999984741211,
      "volume": 643400
    },
    {
      "time": "2026-04-14",
      "open": 28.950000762939453,
      "high": 29.760000228881836,
      "low": 28.8799991607666,
      "close": 29.399999618530273,
      "volume": 438600
    },
    {
      "time": "2026-04-15",
      "open": 29.549999237060547,
      "high": 29.860000610351562,
      "low": 29.239999771118164,
      "close": 29.3700008392334,
      "volume": 687500
    },
    {
      "time": "2026-04-16",
      "open": 29.299999237060547,
      "high": 29.65999984741211,
      "low": 28.850000381469727,
      "close": 28.8799991607666,
      "volume": 462500
    },
    {
      "time": "2026-04-17",
      "open": 29.399999618530273,
      "high": 30.1299991607666,
      "low": 29.170000076293945,
      "close": 29.719999313354492,
      "volume": 924300
    },
    {
      "time": "2026-04-20",
      "open": 29.600000381469727,
      "high": 29.950000762939453,
      "low": 28.360000610351562,
      "close": 28.790000915527344,
      "volume": 1316200
    },
    {
      "time": "2026-04-21",
      "open": 28.940000534057617,
      "high": 29.31999969482422,
      "low": 27.260000228881836,
      "close": 27.3700008392334,
      "volume": 893000
    },
    {
      "time": "2026-04-22",
      "open": 27.690000534057617,
      "high": 28.93000030517578,
      "low": 27.360000610351562,
      "close": 27.6299991607666,
      "volume": 988600
    },
    {
      "time": "2026-04-23",
      "open": 27.729999542236328,
      "high": 28.479999542236328,
      "low": 27.059999465942383,
      "close": 28.209999084472656,
      "volume": 646900
    },
    {
      "time": "2026-04-24",
      "open": 28,
      "high": 29.31999969482422,
      "low": 27.68000030517578,
      "close": 29.280000686645508,
      "volume": 660400
    },
    {
      "time": "2026-04-27",
      "open": 29.1200008392334,
      "high": 29.770000457763672,
      "low": 28.670000076293945,
      "close": 29.040000915527344,
      "volume": 641700
    },
    {
      "time": "2026-04-28",
      "open": 29.200000762939453,
      "high": 29.670000076293945,
      "low": 28.450000762939453,
      "close": 28.479999542236328,
      "volume": 731700
    },
    {
      "time": "2026-04-29",
      "open": 28.6200008392334,
      "high": 28.6200008392334,
      "low": 26.6200008392334,
      "close": 27.34000015258789,
      "volume": 1079200
    },
    {
      "time": "2026-04-30",
      "open": 27.239999771118164,
      "high": 28.139999389648438,
      "low": 26.93000030517578,
      "close": 28.110000610351562,
      "volume": 649800
    },
    {
      "time": "2026-05-01",
      "open": 28.350000381469727,
      "high": 29.31999969482422,
      "low": 27.889999389648438,
      "close": 29.020000457763672,
      "volume": 974300
    },
    {
      "time": "2026-05-04",
      "open": 28.709999084472656,
      "high": 29.3799991607666,
      "low": 28.489999771118164,
      "close": 28.780000686645508,
      "volume": 1299300
    },
    {
      "time": "2026-05-05",
      "open": 28.729999542236328,
      "high": 29.549999237060547,
      "low": 28.020000457763672,
      "close": 29.389999389648438,
      "volume": 1466000
    },
    {
      "time": "2026-05-06",
      "open": 28.149999618530273,
      "high": 29.34000015258789,
      "low": 26.959999084472656,
      "close": 28.010000228881836,
      "volume": 1166700
    },
    {
      "time": "2026-05-07",
      "open": 28.309999465942383,
      "high": 29.190000534057617,
      "low": 27.139999389648438,
      "close": 27.799999237060547,
      "volume": 1005700
    },
    {
      "time": "2026-05-08",
      "open": 27.920000076293945,
      "high": 27.979999542236328,
      "low": 26.079999923706055,
      "close": 26.280000686645508,
      "volume": 955700
    },
    {
      "time": "2026-05-11",
      "open": 26.34000015258789,
      "high": 26.440000534057617,
      "low": 25.520000457763672,
      "close": 26.299999237060547,
      "volume": 924200
    },
    {
      "time": "2026-05-12",
      "open": 26.31999969482422,
      "high": 27.030000686645508,
      "low": 26.139999389648438,
      "close": 26.690000534057617,
      "volume": 851500
    },
    {
      "time": "2026-05-13",
      "open": 26.43000030517578,
      "high": 27.020000457763672,
      "low": 26.40999984741211,
      "close": 26.59000015258789,
      "volume": 573500
    },
    {
      "time": "2026-05-14",
      "open": 26.989999771118164,
