{
  "ok": true,
  "cached": false,
  "ticker": "EAGG",
  "price": 45.945,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 48.2400016784668,
      "high": 48.27000045776367,
      "low": 48.209999084472656,
      "close": 48.25,
      "volume": 221300
    },
    {
      "time": "2025-09-16",
      "open": 48.25,
      "high": 48.290000915527344,
      "low": 48.220001220703125,
      "close": 48.27000045776367,
      "volume": 1037100
    },
    {
      "time": "2025-09-17",
      "open": 48.310001373291016,
      "high": 48.38999938964844,
      "low": 48.150001525878906,
      "close": 48.15999984741211,
      "volume": 512500
    },
    {
      "time": "2025-09-18",
      "open": 48.040000915527344,
      "high": 48.09000015258789,
      "low": 47.97999954223633,
      "close": 48.040000915527344,
      "volume": 287400
    },
    {
      "time": "2025-09-19",
      "open": 48.029998779296875,
      "high": 48.06999969482422,
      "low": 48,
      "close": 48.060001373291016,
      "volume": 235100
    },
    {
      "time": "2025-09-22",
      "open": 48.02000045776367,
      "high": 48.029998779296875,
      "low": 47.959999084472656,
      "close": 47.970001220703125,
      "volume": 210100
    },
    {
      "time": "2025-09-23",
      "open": 48.040000915527344,
      "high": 48.06999969482422,
      "low": 47.97999954223633,
      "close": 48.06999969482422,
      "volume": 196200
    },
    {
      "time": "2025-09-24",
      "open": 48.029998779296875,
      "high": 48.029998779296875,
      "low": 47.959999084472656,
      "close": 47.9900016784668,
      "volume": 156200
    },
    {
      "time": "2025-09-25",
      "open": 47.91999816894531,
      "high": 47.93000030517578,
      "low": 47.84000015258789,
      "close": 47.90999984741211,
      "volume": 221100
    },
    {
      "time": "2025-09-26",
      "open": 47.91999816894531,
      "high": 48,
      "low": 47.88999938964844,
      "close": 47.90999984741211,
      "volume": 179600
    },
    {
      "time": "2025-09-29",
      "open": 47.970001220703125,
      "high": 48.060001373291016,
      "low": 47.970001220703125,
      "close": 48.029998779296875,
      "volume": 267600
    },
    {
      "time": "2025-09-30",
      "open": 48.060001373291016,
      "high": 48.130001068115234,
      "low": 48,
      "close": 48.029998779296875,
      "volume": 1425700
    },
    {
      "time": "2025-10-01",
      "open": 48,
      "high": 48.02000045776367,
      "low": 47.91999816894531,
      "close": 47.9900016784668,
      "volume": 204800
    },
    {
      "time": "2025-10-02",
      "open": 47.97999954223633,
      "high": 48.060001373291016,
      "low": 47.959999084472656,
      "close": 48.02000045776367,
      "volume": 275200
    },
    {
      "time": "2025-10-03",
      "open": 48.04999923706055,
      "high": 48.04999923706055,
      "low": 47.970001220703125,
      "close": 47.97999954223633,
      "volume": 337500
    },
    {
      "time": "2025-10-06",
      "open": 47.90999984741211,
      "high": 47.970001220703125,
      "low": 47.869998931884766,
      "close": 47.88999938964844,
      "volume": 325900
    },
    {
      "time": "2025-10-07",
      "open": 47.939998626708984,
      "high": 48.02000045776367,
      "low": 47.91999816894531,
      "close": 47.97999954223633,
      "volume": 234500
    },
    {
      "time": "2025-10-08",
      "open": 48.060001373291016,
      "high": 48.060001373291016,
      "low": 47.959999084472656,
      "close": 47.97999954223633,
      "volume": 222900
    },
    {
      "time": "2025-10-09",
      "open": 47.959999084472656,
      "high": 47.959999084472656,
      "low": 47.90999984741211,
      "close": 47.939998626708984,
      "volume": 216400
    },
    {
      "time": "2025-10-10",
      "open": 48.060001373291016,
      "high": 48.15999984741211,
      "low": 48.029998779296875,
      "close": 48.13999938964844,
      "volume": 257900
    },
    {
      "time": "2025-10-13",
      "open": 48.119998931884766,
      "high": 48.20000076293945,
      "low": 48.06999969482422,
      "close": 48.20000076293945,
      "volume": 166300
    },
    {
      "time": "2025-10-14",
      "open": 48.189998626708984,
      "high": 48.290000915527344,
      "low": 48.16999816894531,
      "close": 48.2599983215332,
      "volume": 120800
    },
    {
      "time": "2025-10-15",
      "open": 48.29999923706055,
      "high": 48.36000061035156,
      "low": 48.22999954223633,
      "close": 48.22999954223633,
      "volume": 406400
    },
    {
      "time": "2025-10-16",
      "open": 48.220001220703125,
      "high": 48.43000030517578,
      "low": 48.220001220703125,
      "close": 48.41999816894531,
      "volume": 494100
    },
    {
      "time": "2025-10-17",
      "open": 48.38999938964844,
      "high": 48.38999938964844,
      "low": 48.310001373291016,
      "close": 48.369998931884766,
      "volume": 213300
    },
    {
      "time": "2025-10-20",
      "open": 48.41999816894531,
      "high": 48.439998626708984,
      "low": 48.38999938964844,
      "close": 48.400001525878906,
      "volume": 197500
    },
    {
      "time": "2025-10-21",
      "open": 48.4900016784668,
      "high": 48.540000915527344,
      "low": 48.459999084472656,
      "close": 48.470001220703125,
      "volume": 473300
    },
    {
      "time": "2025-10-22",
      "open": 48.470001220703125,
      "high": 48.52000045776367,
      "low": 48.43000030517578,
      "close": 48.47999954223633,
      "volume": 200400
    },
    {
      "time": "2025-10-23",
      "open": 48.41999816894531,
      "high": 48.459999084472656,
      "low": 48.380001068115234,
      "close": 48.400001525878906,
      "volume": 182000
    },
    {
      "time": "2025-10-24",
      "open": 48.47999954223633,
      "high": 48.47999954223633,
      "low": 48.38999938964844,
      "close": 48.43000030517578,
      "volume": 169900
    },
    {
      "time": "2025-10-27",
      "open": 48.41999816894531,
      "high": 48.4900016784668,
      "low": 48.369998931884766,
      "close": 48.47999954223633,
      "volume": 246300
    },
    {
      "time": "2025-10-28",
      "open": 48.47999954223633,
      "high": 48.529998779296875,
      "low": 48.470001220703125,
      "close": 48.529998779296875,
      "volume": 381300
    },
    {
      "time": "2025-10-29",
      "open": 48.5,
      "high": 48.5099983215332,
      "low": 48.279998779296875,
      "close": 48.279998779296875,
      "volume": 282400
    },
    {
      "time": "2025-10-30",
      "open": 48.13999938964844,
      "high": 48.27000045776367,
      "low": 48.13999938964844,
      "close": 48.20000076293945,
      "volume": 190800
    },
    {
      "time": "2025-10-31",
      "open": 48.220001220703125,
      "high": 48.25,
      "low": 48.15999984741211,
      "close": 48.18000030517578,
      "volume": 390100
    },
    {
      "time": "2025-11-03",
      "open": 47.93000030517578,
      "high": 47.970001220703125,
      "low": 47.90999984741211,
      "close": 47.959999084472656,
      "volume": 211000
    },
    {
      "time": "2025-11-04",
      "open": 47.959999084472656,
      "high": 48.040000915527344,
      "low": 47.959999084472656,
      "close": 48.02000045776367,
      "volume": 204300
    },
    {
      "time": "2025-11-05",
      "open": 47.970001220703125,
      "high": 47.970001220703125,
      "low": 47.83000183105469,
      "close": 47.849998474121094,
      "volume": 241000
    },
    {
      "time": "2025-11-06",
      "open": 47.9900016784668,
      "high": 48.060001373291016,
      "low": 47.97999954223633,
      "close": 48.040000915527344,
      "volume": 206100
    },
    {
      "time": "2025-11-07",
      "open": 47.959999084472656,
      "high": 48.06999969482422,
      "low": 47.959999084472656,
      "close": 48.02000045776367,
      "volume": 241600
    },
    {
      "time": "2025-11-10",
      "open": 48.0099983215332,
      "high": 48.029998779296875,
      "low": 47.97999954223633,
      "close": 48.0099983215332,
      "volume": 194100
    },
    {
      "time": "2025-11-11",
      "open": 48.09000015258789,
      "high": 48.13999938964844,
      "low": 48.06999969482422,
      "close": 48.130001068115234,
      "volume": 176000
    },
    {
      "time": "2025-11-12",
      "open": 48.099998474121094,
      "high": 48.13999938964844,
      "low": 48.08000183105469,
      "close": 48.119998931884766,
      "volume": 237400
    },
    {
      "time": "2025-11-13",
      "open": 48.029998779296875,
      "high": 48.060001373291016,
      "low": 47.959999084472656,
      "close": 47.959999084472656,
      "volume": 249900
    },
    {
      "time": "2025-11-14",
      "open": 48.060001373291016,
      "high": 48.060001373291016,
      "low": 47.900001525878906,
      "close": 47.900001525878906,
      "volume": 317200
    },
    {
      "time": "2025-11-17",
      "open": 47.93000030517578,
      "high": 47.970001220703125,
      "low": 47.900001525878906,
      "close": 47.93000030517578,
      "volume": 329400
    },
    {
      "time": "2025-11-18",
      "open": 48,
      "high": 48.029998779296875,
      "low": 47.88999938964844,
      "close": 47.939998626708984,
      "volume": 929500
    },
    {
      "time": "2025-11-19",
      "open": 48.0099983215332,
      "high": 48.02000045776367,
      "low": 47.90999984741211,
      "close": 47.93000030517578,
      "volume": 286800
    },
    {
      "time": "2025-11-20",
      "open": 47.9900016784668,
      "high": 48.040000915527344,
      "low": 47.970001220703125,
      "close": 48.0099983215332,
      "volume": 310400
    },
    {
      "time": "2025-11-21",
      "open": 48.130001068115234,
      "high": 48.130001068115234,
      "low": 48.040000915527344,
      "close": 48.119998931884766,
      "volume": 276600
    },
    {
      "time": "2025-11-24",
      "open": 48.189998626708984,
      "high": 48.22999954223633,
      "low": 48.150001525878906,
      "close": 48.20000076293945,
      "volume": 204300
    },
    {
      "time": "2025-11-25",
      "open": 48.2400016784668,
      "high": 48.36000061035156,
      "low": 48.2400016784668,
      "close": 48.31999969482422,
      "volume": 316900
    },
    {
      "time": "2025-11-26",
      "open": 48.29999923706055,
      "high": 48.380001068115234,
      "low": 48.25,
      "close": 48.36000061035156,
      "volume": 261200
    },
    {
      "time": "2025-11-28",
      "open": 48.36000061035156,
      "high": 48.36000061035156,
      "low": 48.25,
      "close": 48.310001373291016,
      "volume": 124500
    },
    {
      "time": "2025-12-01",
      "open": 47.95000076293945,
      "high": 47.97999954223633,
      "low": 47.93000030517578,
      "close": 47.95000076293945,
      "volume": 173800
    },
    {
      "time": "2025-12-02",
      "open": 47.959999084472656,
      "high": 48.0099983215332,
      "low": 47.93000030517578,
      "close": 48,
      "volume": 273900
    },
    {
      "time": "2025-12-03",
      "open": 48.040000915527344,
      "high": 48.099998474121094,
      "low": 48.0099983215332,
      "close": 48.09000015258789,
      "volume": 261500
    },
    {
      "time": "2025-12-04",
      "open": 48.02000045776367,
      "high": 48.02000045776367,
      "low": 47.95000076293945,
      "close": 47.9900016784668,
      "volume": 441300
    },
    {
      "time": "2025-12-05",
      "open": 47.9900016784668,
      "high": 47.9900016784668,
      "low": 47.88999938964844,
      "close": 47.93000030517578,
      "volume": 246600
    },
    {
      "time": "2025-12-08",
      "open": 47.90999984741211,
      "high": 47.90999984741211,
      "low": 47.779998779296875,
      "close": 47.849998474121094,
      "volume": 281700
    },
    {
      "time": "2025-12-09",
      "open": 47.90999984741211,
      "high": 47.90999984741211,
      "low": 47.790000915527344,
      "close": 47.81999969482422,
      "volume": 338100
    },
    {
      "time": "2025-12-10",
      "open": 47.790000915527344,
      "high": 47.959999084472656,
      "low": 47.790000915527344,
      "close": 47.95000076293945,
      "volume": 252900
    },
    {
      "time": "2025-12-11",
      "open": 48.04999923706055,
      "high": 48.06999969482422,
      "low": 47.95000076293945,
      "close": 47.970001220703125,
      "volume": 371100
    },
    {
      "time": "2025-12-12",
      "open": 47.83000183105469,
      "high": 47.849998474121094,
      "low": 47.79999923706055,
      "close": 47.83000183105469,
      "volume": 378700
    },
    {
      "time": "2025-12-15",
      "open": 47.900001525878906,
      "high": 47.939998626708984,
      "low": 47.849998474121094,
      "close": 47.86000061035156,
      "volume": 400300
    },
    {
      "time": "2025-12-16",
      "open": 47.84000015258789,
      "high": 47.959999084472656,
      "low": 47.84000015258789,
      "close": 47.959999084472656,
      "volume": 322700
    },
    {
      "time": "2025-12-17",
      "open": 47.91999816894531,
      "high": 47.970001220703125,
      "low": 47.90999984741211,
      "close": 47.939998626708984,
      "volume": 348000
    },
    {
      "time": "2025-12-18",
      "open": 48.060001373291016,
      "high": 48.08000183105469,
      "low": 48.0099983215332,
      "close": 48.060001373291016,
      "volume": 351500
    },
    {
      "time": "2025-12-19",
      "open": 47.849998474121094,
      "high": 47.880001068115234,
      "low": 47.810001373291016,
      "close": 47.81999969482422,
      "volume": 228100
    },
    {
      "time": "2025-12-22",
      "open": 47.81999969482422,
      "high": 47.81999969482422,
      "low": 47.779998779296875,
      "close": 47.810001373291016,
      "volume": 404400
    },
    {
      "time": "2025-12-23",
      "open": 47.709999084472656,
      "high": 47.81999969482422,
      "low": 47.70000076293945,
      "close": 47.790000915527344,
      "volume": 248400
    },
    {
      "time": "2025-12-24",
      "open": 47.849998474121094,
      "high": 47.93000030517578,
      "low": 47.83000183105469,
      "close": 47.93000030517578,
      "volume": 175600
    },
    {
      "time": "2025-12-26",
      "open": 47.95000076293945,
      "high": 47.970001220703125,
      "low": 47.880001068115234,
      "close": 47.93000030517578,
      "volume": 270300
    },
    {
      "time": "2025-12-29",
      "open": 47.95000076293945,
      "high": 47.970001220703125,
      "low": 47.93000030517578,
      "close": 47.970001220703125,
      "volume": 793000
    },
    {
      "time": "2025-12-30",
      "open": 47.90999984741211,
      "high": 47.9900016784668,
      "low": 47.90999984741211,
      "close": 47.970001220703125,
      "volume": 371100
    },
    {
      "time": "2025-12-31",
      "open": 47.900001525878906,
      "high": 47.959999084472656,
      "low": 47.84000015258789,
      "close": 47.849998474121094,
      "volume": 260300
    },
    {
      "time": "2026-01-02",
      "open": 47.88999938964844,
      "high": 47.88999938964844,
      "low": 47.810001373291016,
      "close": 47.83000183105469,
      "volume": 263600
    },
    {
      "time": "2026-01-05",
      "open": 47.849998474121094,
      "high": 47.93000030517578,
      "low": 47.84000015258789,
      "close": 47.93000030517578,
      "volume": 510000
    },
    {
      "time": "2026-01-06",
      "open": 47.86000061035156,
      "high": 47.91999816894531,
      "low": 47.810001373291016,
      "close": 47.91999816894531,
      "volume": 338600
    },
    {
      "time": "2026-01-07",
      "open": 47.97999954223633,
      "high": 48,
      "low": 47.91999816894531,
      "close": 47.959999084472656,
      "volume": 392300
    },
    {
      "time": "2026-01-08",
      "open": 47.869998931884766,
      "high": 47.90999984741211,
      "low": 47.86000061035156,
      "close": 47.869998931884766,
      "volume": 198600
    },
    {
      "time": "2026-01-09",
      "open": 47.95000076293945,
      "high": 48.02000045776367,