      "high": 28.190000534057617,
      "low": 26.6200008392334,
      "close": 28.149999618530273,
      "volume": 638500
    },
    {
      "time": "2026-05-15",
      "open": 28.350000381469727,
      "high": 29.309999465942383,
      "low": 27.719999313354492,
      "close": 28.1200008392334,
      "volume": 1036900
    },
    {
      "time": "2026-05-18",
      "open": 28.1200008392334,
      "high": 29.450000762939453,
      "low": 28.030000686645508,
      "close": 28.479999542236328,
      "volume": 732800
    },
    {
      "time": "2026-05-19",
      "open": 28.530000686645508,
      "high": 29.309999465942383,
      "low": 28.170000076293945,
      "close": 28.799999237060547,
      "volume": 714900
    },
    {
      "time": "2026-05-20",
      "open": 28.59000015258789,
      "high": 29.020000457763672,
      "low": 28.09000015258789,
      "close": 29,
      "volume": 679300
    },
    {
      "time": "2026-05-21",
      "open": 28.770000457763672,
      "high": 29.309999465942383,
      "low": 28.110000610351562,
      "close": 28.81999969482422,
      "volume": 1042400
    },
    {
      "time": "2026-05-22",
      "open": 28.700000762939453,
      "high": 28.950000762939453,
      "low": 28.010000228881836,
      "close": 28.290000915527344,
      "volume": 499200
    },
    {
      "time": "2026-05-26",
      "open": 28.190000534057617,
      "high": 29.270000457763672,
      "low": 28,
      "close": 28.809999465942383,
      "volume": 1120700
    },
    {
      "time": "2026-05-27",
      "open": 28.809999465942383,
      "high": 29.18000030517578,
      "low": 27.31999969482422,
      "close": 27.450000762939453,
      "volume": 1046500
    },
    {
      "time": "2026-05-28",
      "open": 27.15999984741211,
      "high": 28.729999542236328,
      "low": 27.059999465942383,
      "close": 28.09000015258789,
      "volume": 1122700
    },
    {
      "time": "2026-05-29",
      "open": 28.09000015258789,
      "high": 28.459999084472656,
      "low": 27.6299991607666,
      "close": 27.670000076293945,
      "volume": 722200
    },
    {
      "time": "2026-06-01",
      "open": 27.59000015258789,
      "high": 28.290000915527344,
      "low": 26.440000534057617,
      "close": 26.479999542236328,
      "volume": 811100
    },
    {
      "time": "2026-06-02",
      "open": 26.079999923706055,
      "high": 26.139999389648438,
      "low": 25.360000610351562,
      "close": 25.860000610351562,
      "volume": 672100
    },
    {
      "time": "2026-06-03",
      "open": 26.09000015258789,
      "high": 26.6299991607666,
      "low": 25.5,
      "close": 26.200000762939453,
      "volume": 592200
    },
    {
      "time": "2026-06-04",
      "open": 26.690000534057617,
      "high": 28.1200008392334,
      "low": 26.690000534057617,
      "close": 27.270000457763672,
      "volume": 839400
    },
    {
      "time": "2026-06-05",
      "open": 27.5,
      "high": 28.149999618530273,
      "low": 26.780000686645508,
      "close": 27.100000381469727,
      "volume": 523500
    },
    {
      "time": "2026-06-08",
      "open": 27.18000030517578,
      "high": 27.40999984741211,
      "low": 26.6200008392334,
      "close": 26.920000076293945,
      "volume": 559500
    },
    {
      "time": "2026-06-09",
      "open": 26.959999084472656,
      "high": 27.6299991607666,
      "low": 26.84000015258789,
      "close": 27.299999237060547,
      "volume": 607200
    },
    {
      "time": "2026-06-10",
      "open": 27.299999237060547,
      "high": 27.90999984741211,
      "low": 26.940000534057617,
      "close": 27.510000228881836,
      "volume": 703900
    },
    {
      "time": "2026-06-11",
      "open": 27.309999465942383,
      "high": 28.56999969482422,
      "low": 27.06999969482422,
      "close": 28.40999984741211,
      "volume": 1105100
    },
    {
      "time": "2026-06-12",
      "open": 28.469999313354492,
      "high": 28.90999984741211,
      "low": 28.170000076293945,
      "close": 28.790000915527344,
      "volume": 700900
    },
    {
      "time": "2026-06-15",
      "open": 28.8799991607666,
      "high": 29.149999618530273,
      "low": 27.8799991607666,
      "close": 27.979999542236328,
      "volume": 808500
    },
    {
      "time": "2026-06-16",
      "open": 28.030000686645508,
      "high": 28.850000381469727,
      "low": 27.59000015258789,
      "close": 27.979999542236328,
      "volume": 702600
    },
    {
      "time": "2026-06-17",