      "low": 47.900001525878906,
      "close": 48,
      "volume": 384300
    },
    {
      "time": "2026-01-12",
      "open": 47.939998626708984,
      "high": 48.0099983215332,
      "low": 47.91999816894531,
      "close": 47.970001220703125,
      "volume": 333600
    },
    {
      "time": "2026-01-13",
      "open": 48.02000045776367,
      "high": 48.02000045776367,
      "low": 47.95000076293945,
      "close": 48,
      "volume": 614500
    },
    {
      "time": "2026-01-14",
      "open": 48.0099983215332,
      "high": 48.099998474121094,
      "low": 48.0099983215332,
      "close": 48.06999969482422,
      "volume": 2459700
    },
    {
      "time": "2026-01-15",
      "open": 48.11000061035156,
      "high": 48.11000061035156,
      "low": 48.02000045776367,
      "close": 48.02000045776367,
      "volume": 265400
    },
    {
      "time": "2026-01-16",
      "open": 48,
      "high": 48.02000045776367,
      "low": 47.91999816894531,
      "close": 47.93000030517578,
      "volume": 196600
    },
    {
      "time": "2026-01-20",
      "open": 47.7599983215332,
      "high": 47.81999969482422,
      "low": 47.7400016784668,
      "close": 47.75,
      "volume": 342100
    },
    {
      "time": "2026-01-21",
      "open": 47.810001373291016,
      "high": 47.900001525878906,
      "low": 47.779998779296875,
      "close": 47.880001068115234,
      "volume": 239400
    },
    {
      "time": "2026-01-22",
      "open": 47.849998474121094,
      "high": 47.939998626708984,
      "low": 47.83000183105469,
      "close": 47.91999816894531,
      "volume": 298500
    },
    {
      "time": "2026-01-23",
      "open": 47.93000030517578,
      "high": 47.970001220703125,
      "low": 47.869998931884766,
      "close": 47.959999084472656,
      "volume": 257300
    },
    {
      "time": "2026-01-26",
      "open": 48.029998779296875,
      "high": 48.040000915527344,
      "low": 48,
      "close": 48.029998779296875,
      "volume": 244200
    },
    {
      "time": "2026-01-27",
      "open": 48.02000045776367,
      "high": 48.060001373291016,
      "low": 47.97999954223633,
      "close": 47.9900016784668,
      "volume": 192100
    },
    {
      "time": "2026-01-28",
      "open": 47.97999954223633,
      "high": 47.97999954223633,
      "low": 47.869998931884766,
      "close": 47.90999984741211,
      "volume": 1038300
    },
    {
      "time": "2026-01-29",
      "open": 47.880001068115234,
      "high": 48,
      "low": 47.880001068115234,
      "close": 47.959999084472656,
      "volume": 309100
    },
    {
      "time": "2026-01-30",
      "open": 47.95000076293945,
      "high": 47.9900016784668,
      "low": 47.93000030517578,
      "close": 47.939998626708984,
      "volume": 202400
    },
    {
      "time": "2026-02-02",
      "open": 47.79999923706055,
      "high": 47.810001373291016,
      "low": 47.709999084472656,
      "close": 47.72999954223633,
      "volume": 738200
    },
    {
      "time": "2026-02-03",
      "open": 47.68000030517578,
      "high": 47.75,
      "low": 47.68000030517578,
      "close": 47.75,
      "volume": 355300
    },
    {
      "time": "2026-02-04",
      "open": 47.709999084472656,
      "high": 47.7599983215332,
      "low": 47.66999816894531,
      "close": 47.709999084472656,
      "volume": 309100
    },
    {
      "time": "2026-02-05",
      "open": 47.810001373291016,
      "high": 47.939998626708984,
      "low": 47.779998779296875,
      "close": 47.939998626708984,
      "volume": 348400
    },
    {
      "time": "2026-02-06",
      "open": 47.93000030517578,
      "high": 47.970001220703125,
      "low": 47.880001068115234,
      "close": 47.939998626708984,
      "volume": 705300
    },
    {
      "time": "2026-02-09",
      "open": 47.91999816894531,
      "high": 47.97999954223633,
      "low": 47.88999938964844,
      "close": 47.959999084472656,
      "volume": 269800
    },
    {
      "time": "2026-02-10",
      "open": 48.08000183105469,
      "high": 48.130001068115234,
      "low": 48.06999969482422,
      "close": 48.11000061035156,
      "volume": 188900
    },
    {
      "time": "2026-02-11",
      "open": 48,
      "high": 48.09000015258789,
      "low": 47.9900016784668,
      "close": 48.0099983215332,
      "volume": 481300
    },
    {
      "time": "2026-02-12",
      "open": 48.08000183105469,
      "high": 48.25,
      "low": 48.08000183105469,
      "close": 48.2400016784668,
      "volume": 241300
    },
    {
      "time": "2026-02-13",
      "open": 48.34000015258789,
      "high": 48.380001068115234,
      "low": 48.33000183105469,
      "close": 48.36000061035156,
      "volume": 324200
    },
    {
      "time": "2026-02-17",
      "open": 48.369998931884766,
      "high": 48.38999938964844,
      "low": 48.34000015258789,
      "close": 48.380001068115234,
      "volume": 293600
    },
    {
      "time": "2026-02-18",
      "open": 48.31999969482422,
      "high": 48.36000061035156,
      "low": 48.310001373291016,
      "close": 48.31999969482422,
      "volume": 282900
    },
    {
      "time": "2026-02-19",
      "open": 48.279998779296875,
      "high": 48.349998474121094,
      "low": 48.279998779296875,
      "close": 48.34000015258789,
      "volume": 274000
    },
    {
      "time": "2026-02-20",
      "open": 48.34000015258789,
      "high": 48.36000061035156,
      "low": 48.27000045776367,
      "close": 48.33000183105469,
      "volume": 242100
    },
    {
      "time": "2026-02-23",
      "open": 48.36000061035156,
      "high": 48.459999084472656,
      "low": 48.36000061035156,
      "close": 48.439998626708984,
      "volume": 226900
    },
    {
      "time": "2026-02-24",
      "open": 48.41999816894531,
      "high": 48.439998626708984,
      "low": 48.38999938964844,
      "close": 48.41999816894531,
      "volume": 311600
    },
    {
      "time": "2026-02-25",
      "open": 48.369998931884766,
      "high": 48.439998626708984,
      "low": 48.369998931884766,
      "close": 48.380001068115234,
      "volume": 303900
    },
    {
      "time": "2026-02-26",
      "open": 48.40999984741211,
      "high": 48.47999954223633,
      "low": 48.40999984741211,
      "close": 48.47999954223633,
      "volume": 265900
    },
    {
      "time": "2026-02-27",
      "open": 48.54999923706055,
      "high": 48.599998474121094,
      "low": 48.540000915527344,
      "close": 48.560001373291016,
      "volume": 179400
    },
    {
      "time": "2026-03-02",
      "open": 48.27000045776367,
      "high": 48.279998779296875,
      "low": 48.16999816894531,
      "close": 48.22999954223633,
      "volume": 215400
    },
    {
      "time": "2026-03-03",
      "open": 48.0099983215332,
      "high": 48.2400016784668,
      "low": 48.0099983215332,
      "close": 48.18000030517578,
      "volume": 273100
    },
    {
      "time": "2026-03-04",
      "open": 48.18000030517578,
      "high": 48.20000076293945,
      "low": 48.13999938964844,
      "close": 48.13999938964844,
      "volume": 581400
    },
    {
      "time": "2026-03-05",
      "open": 48,
      "high": 48.04999923706055,
      "low": 47.97999954223633,
      "close": 48.0099983215332,
      "volume": 318300
    },
    {
      "time": "2026-03-06",
      "open": 47.880001068115234,
      "high": 48.06999969482422,
      "low": 47.86000061035156,
      "close": 47.95000076293945,
      "volume": 204400
    },
    {
      "time": "2026-03-09",
      "open": 47.900001525878906,
      "high": 48.119998931884766,
      "low": 47.88999938964844,
      "close": 48.11000061035156,
      "volume": 248500
    },
    {
      "time": "2026-03-10",
      "open": 48.06999969482422,
      "high": 48.099998474121094,
      "low": 47.95000076293945,
      "close": 47.95000076293945,
      "volume": 350400
    },
    {
      "time": "2026-03-11",
      "open": 47.86000061035156,
      "high": 47.869998931884766,
      "low": 47.720001220703125,
      "close": 47.75,
      "volume": 162600
    },
    {
      "time": "2026-03-12",
      "open": 47.65999984741211,
      "high": 47.70000076293945,
      "low": 47.540000915527344,
      "close": 47.58000183105469,
      "volume": 1464000
    },
    {
      "time": "2026-03-13",
      "open": 47.63999938964844,
      "high": 47.66999816894531,
      "low": 47.4900016784668,
      "close": 47.529998779296875,
      "volume": 740700
    },
    {
      "time": "2026-03-16",
      "open": 47.70000076293945,
      "high": 47.72999954223633,
      "low": 47.63999938964844,
      "close": 47.70000076293945,
      "volume": 737400
    },
    {
      "time": "2026-03-17",
      "open": 47.7599983215332,
      "high": 47.81999969482422,
      "low": 47.7599983215332,
      "close": 47.79999923706055,
      "volume": 405500
    },
    {
      "time": "2026-03-18",
      "open": 47.72999954223633,
      "high": 47.77000045776367,
      "low": 47.61000061035156,
      "close": 47.61000061035156,
      "volume": 279100
    },
    {
      "time": "2026-03-19",
      "open": 47.5,
      "high": 47.709999084472656,
      "low": 47.5,
      "close": 47.650001525878906,
      "volume": 1109600
    },
    {
      "time": "2026-03-20",
      "open": 47.47999954223633,
      "high": 47.47999954223633,
      "low": 47.25,
      "close": 47.279998779296875,
      "volume": 333500
    },
    {
      "time": "2026-03-23",
      "open": 47.34000015258789,
      "high": 47.52000045776367,
      "low": 47.310001373291016,
      "close": 47.439998626708984,
      "volume": 674000
    },
    {
      "time": "2026-03-24",
      "open": 47.25,
      "high": 47.400001525878906,
      "low": 47.220001220703125,
      "close": 47.310001373291016,
      "volume": 427300
    },
    {
      "time": "2026-03-25",
      "open": 47.5,
      "high": 47.529998779296875,
      "low": 47.43000030517578,
      "close": 47.4900016784668,
      "volume": 251300
    },
    {
      "time": "2026-03-26",
      "open": 47.349998474121094,
      "high": 47.40999984741211,
      "low": 47.20000076293945,
      "close": 47.20000076293945,
      "volume": 206500
    },
    {
      "time": "2026-03-27",
      "open": 47.09000015258789,
      "high": 47.2599983215332,
      "low": 47.09000015258789,
      "close": 47.20000076293945,
      "volume": 371100
    },
    {
      "time": "2026-03-30",
      "open": 47.439998626708984,
      "high": 47.5099983215332,
      "low": 47.400001525878906,
      "close": 47.439998626708984,
      "volume": 207000
    },
    {
      "time": "2026-03-31",
      "open": 47.54999923706055,
      "high": 47.63999938964844,
      "low": 47.5099983215332,
      "close": 47.54999923706055,
      "volume": 296200
    },
    {
      "time": "2026-04-01",
      "open": 47.38999938964844,
      "high": 47.5,
      "low": 47.380001068115234,
      "close": 47.40999984741211,
      "volume": 186900
    },
    {
      "time": "2026-04-02",
      "open": 47.380001068115234,
      "high": 47.54999923706055,
      "low": 47.380001068115234,
      "close": 47.5099983215332,
      "volume": 240600
    },
    {
      "time": "2026-04-06",
      "open": 47.43000030517578,
      "high": 47.5099983215332,
      "low": 47.41999816894531,
      "close": 47.459999084472656,
      "volume": 260600
    },
    {
      "time": "2026-04-07",
      "open": 47.45000076293945,
      "high": 47.540000915527344,
      "low": 47.310001373291016,
      "close": 47.52000045776367,
      "volume": 194900
    },
    {
      "time": "2026-04-08",
      "open": 47.7400016784668,
      "high": 47.7599983215332,
      "low": 47.58000183105469,
      "close": 47.619998931884766,
      "volume": 249000
    },
    {
      "time": "2026-04-09",
      "open": 47.59000015258789,
      "high": 47.720001220703125,
      "low": 47.529998779296875,
      "close": 47.650001525878906,
      "volume": 222800
    },
    {
      "time": "2026-04-10",
      "open": 47.63999938964844,
      "high": 47.65999984741211,
      "low": 47.56999969482422,
      "close": 47.59000015258789,
      "volume": 180800
    },
    {
      "time": "2026-04-13",
      "open": 47.560001373291016,
      "high": 47.689998626708984,
      "low": 47.54999923706055,
      "close": 47.68000030517578,
      "volume": 399900
    },
    {
      "time": "2026-04-14",
      "open": 47.68000030517578,
      "high": 47.79999923706055,
      "low": 47.66999816894531,
      "close": 47.790000915527344,
      "volume": 302000
    },
    {
      "time": "2026-04-15",
      "open": 47.7400016784668,
      "high": 47.75,
      "low": 47.689998626708984,
      "close": 47.720001220703125,
      "volume": 183000
    },
    {
      "time": "2026-04-16",
      "open": 47.77000045776367,
      "high": 47.779998779296875,
      "low": 47.630001068115234,
      "close": 47.65999984741211,
      "volume": 139100
    },
    {
      "time": "2026-04-17",
      "open": 47.86000061035156,
      "high": 47.900001525878906,
      "low": 47.810001373291016,
      "close": 47.84000015258789,
      "volume": 171100
    },
    {
      "time": "2026-04-20",
      "open": 47.83000183105469,
      "high": 47.84000015258789,
      "low": 47.77000045776367,
      "close": 47.81999969482422,
      "volume": 193700
    },
    {
      "time": "2026-04-21",
      "open": 47.7599983215332,
      "high": 47.779998779296875,
      "low": 47.65999984741211,
      "close": 47.66999816894531,
      "volume": 184200
    },
    {
      "time": "2026-04-22",
      "open": 47.779998779296875,
      "high": 47.790000915527344,
      "low": 47.70000076293945,
      "close": 47.70000076293945,
      "volume": 261700
    },
    {
      "time": "2026-04-23",
      "open": 47.720001220703125,
      "high": 47.7599983215332,
      "low": 47.58000183105469,
      "close": 47.650001525878906,
      "volume": 154400
    },
    {
      "time": "2026-04-24",
      "open": 47.630001068115234,
      "high": 47.72999954223633,
      "low": 47.59000015258789,
      "close": 47.720001220703125,
      "volume": 230200
    },
    {
      "time": "2026-04-27",
      "open": 47.65999984741211,
      "high": 47.709999084472656,
      "low": 47.61000061035156,
      "close": 47.63999938964844,
      "volume": 152400
    },
    {
      "time": "2026-04-28",
      "open": 47.58000183105469,
      "high": 47.619998931884766,
      "low": 47.54999923706055,
      "close": 47.619998931884766,
      "volume": 204600
    },
    {
      "time": "2026-04-29",
      "open": 47.5099983215332,
      "high": 47.5099983215332,
      "low": 47.38999938964844,
      "close": 47.41999816894531,
      "volume": 149900
    },
    {
      "time": "2026-04-30",
      "open": 47.4900016784668,
      "high": 47.529998779296875,
      "low": 47.45000076293945,
      "close": 47.47999954223633,
      "volume": 253400
    },
    {
      "time": "2026-05-01",
      "open": 47.34000015258789,
      "high": 47.47999954223633,
      "low": 47.310001373291016,
      "close": 47.369998931884766,
      "volume": 241800
    },
    {
      "time": "2026-05-04",
      "open": 47.310001373291016,
      "high": 47.31999969482422,
      "low": 47.150001525878906,
      "close": 47.220001220703125,
      "volume": 282000
    },
    {
      "time": "2026-05-05",
      "open": 47.2599983215332,
      "high": 47.34000015258789,
      "low": 47.2599983215332,
      "close": 47.29999923706055,
      "volume": 799500
    },
    {
      "time": "2026-05-06",
      "open": 47.47999954223633,
      "high": 47.5099983215332,
      "low": 47.45000076293945,
      "close": 47.5,
      "volume": 1161500
    },
    {
      "time": "2026-05-07",
      "open": 47.560001373291016,
      "high": 47.560001373291016,
      "low": 47.36000061035156,
      "close": 47.380001068115234,
      "volume": 369800
    },
    {
      "time": "2026-05-08",
      "open": 47.5099983215332,
      "high": 47.529998779296875,
      "low": 47.47999954223633,
      "close": 47.5099983215332,