      "open": 27.610000610351562,
      "high": 28.450000762939453,
      "low": 26.809999465942383,
      "close": 27.1200008392334,
      "volume": 828800
    },
    {
      "time": "2026-06-18",
      "open": 27.459999084472656,
      "high": 29.030000686645508,
      "low": 27.43000030517578,
      "close": 28.799999237060547,
      "volume": 1731600
    },
    {
      "time": "2026-06-22",
      "open": 28.420000076293945,
      "high": 28.979999542236328,
      "low": 28.229999542236328,
      "close": 28.440000534057617,
      "volume": 696500
    },
    {
      "time": "2026-06-23",
      "open": 28.450000762939453,
      "high": 28.8799991607666,
      "low": 27.639999389648438,
      "close": 28.440000534057617,
      "volume": 727400
    },
    {
      "time": "2026-06-24",
      "open": 28.610000610351562,
      "high": 28.950000762939453,
      "low": 28.100000381469727,
      "close": 28.280000686645508,
      "volume": 983400
    },
    {
      "time": "2026-06-25",
      "open": 28.280000686645508,
      "high": 28.81999969482422,
      "low": 27.979999542236328,
      "close": 28.1299991607666,
      "volume": 1038800
    },
    {
      "time": "2026-06-26",
      "open": 28.299999237060547,
      "high": 30.3799991607666,
      "low": 28.290000915527344,
      "close": 30.18000030517578,
      "volume": 2774900
    },
    {
      "time": "2026-06-29",
      "open": 30.219999313354492,
      "high": 30.780000686645508,
      "low": 27.239999771118164,
      "close": 28.700000762939453,
      "volume": 1973700
    },
    {
      "time": "2026-06-30",
      "open": 28.700000762939453,
      "high": 28.790000915527344,
      "low": 27.84000015258789,
      "close": 27.979999542236328,
      "volume": 1200300
    },
    {
      "time": "2026-07-01",
      "open": 28.270000457763672,
      "high": 29.729999542236328,
      "low": 28.200000762939453,
      "close": 29.729999542236328,
      "volume": 1088300
    },
    {
      "time": "2026-07-02",
      "open": 30.190000534057617,
      "high": 31.81999969482422,
      "low": 29.8799991607666,
      "close": 31.790000915527344,
      "volume": 1545500
    },
    {
      "time": "2026-07-06",
      "open": 31.610000610351562,
      "high": 33.09000015258789,
      "low": 31.56999969482422,
      "close": 32.38999938964844,
      "volume": 837100
    },
    {
      "time": "2026-07-07",
      "open": 32.38999938964844,
      "high": 33.16999816894531,
      "low": 32.38999938964844,
      "close": 32.79999923706055,
      "volume": 714700
    },
    {
      "time": "2026-07-08",
      "open": 32.63999938964844,
      "high": 34.06999969482422,
      "low": 32.0099983215332,
      "close": 33.65999984741211,
      "volume": 801400
    },
    {
      "time": "2026-07-09",
      "open": 33.45000076293945,
      "high": 34.58000183105469,
      "low": 33.02000045776367,
      "close": 34.560001373291016,
      "volume": 940700
    },
    {
      "time": "2026-07-10",
      "open": 34.810001373291016,
      "high": 34.810001373291016,
      "low": 33.43000030517578,
      "close": 34.279998779296875,
      "volume": 563600
    },
    {
      "time": "2026-07-13",
      "open": 34.25,
      "high": 35.130001068115234,
      "low": 34.25,
      "close": 34.79999923706055,
      "volume": 501300
    },
    {
      "time": "2026-07-14",
      "open": 34.560001373291016,
      "high": 34.7400016784668,
      "low": 33.7400016784668,
      "close": 34.31999969482422,
      "volume": 1165600
    },
    {
      "time": "2026-07-15",
      "open": 34.02000045776367,
      "high": 35.189998626708984,
      "low": 33.720001220703125,
      "close": 34.540000915527344,
      "volume": 505900
    },
    {
      "time": "2026-07-16",
      "open": 34.88999938964844,
      "high": 36.33000183105469,
      "low": 34.86000061035156,
      "close": 35.619998931884766,
      "volume": 720900
    },
    {
      "time": "2026-07-17",
      "open": 35.29999923706055,
      "high": 35.900001525878906,
      "low": 34.86000061035156,
      "close": 34.95000076293945,
      "volume": 809300
    },
    {
      "time": "2026-07-20",
      "open": 34.81999969482422,
      "high": 35.45000076293945,
      "low": 34.470001220703125,
      "close": 34.77000045776367,
      "volume": 1070100
    },
    {
      "time": "2026-07-21",
      "open": 34.209999084472656,
      "high": 34.939998626708984,
      "low": 33.900001525878906,
      "close": 34.5099983215332,
      "volume": 671800