      "volume": 415500
    },
    {
      "time": "2026-05-11",
      "open": 47.45000076293945,
      "high": 47.459999084472656,
      "low": 47.380001068115234,
      "close": 47.380001068115234,
      "volume": 184500
    },
    {
      "time": "2026-05-12",
      "open": 47.2599983215332,
      "high": 47.279998779296875,
      "low": 47.220001220703125,
      "close": 47.2400016784668,
      "volume": 232600
    },
    {
      "time": "2026-05-13",
      "open": 47.22999954223633,
      "high": 47.2599983215332,
      "low": 47.15999984741211,
      "close": 47.2599983215332,
      "volume": 188800
    },
    {
      "time": "2026-05-14",
      "open": 47.34000015258789,
      "high": 47.630001068115234,
      "low": 47.220001220703125,
      "close": 47.22999954223633,
      "volume": 430100
    },
    {
      "time": "2026-05-15",
      "open": 46.9900016784668,
      "high": 47.029998779296875,
      "low": 46.939998626708984,
      "close": 46.970001220703125,
      "volume": 1263400
    },
    {
      "time": "2026-05-18",
      "open": 47,
      "high": 47.029998779296875,
      "low": 46.869998931884766,
      "close": 46.93000030517578,
      "volume": 763200
    },
    {
      "time": "2026-05-19",
      "open": 46.77000045776367,
      "high": 46.84000015258789,
      "low": 46.709999084472656,
      "close": 46.7599983215332,
      "volume": 897100
    },
    {
      "time": "2026-05-20",
      "open": 46.77000045776367,
      "high": 47.060001373291016,
      "low": 46.77000045776367,
      "close": 47.0099983215332,
      "volume": 271800
    },
    {
      "time": "2026-05-21",
      "open": 46.90999984741211,
      "high": 47.15999984741211,
      "low": 46.869998931884766,
      "close": 47.08000183105469,
      "volume": 513900
    },
    {
      "time": "2026-05-22",
      "open": 47.150001525878906,
      "high": 47.15999984741211,
      "low": 47.02000045776367,
      "close": 47.11000061035156,
      "volume": 308600
    },
    {
      "time": "2026-05-26",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 47.220001220703125,
      "close": 47.279998779296875,
      "volume": 293500
    },
    {
      "time": "2026-05-27",
      "open": 47.31999969482422,
      "high": 47.36000061035156,
      "low": 47.290000915527344,
      "close": 47.29999923706055,
      "volume": 266900
    },
    {
      "time": "2026-05-28",
      "open": 47.31999969482422,
      "high": 47.439998626708984,
      "low": 47.290000915527344,
      "close": 47.41999816894531,
      "volume": 2481700
    },
    {
      "time": "2026-05-29",
      "open": 47.45000076293945,
      "high": 47.5099983215332,
      "low": 47.41999816894531,
      "close": 47.459999084472656,
      "volume": 725200
    },
    {
      "time": "2026-06-01",
      "open": 47.150001525878906,
      "high": 47.27000045776367,
      "low": 47.11000061035156,
      "close": 47.2599983215332,
      "volume": 310500
    },
    {
      "time": "2026-06-02",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 47.25,
      "close": 47.279998779296875,
      "volume": 303200
    },
    {
      "time": "2026-06-03",
      "open": 47.15999984741211,
      "high": 47.209999084472656,
      "low": 47.13999938964844,
      "close": 47.189998626708984,
      "volume": 190500
    },
    {
      "time": "2026-06-04",
      "open": 47.2599983215332,
      "high": 47.36000061035156,
      "low": 47.22999954223633,
      "close": 47.22999954223633,
      "volume": 300200
    },
    {
      "time": "2026-06-05",
      "open": 47.08000183105469,
      "high": 47.099998474121094,
      "low": 47.029998779296875,
      "close": 47.040000915527344,
      "volume": 227800
    },
    {
      "time": "2026-06-08",
      "open": 47.11000061035156,
      "high": 47.130001068115234,
      "low": 47,
      "close": 47.0099983215332,
      "volume": 328000
    },
    {
      "time": "2026-06-09",
      "open": 47.09000015258789,
      "high": 47.130001068115234,
      "low": 47.040000915527344,
      "close": 47.099998474121094,
      "volume": 456100
    },
    {
      "time": "2026-06-10",
      "open": 47.130001068115234,
      "high": 47.15999984741211,
      "low": 47.040000915527344,
      "close": 47.06999969482422,
      "volume": 188500
    },
    {
      "time": "2026-06-11",
      "open": 47.11000061035156,
      "high": 47.369998931884766,
      "low": 47.099998474121094,
      "close": 47.33000183105469,
      "volume": 268400
    },
    {
      "time": "2026-06-12",
      "open": 47.29999923706055,
      "high": 47.31999969482422,
      "low": 47.209999084472656,
      "close": 47.290000915527344,
      "volume": 411000
    },
    {
      "time": "2026-06-15",
      "open": 47.38999938964844,
      "high": 47.40999984741211,
      "low": 47.31999969482422,
      "close": 47.31999969482422,
      "volume": 493100
    },
    {
      "time": "2026-06-16",
      "open": 47.36000061035156,
      "high": 47.45000076293945,
      "low": 47.349998474121094,
      "close": 47.38999938964844,
      "volume": 350300
    },
    {
      "time": "2026-06-17",
      "open": 47.40999984741211,
      "high": 47.439998626708984,
      "low": 47.220001220703125,
      "close": 47.220001220703125,
      "volume": 507100
    },
    {
      "time": "2026-06-18",
      "open": 47.40999984741211,
      "high": 47.459999084472656,
      "low": 47.349998474121094,
      "close": 47.349998474121094,
      "volume": 207000
    },
    {
      "time": "2026-06-22",
      "open": 47.25,
      "high": 47.2599983215332,
      "low": 47.20000076293945,
      "close": 47.22999954223633,
      "volume": 415700
    },
    {
      "time": "2026-06-23",
      "open": 47.2599983215332,
      "high": 47.33000183105469,
      "low": 47.22999954223633,
      "close": 47.279998779296875,
      "volume": 227300
    },
    {
      "time": "2026-06-24",
      "open": 47.459999084472656,
      "high": 47.529998779296875,
      "low": 47.439998626708984,
      "close": 47.4900016784668,
      "volume": 216500
    },
    {
      "time": "2026-06-25",
      "open": 47.560001373291016,
      "high": 47.619998931884766,
      "low": 47.529998779296875,
      "close": 47.540000915527344,
      "volume": 270300
    },
    {
      "time": "2026-06-26",
      "open": 47.52000045776367,
      "high": 47.61000061035156,
      "low": 47.52000045776367,
      "close": 47.59000015258789,
      "volume": 439800
    },
    {
      "time": "2026-06-29",
      "open": 47.59000015258789,
      "high": 47.619998931884766,
      "low": 47.560001373291016,
      "close": 47.61000061035156,
      "volume": 220100
    },
    {
      "time": "2026-06-30",
      "open": 47.54999923706055,
      "high": 47.54999923706055,
      "low": 47.40999984741211,
      "close": 47.40999984741211,
      "volume": 381900
    },
    {
      "time": "2026-07-01",
      "open": 47.15999984741211,
      "high": 47.22999954223633,
      "low": 47.150001525878906,
      "close": 47.18000030517578,
      "volume": 995800
    },
    {
      "time": "2026-07-02",
      "open": 47.189998626708984,
      "high": 47.25,
      "low": 47.16999816894531,
      "close": 47.20000076293945,
      "volume": 400000
    },
    {
      "time": "2026-07-06",
      "open": 47.189998626708984,
      "high": 47.2400016784668,
      "low": 47.16999816894531,
      "close": 47.22999954223633,
      "volume": 551700
    },
    {
      "time": "2026-07-07",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 47.0099983215332,
      "close": 47.029998779296875,
      "volume": 312500
    },
    {
      "time": "2026-07-08",
      "open": 46.959999084472656,
      "high": 46.97999954223633,
      "low": 46.880001068115234,
      "close": 46.95000076293945,
      "volume": 332700
    },
    {
      "time": "2026-07-09",
      "open": 46.9900016784668,
      "high": 47.08000183105469,
      "low": 46.970001220703125,
      "close": 47.02000045776367,
      "volume": 398400
    },
    {
      "time": "2026-07-10",