    },
    {
      "time": "2026-07-22",
      "open": 34.5,
      "high": 34.5,
      "low": 33.310001373291016,
      "close": 33.52000045776367,
      "volume": 713200
    },
    {
      "time": "2026-07-23",
      "open": 33.40999984741211,
      "high": 33.619998931884766,
      "low": 31.899999618530273,
      "close": 33,
      "volume": 1137000
    },
    {
      "time": "2026-07-24",
      "open": 33.689998626708984,
      "high": 35.34000015258789,
      "low": 32.40999984741211,
      "close": 35.040000915527344,
      "volume": 1655000
    },
    {
      "time": "2026-07-27",
      "open": 35.689998626708984,
      "high": 37.439998626708984,
      "low": 35.689998626708984,
      "close": 37.369998931884766,
      "volume": 1189300
    },
    {
      "time": "2026-07-28",
      "open": 37.849998474121094,
      "high": 39.900001525878906,
      "low": 37.72999954223633,
      "close": 39.75,
      "volume": 1071500
    },
    {
      "time": "2026-07-29",
      "open": 37.91999816894531,
      "high": 41.290000915527344,
      "low": 37.91999816894531,
      "close": 40.88999938964844,
      "volume": 1387900
    },
    {
      "time": "2026-07-30",
      "open": 40.75,
      "high": 41.15999984741211,
      "low": 39.849998474121094,
      "close": 40.150001525878906,
      "volume": 906800
    },
    {
      "time": "2026-07-31",
      "open": 39.38999938964844,
      "high": 39.40999984741211,
      "low": 37.439998626708984,
      "close": 37.7599983215332,
      "volume": 1311500
    },
    {
      "time": "2026-08-03",
      "open": 38.7400016784668,
      "high": 39.83000183105469,
      "low": 38.04999923706055,
      "close": 38.720001220703125,
      "volume": 1129400
    },
    {
      "time": "2026-08-04",
      "open": 38.689998626708984,
      "high": 39.310001373291016,
      "low": 38.630001068115234,
      "close": 39,
      "volume": 873600
    },
    {
      "time": "2026-08-05",
      "open": 38.650001525878906,
      "high": 39.400001525878906,
      "low": 37.97999954223633,
      "close": 39.34000015258789,
      "volume": 754700
    },
    {
      "time": "2026-08-06",
      "open": 39.54999923706055,
      "high": 40.47999954223633,
      "low": 39,
      "close": 39.4900016784668,
      "volume": 762200
    },
    {
      "time": "2026-08-07",
      "open": 39.45000076293945,
      "high": 41.5,
      "low": 39.45000076293945,
      "close": 41.38999938964844,
      "volume": 527800
    },
    {
      "time": "2026-08-10",
      "open": 41.0099983215332,
      "high": 42.220001220703125,
      "low": 41.0099983215332,
      "close": 41.63999938964844,
      "volume": 529500
    },
    {
      "time": "2026-08-11",
      "open": 41.9900016784668,
      "high": 43.18000030517578,
      "low": 41.650001525878906,
      "close": 42.95000076293945,
      "volume": 562300
    },
    {
      "time": "2026-08-12",
      "open": 42.34000015258789,
      "high": 43.84000015258789,
      "low": 41.880001068115234,
      "close": 43.560001373291016,
      "volume": 473200
    },
    {
      "time": "2026-08-13",
      "open": 43.59000015258789,
      "high": 44.380001068115234,
      "low": 43.029998779296875,
      "close": 43.4900016784668,
      "volume": 549800
    },
    {
      "time": "2026-08-14",
      "open": 43.709999084472656,
      "high": 44.47999954223633,
      "low": 43.220001220703125,
      "close": 44.29999923706055,
      "volume": 340900
    },
    {
      "time": "2026-08-17",
      "open": 43.75,
      "high": 45.86000061035156,
      "low": 43.40999984741211,
      "close": 44.77000045776367,
      "volume": 968000
    },
    {
      "time": "2026-08-18",
      "open": 45.22999954223633,
      "high": 46.34000015258789,
      "low": 44.400001525878906,
      "close": 45.7599983215332,
      "volume": 878100
    },
    {
      "time": "2026-08-19",
      "open": 46.279998779296875,
      "high": 47.97999954223633,
      "low": 46.279998779296875,
      "close": 47.61000061035156,
      "volume": 928800
    },
    {
      "time": "2026-08-20",
      "open": 47.279998779296875,
      "high": 48.459999084472656,
      "low": 46.70000076293945,
      "close": 47.4900016784668,
      "volume": 850600
    },
    {
      "time": "2026-08-21",
      "open": 47.5,
      "high": 49.20000076293945,
      "low": 46.9900016784668,
      "close": 48.97999954223633,
      "volume": 421100
    },
    {
      "time": "2026-08-24",
      "open": 49.58000183105469,