      "open": 47.02000045776367,
      "high": 47.040000915527344,
      "low": 46.959999084472656,
      "close": 46.97999954223633,
      "volume": 191400
    },
    {
      "time": "2026-07-13",
      "open": 46.90999984741211,
      "high": 46.91999816894531,
      "low": 46.810001373291016,
      "close": 46.810001373291016,
      "volume": 164100
    },
    {
      "time": "2026-07-14",
      "open": 46.90999984741211,
      "high": 47.0099983215332,
      "low": 46.88999938964844,
      "close": 46.91999816894531,
      "volume": 249100
    },
    {
      "time": "2026-07-15",
      "open": 46.970001220703125,
      "high": 47.060001373291016,
      "low": 46.970001220703125,
      "close": 47.029998779296875,
      "volume": 263000
    },
    {
      "time": "2026-07-16",
      "open": 46.959999084472656,
      "high": 47.02000045776367,
      "low": 46.91999816894531,
      "close": 47.0099983215332,
      "volume": 209700
    },
    {
      "time": "2026-07-17",
      "open": 47.08000183105469,
      "high": 47.130001068115234,
      "low": 47.029998779296875,
      "close": 47.029998779296875,
      "volume": 401100
    },
    {
      "time": "2026-07-20",
      "open": 47.0099983215332,
      "high": 47.02000045776367,
      "low": 46.88999938964844,
      "close": 46.90999984741211,
      "volume": 325700
    },
    {
      "time": "2026-07-21",
      "open": 46.869998931884766,
      "high": 46.869998931884766,
      "low": 46.790000915527344,
      "close": 46.810001373291016,
      "volume": 151400
    },
    {
      "time": "2026-07-22",
      "open": 46.790000915527344,
      "high": 46.79999923706055,
      "low": 46.72999954223633,
      "close": 46.7400016784668,
      "volume": 176400
    },
    {
      "time": "2026-07-23",
      "open": 46.599998474121094,
      "high": 46.650001525878906,
      "low": 46.59000015258789,
      "close": 46.619998931884766,
      "volume": 184000
    },
    {
      "time": "2026-07-24",
      "open": 46.66999816894531,
      "high": 46.7599983215332,
      "low": 46.66999816894531,
      "close": 46.66999816894531,
      "volume": 223900
    },
    {
      "time": "2026-07-27",
      "open": 46.779998779296875,
      "high": 46.810001373291016,
      "low": 46.7400016784668,
      "close": 46.790000915527344,
      "volume": 257900
    },
    {
      "time": "2026-07-28",
      "open": 46.83000183105469,
      "high": 46.95000076293945,
      "low": 46.83000183105469,
      "close": 46.88999938964844,
      "volume": 191600
    },
    {
      "time": "2026-07-29",
      "open": 46.849998474121094,
      "high": 46.90999984741211,
      "low": 46.72999954223633,
      "close": 46.72999954223633,
      "volume": 608400
    },
    {
      "time": "2026-07-30",
      "open": 46.7599983215332,
      "high": 46.79999923706055,
      "low": 46.720001220703125,
      "close": 46.75,
      "volume": 456000
    },
    {
      "time": "2026-07-31",
      "open": 46.68000030517578,
      "high": 46.68000030517578,
      "low": 46.560001373291016,
      "close": 46.650001525878906,
      "volume": 319500
    },
    {
      "time": "2026-08-03",
      "open": 46.560001373291016,
      "high": 46.59000015258789,
      "low": 46.52000045776367,
      "close": 46.56999969482422,
      "volume": 292300
    },
    {
      "time": "2026-08-04",
      "open": 46.70000076293945,
      "high": 46.77000045776367,
      "low": 46.70000076293945,
      "close": 46.7599983215332,
      "volume": 274200
    },
    {
      "time": "2026-08-05",
      "open": 46.75,
      "high": 46.79999923706055,
      "low": 46.720001220703125,
      "close": 46.790000915527344,
      "volume": 256500
    },
    {
      "time": "2026-08-06",
      "open": 46.720001220703125,
      "high": 46.72999954223633,
      "low": 46.619998931884766,
      "close": 46.65999984741211,
      "volume": 536100
    },
    {
      "time": "2026-08-07",
      "open": 46.7599983215332,
      "high": 46.79999923706055,
      "low": 46.68000030517578,
      "close": 46.7400016784668,
      "volume": 544600
    },
    {
      "time": "2026-08-10",
      "open": 46.65999984741211,
      "high": 46.68000030517578,
      "low": 46.540000915527344,
      "close": 46.54999923706055,
      "volume": 1808500
    },
    {
      "time": "2026-08-11",
      "open": 46.619998931884766,
      "high": 46.66999816894531,
      "low": 46.59000015258789,
      "close": 46.599998474121094,
      "volume": 300000
    },
    {
      "time": "2026-08-12",
      "open": 46.709999084472656,
      "high": 46.709999084472656,
      "low": 46.630001068115234,
      "close": 46.63999938964844,
      "volume": 236800
    },
    {
      "time": "2026-08-13",
      "open": 46.790000915527344,
      "high": 46.869998931884766,
      "low": 46.7599983215332,
      "close": 46.779998779296875,
      "volume": 493700
    },
    {
      "time": "2026-08-14",
      "open": 46.77000045776367,
      "high": 46.779998779296875,
      "low": 46.650001525878906,
      "close": 46.66999816894531,
      "volume": 224000
    },
    {
      "time": "2026-08-17",
      "open": 46.630001068115234,
      "high": 46.66999816894531,
      "low": 46.56999969482422,
      "close": 46.58000183105469,
      "volume": 229000
    },
    {
      "time": "2026-08-18",
      "open": 46.54999923706055,
      "high": 46.63999938964844,
      "low": 46.529998779296875,
      "close": 46.630001068115234,
      "volume": 249500
    },
    {
      "time": "2026-08-19",
      "open": 46.810001373291016,
      "high": 46.84000015258789,
      "low": 46.720001220703125,
      "close": 46.83000183105469,
      "volume": 441800
    },
    {
      "time": "2026-08-20",
      "open": 46.68000030517578,
      "high": 46.75,
      "low": 46.63999938964844,
      "close": 46.68000030517578,
      "volume": 1415400
    },
    {
      "time": "2026-08-21",
      "open": 46.66999816894531,
      "high": 46.66999816894531,
      "low": 46.599998474121094,
      "close": 46.630001068115234,
      "volume": 194400
    },
    {
      "time": "2026-08-24",
      "open": 46.68000030517578,
      "high": 46.7400016784668,
      "low": 46.68000030517578,
      "close": 46.709999084472656,
      "volume": 291500
    },
    {
      "time": "2026-08-25",
      "open": 46.810001373291016,
      "high": 46.93000030517578,
      "low": 46.810001373291016,
      "close": 46.93000030517578,
      "volume": 240200
    },
    {
      "time": "2026-08-26",
      "open": 46.849998474121094,
      "high": 46.86000061035156,
      "low": 46.79999923706055,
      "close": 46.849998474121094,
      "volume": 229600
    },
    {
      "time": "2026-08-27",
      "open": 46.86000061035156,
      "high": 46.880001068115234,
      "low": 46.79999923706055,
      "close": 46.83000183105469,
      "volume": 223000
    },
    {
      "time": "2026-08-28",
      "open": 46.83000183105469,
      "high": 46.880001068115234,
      "low": 46.66999816894531,
      "close": 46.68000030517578,
      "volume": 346100
    },
    {
      "time": "2026-08-31",
      "open": 46.63999938964844,
      "high": 46.650001525878906,
      "low": 46.58000183105469,
      "close": 46.650001525878906,
      "volume": 290300
    },
    {
      "time": "2026-09-01",
      "open": 46.380001068115234,
      "high": 46.470001220703125,
      "low": 46.31999969482422,
      "close": 46.34000015258789,
      "volume": 348100
    },
    {
      "time": "2026-09-02",
      "open": 46.369998931884766,
      "high": 46.380001068115234,
      "low": 46.310001373291016,
      "close": 46.380001068115234,
      "volume": 236400
    },
    {
      "time": "2026-09-03",
      "open": 46.5,
      "high": 46.5099983215332,
      "low": 46.41999816894531,
      "close": 46.43000030517578,
      "volume": 410000
    },
    {
      "time": "2026-09-04",
      "open": 46.45000076293945,
      "high": 46.4900016784668,
      "low": 46.43000030517578,
      "close": 46.439998626708984,