      "high": 49.880001068115234,
      "low": 48.529998779296875,
      "close": 49.279998779296875,
      "volume": 438900
    },
    {
      "time": "2026-08-25",
      "open": 49.0099983215332,
      "high": 49.40999984741211,
      "low": 48.11000061035156,
      "close": 48.68000030517578,
      "volume": 966500
    },
    {
      "time": "2026-08-26",
      "open": 48.02000045776367,
      "high": 48.54999923706055,
      "low": 47.060001373291016,
      "close": 48.16999816894531,
      "volume": 859700
    },
    {
      "time": "2026-08-27",
      "open": 48.220001220703125,
      "high": 49.45000076293945,
      "low": 47.81999969482422,
      "close": 49.27000045776367,
      "volume": 766400
    },
    {
      "time": "2026-08-28",
      "open": 49.31999969482422,
      "high": 49.97999954223633,
      "low": 48.349998474121094,
      "close": 48.540000915527344,
      "volume": 390600
    },
    {
      "time": "2026-08-31",
      "open": 48.22999954223633,
      "high": 48.849998474121094,
      "low": 46.61000061035156,
      "close": 48.349998474121094,
      "volume": 529100
    },
    {
      "time": "2026-09-01",
      "open": 48.43000030517578,
      "high": 49.25,
      "low": 47.540000915527344,
      "close": 48.91999816894531,
      "volume": 717600
    },
    {
      "time": "2026-09-02",
      "open": 49.7599983215332,
      "high": 52.689998626708984,
      "low": 49.540000915527344,
      "close": 52.59000015258789,
      "volume": 1262600
    },
    {
      "time": "2026-09-03",
      "open": 52.880001068115234,
      "high": 53.5,
      "low": 51.189998626708984,
      "close": 52.459999084472656,
      "volume": 1169100
    },
    {
      "time": "2026-09-04",
      "open": 52.029998779296875,
      "high": 52.529998779296875,
      "low": 51.029998779296875,
      "close": 51.52000045776367,
      "volume": 714100
    },
    {
      "time": "2026-09-08",
      "open": 54.310001373291016,
      "high": 55.720001220703125,
      "low": 51.7400016784668,
      "close": 53.72999954223633,
      "volume": 1880200
    },
    {
      "time": "2026-09-09",
      "open": 53.15999984741211,
      "high": 53.709999084472656,
      "low": 51.970001220703125,
      "close": 53.029998779296875,
      "volume": 1659500
    },
    {
      "time": "2026-09-10",
      "open": 52.310001373291016,
      "high": 53.65999984741211,
      "low": 51.86000061035156,
      "close": 52.959999084472656,
      "volume": 961900
    },
    {
      "time": "2026-09-11",
      "open": 53.529998779296875,
      "high": 55.15999984741211,
      "low": 53.52000045776367,
      "close": 54.540000915527344,
      "volume": 1098900
    },
    {
      "time": "2026-09-14",
      "open": 54.84000015258789,
      "high": 56,
      "low": 54.810001373291016,
      "close": 55.650001525878906,
      "volume": 715236
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.00339992523193
    },
    {
      "time": "2025-11-24",
      "value": 35.06559993743897
    },
    {
      "time": "2025-11-25",
      "value": 35.115999946594236
    },
    {
      "time": "2025-11-26",
      "value": 35.13639995574951
    },
    {
      "time": "2025-11-28",
      "value": 35.12559993743896
    },
    {
      "time": "2025-12-01",
      "value": 35.09879993438721
    },
    {
      "time": "2025-12-02",
      "value": 35.05459995269776
    },
    {
      "time": "2025-12-03",
      "value": 35.047999992370606
    },
    {
      "time": "2025-12-04",
      "value": 35.11119998931885
    },
    {
      "time": "2025-12-05",
      "value": 35.20780002593994
    },
    {
      "time": "2025-12-08",
      "value": 35.282599983215334
    },
    {
      "time": "2025-12-09",
      "value": 35.379600028991696
    },
    {
      "time": "2025-12-10",
      "value": 35.498200035095216
    },
    {
      "time": "2025-12-11",
      "value": 35.64180004119873
    },
    {
      "time": "2025-12-12",
      "value": 35.80360004425049
    },
    {
      "time": "2025-12-15",
      "value": 35.928200035095216
    },
    {
      "time": "2025-12-16",
      "value": 36.05520008087158
    },
    {
      "time": "2025-12-17",
      "value": 36.18900012969971
    },
    {
      "time": "2025-12-18",
      "value": 36.29540012359619
    },
    {
      "time": "2025-12-19",
      "value": 36.38500011444092
    },
    {
      "time": "2025-12-22",
      "value": 36.49440013885498
    },
    {
      "time": "2025-12-23",
      "value": 36.5932001876831
    },
    {
      "time": "2025-12-24",
      "value": 36.69640018463135
    },
    {
      "time": "2025-12-26",
      "value": 36.762400245666505
    },
    {
      "time": "2025-12-29",
      "value": 36.82620021820068
    },
    {
      "time": "2025-12-30",
      "value": 36.886600227355956
    },
    {
      "time": "2025-12-31",
      "value": 36.928600273132325
    },
    {
      "time": "2026-01-02",
      "value": 36.9740002822876
    },
    {
      "time": "2026-01-05",
      "value": 37.04220027923584
    },
    {
      "time": "2026-01-06",
      "value": 37.123200263977054
    },
    {
      "time": "2026-01-07",
      "value": 37.20780025482178
    },
    {
      "time": "2026-01-08",
      "value": 37.326600227355954
    },
    {
      "time": "2026-01-09",
      "value": 37.42680019378662
    },
    {
      "time": "2026-01-12",
      "value": 37.47080020904541
    },
    {
      "time": "2026-01-13",
      "value": 37.51700023651123
    },
    {
      "time": "2026-01-14",
      "value": 37.573400230407714
    },
    {
      "time": "2026-01-15",
      "value": 37.72200023651123
    },
    {
      "time": "2026-01-16",
      "value": 37.84820026397705
    },
    {
      "time": "2026-01-20",
      "value": 37.97020023345947
    },
    {
      "time": "2026-01-21",
      "value": 38.125600242614745
    },
    {
      "time": "2026-01-22",
      "value": 38.285000267028806
    },
    {
      "time": "2026-01-23",
      "value": 38.42660026550293
    },
    {
      "time": "2026-01-26",
      "value": 38.539600219726566
    },
    {
      "time": "2026-01-27",
      "value": 38.64660018920898
    },
    {
      "time": "2026-01-28",
      "value": 38.76780021667481
    },
    {
      "time": "2026-01-29",
      "value": 38.84880020141602
    },
    {
      "time": "2026-01-30",
      "value": 38.925000228881835
    },
    {
      "time": "2026-02-02",
      "value": 38.998200225830075
    },
    {
      "time": "2026-02-03",
      "value": 39.07600021362305
    },
    {
      "time": "2026-02-04",
      "value": 39.14700019836426
    },
    {
      "time": "2026-02-05",
      "value": 39.14760025024414
    },
    {
      "time": "2026-02-06",
      "value": 39.135000228881836
    },
    {
      "time": "2026-02-09",
      "value": 39.103800201416014
    },
    {
      "time": "2026-02-10",
      "value": 39.14040023803711
    },
    {
      "time": "2026-02-11",
      "value": 39.07600028991699
    },
    {
      "time": "2026-02-12",
      "value": 39.01020027160644
    },
    {
      "time": "2026-02-13",
      "value": 38.957000274658206
    },
    {
      "time": "2026-02-17",
      "value": 38.890200271606446
    },
    {
      "time": "2026-02-18",
      "value": 38.75040023803711
    },
    {
      "time": "2026-02-19",
      "value": 38.60080024719238
    },
    {
      "time": "2026-02-20",
      "value": 38.4736003112793
    },
    {
      "time": "2026-02-23",
      "value": 38.31500030517578
    },
    {
      "time": "2026-02-24",
      "value": 38.114200286865234
    },
    {
      "time": "2026-02-25",
      "value": 37.90980030059814
    },
    {
      "time": "2026-02-26",
      "value": 37.69500026702881
    },
    {
      "time": "2026-02-27",
      "value": 37.499400253295896
    },
    {
      "time": "2026-03-02",
      "value": 37.29640022277832
    },
    {
      "time": "2026-03-03",
      "value": 37.10940017700195
    },
    {
      "time": "2026-03-04",
      "value": 36.92120014190674
    },
    {
      "time": "2026-03-05",
      "value": 36.708400115966796
    },
    {
      "time": "2026-03-06",
      "value": 36.475800094604494
    },
    {
      "time": "2026-03-09",
      "value": 36.25280006408691
    },
    {
      "time": "2026-03-10",
      "value": 36.02540008544922
    },
    {
      "time": "2026-03-11",
      "value": 35.816000061035155
    },
    {
      "time": "2026-03-12",
      "value": 35.59820007324219
    },
    {
      "time": "2026-03-13",
      "value": 35.391600074768064
    },
    {
      "time": "2026-03-16",
      "value": 35.209200057983395
    },
    {
      "time": "2026-03-17",
      "value": 35.01540004730224
    },
    {
      "time": "2026-03-18",
      "value": 34.782000045776364
    },
    {
      "time": "2026-03-19",
      "value": 34.5338000869751
    },
    {
      "time": "2026-03-20",
      "value": 34.28200008392334
    },
    {
      "time": "2026-03-23",
      "value": 34.02940010070801
    },
    {