      "volume": 351900
    },
    {
      "time": "2026-09-08",
      "open": 46.470001220703125,
      "high": 46.470001220703125,
      "low": 46.36000061035156,
      "close": 46.40999984741211,
      "volume": 429500
    },
    {
      "time": "2026-09-09",
      "open": 46.380001068115234,
      "high": 46.400001525878906,
      "low": 46.2400016784668,
      "close": 46.29999923706055,
      "volume": 323800
    },
    {
      "time": "2026-09-10",
      "open": 46.09000015258789,
      "high": 46.13999938964844,
      "low": 45.970001220703125,
      "close": 46,
      "volume": 413000
    },
    {
      "time": "2026-09-11",
      "open": 46.06999969482422,
      "high": 46.09000015258789,
      "low": 45.91999816894531,
      "close": 45.95000076293945,
      "volume": 421600
    },
    {
      "time": "2026-09-14",
      "open": 45.88999938964844,
      "high": 46.0369987487793,
      "low": 45.834999084472656,
      "close": 45.94499969482422,
      "volume": 332781
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 48.11759986877441
    },
    {
      "time": "2025-11-24",
      "value": 48.11659988403321
    },
    {
      "time": "2025-11-25",
      "value": 48.11759986877441
    },
    {
      "time": "2025-11-26",
      "value": 48.1215998840332
    },
    {
      "time": "2025-11-28",
      "value": 48.126999893188476
    },
    {
      "time": "2025-12-01",
      "value": 48.12479988098144
    },
    {
      "time": "2025-12-02",
      "value": 48.125399856567384
    },
    {
      "time": "2025-12-03",
      "value": 48.125799865722655
    },
    {
      "time": "2025-12-04",
      "value": 48.125799865722655
    },
    {
      "time": "2025-12-05",
      "value": 48.126199874877926
    },
    {
      "time": "2025-12-08",
      "value": 48.12499984741211
    },
    {
      "time": "2025-12-09",
      "value": 48.12079986572266
    },
    {
      "time": "2025-12-10",
      "value": 48.119199905395504
    },
    {
      "time": "2025-12-11",
      "value": 48.11879989624023
    },
    {
      "time": "2025-12-12",
      "value": 48.11499992370605
    },
    {
      "time": "2025-12-15",
      "value": 48.11259994506836
    },
    {
      "time": "2025-12-16",
      "value": 48.113999938964845
    },
    {
      "time": "2025-12-17",
      "value": 48.113199920654296
    },
    {
      "time": "2025-12-18",
      "value": 48.11479995727539
    },
    {
      "time": "2025-12-19",
      "value": 48.1123999786377
    },
    {
      "time": "2025-12-22",
      "value": 48.105800018310546
    },
    {
      "time": "2025-12-23",
      "value": 48.097600021362304
    },
    {
      "time": "2025-12-24",
      "value": 48.09100006103515
    },
    {
      "time": "2025-12-26",
      "value": 48.085000076293944
    },
    {
      "time": "2025-12-29",
      "value": 48.0760001373291
    },
    {
      "time": "2025-12-30",
      "value": 48.06800018310547
    },
    {
      "time": "2025-12-31",
      "value": 48.05700012207031
    },
    {
      "time": "2026-01-02",
      "value": 48.04420013427735
    },
    {
      "time": "2026-01-05",
      "value": 48.033200149536135
    },
    {
      "time": "2026-01-06",
      "value": 48.02360008239746
    },
    {
      "time": "2026-01-07",
      "value": 48.0142000579834
    },
    {
      "time": "2026-01-08",
      "value": 48.00200004577637
    },
    {
      "time": "2026-01-09",
      "value": 47.99140007019043
    },
    {
      "time": "2026-01-12",
      "value": 47.98520011901856
    },
    {
      "time": "2026-01-13",
      "value": 47.98120010375977
    },
    {
      "time": "2026-01-14",
      "value": 47.979000091552734
    },
    {
      "time": "2026-01-15",
      "value": 47.980200119018555
    },
    {
      "time": "2026-01-16",
      "value": 47.9784001159668
    },
    {
      "time": "2026-01-20",
      "value": 47.97640014648437
    },
    {
      "time": "2026-01-21",
      "value": 47.97320014953613
    },
    {
      "time": "2026-01-22",
      "value": 47.97120010375976
    },
    {
      "time": "2026-01-23",
      "value": 47.97020011901856
    },
    {
      "time": "2026-01-26",
      "value": 47.96820007324219
    },
    {
      "time": "2026-01-27",
      "value": 47.965600128173826
    },
    {
      "time": "2026-01-28",
      "value": 47.96460014343262
    },
    {
      "time": "2026-01-29",
      "value": 47.96580009460449
    },
    {
      "time": "2026-01-30",
      "value": 47.96600006103515
    },
    {
      "time": "2026-02-02",
      "value": 47.9618000793457
    },
    {
      "time": "2026-02-03",
      "value": 47.95820007324219
    },
    {
      "time": "2026-02-04",
      "value": 47.95220008850097
    },
    {
      "time": "2026-02-05",
      "value": 47.94860008239746
    },
    {
      "time": "2026-02-06",
      "value": 47.94340003967285
    },
    {
      "time": "2026-02-09",
      "value": 47.93620002746582
    },
    {
      "time": "2026-02-10",
      "value": 47.93120002746582
    },
    {
      "time": "2026-02-11",
      "value": 47.92519996643066
    },
    {
      "time": "2026-02-12",
      "value": 47.93099998474121
    },
    {
      "time": "2026-02-13",
      "value": 47.93819999694824
    },
    {
      "time": "2026-02-17",
      "value": 47.94400001525879
    },
    {
      "time": "2026-02-18",
      "value": 47.95059997558594
    },
    {
      "time": "2026-02-19",
      "value": 47.95879997253418
    },
    {
      "time": "2026-02-20",
      "value": 47.96840003967285
    },
    {
      "time": "2026-02-23",
      "value": 47.980800018310546
    },
    {
      "time": "2026-02-24",
      "value": 47.990199966430666
    },
    {
      "time": "2026-02-25",
      "value": 47.99839996337891
    },
    {
      "time": "2026-02-26",
      "value": 48.01139991760254
    },
    {
      "time": "2026-02-27",
      "value": 48.025399932861326
    },
    {
      "time": "2026-03-02",
      "value": 48.0307999420166
    },
    {
      "time": "2026-03-03",
      "value": 48.03559997558594
    },
    {
      "time": "2026-03-04",
      "value": 48.03719993591309
    },
    {
      "time": "2026-03-05",
      "value": 48.04099990844727
    },
    {
      "time": "2026-03-06",
      "value": 48.04379989624024
    },
    {
      "time": "2026-03-09",
      "value": 48.05019989013672
    },
    {
      "time": "2026-03-10",
      "value": 48.050599899291996
    },
    {
      "time": "2026-03-11",
      "value": 48.04699989318848
    },
    {
      "time": "2026-03-12",
      "value": 48.039199905395506
    },
    {
      "time": "2026-03-13",
      "value": 48.030399856567385
    },
    {
      "time": "2026-03-16",
      "value": 48.02739990234375
    },
    {
      "time": "2026-03-17",
      "value": 48.02679985046387
    },
    {
      "time": "2026-03-18",
      "value": 48.02039985656738
    },
    {
      "time": "2026-03-19",
      "value": 48.01499992370606
    },
    {
      "time": "2026-03-20",
      "value": 48.00139991760254
    },
    {
      "time": "2026-03-23",
      "value": 47.99279991149902
    },
    {
      "time": "2026-03-24",
      "value": 47.97899993896485
    },
    {
      "time": "2026-03-25",
      "value": 47.96939994812012
    },
    {
      "time": "2026-03-26",
      "value": 47.95339996337891
    },
    {
      "time": "2026-03-27",
      "value": 47.93599998474121
    },
    {
      "time": "2026-03-30",
      "value": 47.92439994812012
    },
    {
      "time": "2026-03-31",
      "value": 47.91679992675781
    },
    {
      "time": "2026-04-01",
      "value": 47.90999992370605
    },
    {
      "time": "2026-04-02",
      "value": 47.902599868774416
    },
    {
      "time": "2026-04-06",
      "value": 47.89339988708496
    },
    {
      "time": "2026-04-07",
      "value": 47.88459991455078
    },
    {
      "time": "2026-04-08",
      "value": 47.87639991760254
    },
    {
      "time": "2026-04-09",
      "value": 47.86959991455078
    },
    {
      "time": "2026-04-10",