      "time": "2026-03-24",
      "value": 33.792400131225584
    },
    {
      "time": "2026-03-25",
      "value": 33.630200157165525
    },
    {
      "time": "2026-03-26",
      "value": 33.5030001449585
    },
    {
      "time": "2026-03-27",
      "value": 33.33320014953613
    },
    {
      "time": "2026-03-30",
      "value": 33.06920017242432
    },
    {
      "time": "2026-03-31",
      "value": 32.85860015869141
    },
    {
      "time": "2026-04-01",
      "value": 32.656400184631345
    },
    {
      "time": "2026-04-02",
      "value": 32.45240016937256
    },
    {
      "time": "2026-04-06",
      "value": 32.235800170898436
    },
    {
      "time": "2026-04-07",
      "value": 32.03220016479492
    },
    {
      "time": "2026-04-08",
      "value": 31.826400184631346
    },
    {
      "time": "2026-04-09",
      "value": 31.619200172424318
    },
    {
      "time": "2026-04-10",
      "value": 31.42840015411377
    },
    {
      "time": "2026-04-13",
      "value": 31.262600135803222
    },
    {
      "time": "2026-04-14",
      "value": 31.112000122070313
    },
    {
      "time": "2026-04-15",
      "value": 30.963000144958496
    },
    {
      "time": "2026-04-16",
      "value": 30.779200134277342
    },
    {
      "time": "2026-04-17",
      "value": 30.637600135803222
    },
    {
      "time": "2026-04-20",
      "value": 30.48940013885498
    },
    {
      "time": "2026-04-21",
      "value": 30.294600143432618
    },
    {
      "time": "2026-04-22",
      "value": 30.10880016326904
    },
    {
      "time": "2026-04-23",
      "value": 29.915800132751464
    },
    {
      "time": "2026-04-24",
      "value": 29.843400115966798
    },
    {
      "time": "2026-04-27",
      "value": 29.788200149536134
    },
    {
      "time": "2026-04-28",
      "value": 29.70480010986328
    },
    {
      "time": "2026-04-29",
      "value": 29.592200088500977
    },
    {
      "time": "2026-04-30",
      "value": 29.509200134277343
    },
    {
      "time": "2026-05-01",
      "value": 29.44200012207031
    },
    {
      "time": "2026-05-04",
      "value": 29.36600009918213
    },
    {
      "time": "2026-05-05",
      "value": 29.31800006866455
    },
    {
      "time": "2026-05-06",
      "value": 29.255400085449217
    },
    {
      "time": "2026-05-07",
      "value": 29.18760005950928
    },
    {
      "time": "2026-05-08",
      "value": 29.08040008544922
    },
    {
      "time": "2026-05-11",
      "value": 28.981200065612793
    },
    {
      "time": "2026-05-12",
      "value": 28.89640007019043
    },
    {
      "time": "2026-05-13",
      "value": 28.799000091552735
    },
    {
      "time": "2026-05-14",
      "value": 28.742200088500976
    },
    {
      "time": "2026-05-15",
      "value": 28.6984001159668
    },
    {
      "time": "2026-05-18",
      "value": 28.66760009765625
    },
    {
      "time": "2026-05-19",
      "value": 28.65580009460449
    },
    {
      "time": "2026-05-20",
      "value": 28.652200088500976
    },
    {
      "time": "2026-05-21",
      "value": 28.63140007019043
    },
    {
      "time": "2026-05-22",
      "value": 28.60640007019043
    },
    {
      "time": "2026-05-26",
      "value": 28.585600051879883
    },
    {
      "time": "2026-05-27",
      "value": 28.52580005645752
    },
    {
      "time": "2026-05-28",
      "value": 28.496000061035158
    },
    {
      "time": "2026-05-29",
      "value": 28.47240005493164
    },
    {
      "time": "2026-06-01",
      "value": 28.421400032043458
    },
    {
      "time": "2026-06-02",
      "value": 28.355000038146972
    },
    {
      "time": "2026-06-03",
      "value": 28.283400039672852
    },
    {
      "time": "2026-06-04",
      "value": 28.236600036621095
    },
    {
      "time": "2026-06-05",
      "value": 28.18800003051758
    },
    {
      "time": "2026-06-08",
      "value": 28.12560001373291
    },
    {
      "time": "2026-06-09",
      "value": 28.09400001525879
    },
    {
      "time": "2026-06-10",
      "value": 28.07900001525879
    },
    {
      "time": "2026-06-11",
      "value": 28.076599998474123
    },
    {
      "time": "2026-06-12",
      "value": 28.08620002746582
    },
    {
      "time": "2026-06-15",
      "value": 28.064400024414063
    },
    {
      "time": "2026-06-16",
      "value": 28.04020000457764
    },
    {
      "time": "2026-06-17",
      "value": 28.004800033569335
    },
    {