      "value": 47.863199920654296
    },
    {
      "time": "2026-04-13",
      "value": 47.85759994506836
    },
    {
      "time": "2026-04-14",
      "value": 47.854599990844726
    },
    {
      "time": "2026-04-15",
      "value": 47.85440002441406
    },
    {
      "time": "2026-04-16",
      "value": 47.852600021362306
    },
    {
      "time": "2026-04-17",
      "value": 47.85520004272461
    },
    {
      "time": "2026-04-20",
      "value": 47.852800064086914
    },
    {
      "time": "2026-04-21",
      "value": 47.84740005493164
    },
    {
      "time": "2026-04-22",
      "value": 47.842200088500974
    },
    {
      "time": "2026-04-23",
      "value": 47.833000106811525
    },
    {
      "time": "2026-04-24",
      "value": 47.827200164794924
    },
    {
      "time": "2026-04-27",
      "value": 47.815200119018556
    },
    {
      "time": "2026-04-28",
      "value": 47.80040008544922
    },
    {
      "time": "2026-04-29",
      "value": 47.78120002746582
    },
    {
      "time": "2026-04-30",
      "value": 47.764400024414066
    },
    {
      "time": "2026-05-01",
      "value": 47.745
    },
    {
      "time": "2026-05-04",
      "value": 47.72279998779297
    },
    {
      "time": "2026-05-05",
      "value": 47.7
    },
    {
      "time": "2026-05-06",
      "value": 47.68160003662109
    },
    {
      "time": "2026-05-07",
      "value": 47.661600036621095
    },
    {
      "time": "2026-05-08",
      "value": 47.642200012207034
    },
    {
      "time": "2026-05-11",
      "value": 47.61860000610351
    },
    {
      "time": "2026-05-12",
      "value": 47.598800048828124
    },
    {
      "time": "2026-05-13",
      "value": 47.58040000915528
    },
    {
      "time": "2026-05-14",
      "value": 47.56220001220703
    },
    {
      "time": "2026-05-15",
      "value": 47.54140007019043
    },
    {
      "time": "2026-05-18",
      "value": 47.52100006103515
    },
    {
      "time": "2026-05-19",
      "value": 47.49400001525879
    },
    {
      "time": "2026-05-20",
      "value": 47.475199966430665
    },
    {
      "time": "2026-05-21",
      "value": 47.461800003051756
    },
    {
      "time": "2026-05-22",
      "value": 47.45239997863769
    },
    {
      "time": "2026-05-26",
      "value": 47.4473999786377
    },
    {
      "time": "2026-05-27",
      "value": 47.43939994812012
    },
    {
      "time": "2026-05-28",
      "value": 47.43179992675781
    },
    {
      "time": "2026-05-29",
      "value": 47.428799896240236
    },
    {
      "time": "2026-06-01",
      "value": 47.42099983215332
    },
    {
      "time": "2026-06-02",
      "value": 47.42099983215332
    },
    {
      "time": "2026-06-03",
      "value": 47.41599983215332
    },
    {
      "time": "2026-06-04",
      "value": 47.414399795532226
    },
    {
      "time": "2026-06-05",
      "value": 47.405399780273434
    },
    {
      "time": "2026-06-08",
      "value": 47.401599731445316
    },
    {
      "time": "2026-06-09",
      "value": 47.399599685668946
    },
    {
      "time": "2026-06-10",
      "value": 47.39219970703125
    },
    {
      "time": "2026-06-11",
      "value": 47.387799758911136
    },
    {
      "time": "2026-06-12",
      "value": 47.38539978027344
    },
    {
      "time": "2026-06-15",
      "value": 47.381599807739256
    },
    {
      "time": "2026-06-16",
      "value": 47.38019981384277
    },
    {
      "time": "2026-06-17",
      "value": 47.37419982910156
    },
    {
      "time": "2026-06-18",
      "value": 47.36879981994629
    },
    {
      "time": "2026-06-22",
      "value": 47.36039978027344
    },
    {
      "time": "2026-06-23",
      "value": 47.35419975280762
    },
    {
      "time": "2026-06-24",
      "value": 47.350399780273435
    },
    {
      "time": "2026-06-25",
      "value": 47.34539978027344
    },
    {
      "time": "2026-06-26",
      "value": 47.342799758911134
    },
    {
      "time": "2026-06-29",
      "value": 47.34179977416992
    },
    {
      "time": "2026-06-30",
      "value": 47.33319976806641
    },
    {
      "time": "2026-07-01",
      "value": 47.32039978027344
    },
    {
      "time": "2026-07-02",
      "value": 47.31099983215332
    },
    {
      "time": "2026-07-06",
      "value": 47.30159980773926
    },
    {
      "time": "2026-07-07",
      "value": 47.28919975280762
    },
    {
      "time": "2026-07-08",
      "value": 47.27379974365235
    },
    {
      "time": "2026-07-09",
      "value": 47.26139976501465
    },
    {
      "time": "2026-07-10",
      "value": 47.24859977722168
    },
    {
      "time": "2026-07-13",
      "value": 47.2363998413086
    },
    {
      "time": "2026-07-14",
      "value": 47.22519981384277
    },
    {
      "time": "2026-07-15",
      "value": 47.21839981079101
    },
    {
      "time": "2026-07-16",
      "value": 47.214199752807616
    },
    {
      "time": "2026-07-17",
      "value": 47.20879974365234
    },
    {
      "time": "2026-07-20",
      "value": 47.19699974060059
    },
    {
      "time": "2026-07-21",
      "value": 47.1855997467041
    },
    {
      "time": "2026-07-22",
      "value": 47.17019981384277
    },
    {
      "time": "2026-07-23",
      "value": 47.15499977111816
    },
    {
      "time": "2026-07-24",
      "value": 47.14359970092774
    },
    {
      "time": "2026-07-27",
      "value": 47.13419975280762
    },
    {
      "time": "2026-07-28",
      "value": 47.12739974975586
    },
    {
      "time": "2026-07-29",
      "value": 47.12259971618652
    },
    {
      "time": "2026-07-30",
      "value": 47.11899971008301
    },
    {
      "time": "2026-07-31",
      "value": 47.11679977416992
    },
    {
      "time": "2026-08-03",
      "value": 47.10799980163574
    },
    {
      "time": "2026-08-04",
      "value": 47.10159973144531
    },
    {
      "time": "2026-08-05",
      "value": 47.095199737548825
    },
    {
      "time": "2026-08-06",
      "value": 47.082799758911136
    },
    {
      "time": "2026-08-07",
      "value": 47.07159980773926
    },
    {
      "time": "2026-08-10",
      "value": 47.05419982910156
    },
    {
      "time": "2026-08-11",
      "value": 47.03699981689453
    },
    {
      "time": "2026-08-12",
      "value": 47.02459983825683
    },
    {
      "time": "2026-08-13",
      "value": 47.014599838256835
    },
    {
      "time": "2026-08-14",
      "value": 47.004199829101566
    },
    {
      "time": "2026-08-17",
      "value": 46.99119987487793
    },
    {
      "time": "2026-08-18",
      "value": 46.982999877929686
    },
    {
      "time": "2026-08-19",
      "value": 46.97939994812012
    },
    {
      "time": "2026-08-20",
      "value": 46.97099998474121
    },
    {
      "time": "2026-08-21",
      "value": 46.962200012207035
    },
    {
      "time": "2026-08-24",
      "value": 46.94979995727539
    },
    {
      "time": "2026-08-25",
      "value": 46.94259994506836
    },
    {
      "time": "2026-08-26",
      "value": 46.933199920654296
    },
    {
      "time": "2026-08-27",
      "value": 46.92199996948242
    },
    {
      "time": "2026-08-28",
      "value": 46.911199951171874
    },
    {
      "time": "2026-08-31",
      "value": 46.89720001220703
    },
    {
      "time": "2026-09-01",
      "value": 46.87940002441406
    },
    {
      "time": "2026-09-02",
      "value": 46.86140007019043
    },
    {
      "time": "2026-09-03",
      "value": 46.84020004272461
    },
    {
      "time": "2026-09-04",
      "value": 46.818199996948245
    },
    {
      "time": "2026-09-08",
      "value": 46.79459999084472
    },
    {
      "time": "2026-09-09",
      "value": 46.768399963378904
    },
    {
      "time": "2026-09-10",
      "value": 46.740199966430666
    },
    {
      "time": "2026-09-11",
      "value": 46.71559997558594
    },
    {
      "time": "2026-09-14",
      "value": 46.69049995422363
    }
  ],
  "analysis": null
}