      "time": "2026-06-18",
      "value": 28.016400032043457
    },
    {
      "time": "2026-06-22",
      "value": 28.0242000579834
    },
    {
      "time": "2026-06-23",
      "value": 28.028400077819825
    },
    {
      "time": "2026-06-24",
      "value": 28.020800094604493
    },
    {
      "time": "2026-06-25",
      "value": 27.99540008544922
    },
    {
      "time": "2026-06-26",
      "value": 28.011600074768065
    },
    {
      "time": "2026-06-29",
      "value": 28.008000106811522
    },
    {
      "time": "2026-06-30",
      "value": 27.97320011138916
    },
    {
      "time": "2026-07-01",
      "value": 27.99200008392334
    },
    {
      "time": "2026-07-02",
      "value": 28.08040008544922
    },
    {
      "time": "2026-07-06",
      "value": 28.175600090026855
    },
    {
      "time": "2026-07-07",
      "value": 28.267400093078614
    },
    {
      "time": "2026-07-08",
      "value": 28.355000076293944
    },
    {
      "time": "2026-07-09",
      "value": 28.465400085449218
    },
    {
      "time": "2026-07-10",
      "value": 28.58140007019043
    },
    {
      "time": "2026-07-13",
      "value": 28.730600051879883
    },
    {
      "time": "2026-07-14",
      "value": 28.854800033569337
    },
    {
      "time": "2026-07-15",
      "value": 28.96520004272461
    },
    {
      "time": "2026-07-16",
      "value": 29.102000007629396
    },
    {
      "time": "2026-07-17",
      "value": 29.213200035095216
    },
    {
      "time": "2026-07-20",
      "value": 29.348400039672853
    },
    {
      "time": "2026-07-21",
      "value": 29.482600021362305
    },
    {
      "time": "2026-07-22",
      "value": 29.62740001678467
    },
    {
      "time": "2026-07-23",
      "value": 29.761400032043458
    },
    {
      "time": "2026-07-24",
      "value": 29.92840003967285
    },
    {
      "time": "2026-07-27",
      "value": 30.14400001525879
    },
    {
      "time": "2026-07-28",
      "value": 30.376000022888185
    },
    {
      "time": "2026-07-29",
      "value": 30.631399993896483
    },
    {
      "time": "2026-07-30",
      "value": 30.864800033569335
    },
    {
      "time": "2026-07-31",
      "value": 31.04400001525879
    },
    {
      "time": "2026-08-03",
      "value": 31.23840003967285
    },
    {
      "time": "2026-08-04",
      "value": 31.442000045776368
    },
    {
      "time": "2026-08-05",
      "value": 31.66300003051758
    },
    {
      "time": "2026-08-06",
      "value": 31.876600074768067
    },
    {
      "time": "2026-08-07",
      "value": 32.155400047302244
    },
    {
      "time": "2026-08-10",
      "value": 32.42640003204346
    },
    {
      "time": "2026-08-11",
      "value": 32.73200004577637
    },
    {
      "time": "2026-08-12",
      "value": 33.07360008239746
    },
    {
      "time": "2026-08-13",
      "value": 33.42620010375977
    },
    {
      "time": "2026-08-14",
      "value": 33.78820007324219
    },
    {
      "time": "2026-08-17",
      "value": 34.13820007324219
    },
    {
      "time": "2026-08-18",
      "value": 34.511400032043454
    },
    {
      "time": "2026-08-19",
      "value": 34.92520004272461
    },
    {
      "time": "2026-08-20",
      "value": 35.329000091552736
    },
    {
      "time": "2026-08-21",
      "value": 35.75840007781982
    },
    {
      "time": "2026-08-24",
      "value": 36.17580005645752
    },
    {
      "time": "2026-08-25",
      "value": 36.57360004425049
    },
    {
      "time": "2026-08-26",
      "value": 36.97740001678467
    },
    {
      "time": "2026-08-27",
      "value": 37.40320003509522
    },
    {
      "time": "2026-08-28",
      "value": 37.8316000366211
    },
    {
      "time": "2026-08-31",
      "value": 38.222600021362304
    },
    {
      "time": "2026-09-01",
      "value": 38.63219997406006
    },
    {
      "time": "2026-09-02",
      "value": 39.115199966430666
    },
    {
      "time": "2026-09-03",
      "value": 39.59879993438721
    },
    {
      "time": "2026-09-04",
      "value": 40.066599960327146
    },
    {
      "time": "2026-09-08",
      "value": 40.53759994506836
    },
    {
      "time": "2026-09-09",
      "value": 41.024199905395506
    },
    {
      "time": "2026-09-10",
      "value": 41.523799896240234
    },
    {
      "time": "2026-09-11",
      "value": 42.01999992370605
    },
    {
      "time": "2026-09-14",
      "value": 42.49719993591309
    }
  ],
  "analysis": null
}