{
  "ok": true,
  "cached": false,
  "ticker": "ENB",
  "price": 48.31,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 High-Yield Dividend Stocks That Let You Sleep at Night",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ea1d7f3c-4fea-3431-875c-bc1cb5473656/3-high-yield-dividend-stocks.html",
      "published": "2026-09-14"
    },
    {
      "title": "Enbridge Closes CA$3 Billion Share Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enbridge-closes-ca-3-billion-145513802.html",
      "published": "2026-09-14"
    },
    {
      "title": "Enbridge (ENB) Expands its U.S. Oil Footprint with Tallgrass Acquisition",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/enbridge-enb-expands-u-oil-145324207.html",
      "published": "2026-09-14"
    },
    {
      "title": "Enbridge Expands U.S. Crude Footprint With $2.55B Tallgrass Deal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/enbridge-expands-u-crude-footprint-144900629.html",
      "published": "2026-09-14"
    },
    {
      "title": "Enbridge Announces the Closing of CDN$3.0 BillionCommon Equity Offering Inclusive of Underwriters' Over-Allotment Option",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enbridge-announces-closing-cdn-3-122400544.html",
      "published": "2026-09-14"
    },
    {
      "title": "This 5.8%-Yielding Dividend Stock Has Made 3 Deals -- Including Nearly $3.2 Billion in Acquisitions -- in the Last 2 Weeks. Should Income Investors Be Worried or Excited?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1670f808-6192-3668-8bbc-67d8fbfdfbcd/this-5.8%25-yielding-dividend.html",
      "published": "2026-09-12"
    },
    {
      "title": "Meet Wall Street’s 3 Safest High-Yield Dividend Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/330653d8-d963-3839-99a0-5828bd7b8700/meet-wall-street%E2%80%99s-3-safest.html",
      "published": "2026-09-12"
    },
    {
      "title": "Jim Cramer Explains Why Enbridge (ENB) Offers a Secure Play During Market Volatility",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/jim-cramer-explains-why-enbridge-202059687.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 49.099998474121094,
      "high": 49.15999984741211,
      "low": 48.7400016784668,
      "close": 49.060001373291016,
      "volume": 2052300
    },
    {
      "time": "2025-09-16",
      "open": 49.150001525878906,
      "high": 49.209999084472656,
      "low": 48.869998931884766,
      "close": 48.88999938964844,
      "volume": 4127500
    },
    {
      "time": "2025-09-17",
      "open": 48.90999984741211,
      "high": 49.36000061035156,
      "low": 48.900001525878906,
      "close": 49.11000061035156,
      "volume": 3646000
    },
    {
      "time": "2025-09-18",
      "open": 48.9900016784668,
      "high": 49.220001220703125,
      "low": 48.68000030517578,
      "close": 49.119998931884766,
      "volume": 2307400
    },
    {
      "time": "2025-09-19",
      "open": 49.349998474121094,
      "high": 49.54999923706055,
      "low": 49.040000915527344,
      "close": 49.459999084472656,
      "volume": 3096100
    },
    {
      "time": "2025-09-22",
      "open": 49.4900016784668,
      "high": 49.599998474121094,
      "low": 49.189998626708984,
      "close": 49.189998626708984,
      "volume": 3258600
    },
    {
      "time": "2025-09-23",
      "open": 49.2599983215332,
      "high": 49.81999969482422,
      "low": 49.02000045776367,
      "close": 49.599998474121094,
      "volume": 3391500
    },
    {
      "time": "2025-09-24",
      "open": 49.540000915527344,
      "high": 50.150001525878906,
      "low": 49.540000915527344,
      "close": 49.97999954223633,
      "volume": 4209300
    },
    {
      "time": "2025-09-25",
      "open": 49.95000076293945,
      "high": 50.119998931884766,
      "low": 49.29999923706055,
      "close": 49.56999969482422,
      "volume": 3944900
    },
    {
      "time": "2025-09-26",
      "open": 49.81999969482422,
      "high": 49.9900016784668,
      "low": 49.43000030517578,
      "close": 49.59000015258789,
      "volume": 3213000
    },
    {
      "time": "2025-09-29",
      "open": 49.599998474121094,
      "high": 49.84000015258789,
      "low": 49.40999984741211,
      "close": 49.720001220703125,
      "volume": 2410900
    },
    {
      "time": "2025-09-30",
      "open": 49.619998931884766,
      "high": 50.5,
      "low": 49.619998931884766,
      "close": 50.459999084472656,
      "volume": 3686700
    },
    {
      "time": "2025-10-01",
      "open": 50.41999816894531,
      "high": 50.540000915527344,
      "low": 49.380001068115234,
      "close": 49.59000015258789,
      "volume": 5176300
    },
    {
      "time": "2025-10-02",
      "open": 49.7599983215332,
      "high": 50,
      "low": 49.459999084472656,
      "close": 49.70000076293945,
      "volume": 3771000
    },
    {
      "time": "2025-10-03",
      "open": 49.65999984741211,
      "high": 50.400001525878906,
      "low": 49.38999938964844,
      "close": 50.06999969482422,
      "volume": 2570700
    },
    {
      "time": "2025-10-06",
      "open": 50.119998931884766,
      "high": 50.18000030517578,
      "low": 49.45000076293945,
      "close": 49.77000045776367,
      "volume": 3407800
    },
    {
      "time": "2025-10-07",
      "open": 49.83000183105469,
      "high": 49.849998474121094,
      "low": 49.27000045776367,
      "close": 49.45000076293945,
      "volume": 2812300
    },
    {
      "time": "2025-10-08",
      "open": 49.70000076293945,
      "high": 49.70000076293945,
      "low": 48.779998779296875,
      "close": 49.029998779296875,
      "volume": 3484500
    },
    {
      "time": "2025-10-09",
      "open": 48.939998626708984,
      "high": 49,
      "low": 47.939998626708984,
      "close": 47.9900016784668,
      "volume": 3495300
    },
    {
      "time": "2025-10-10",
      "open": 48.119998931884766,
      "high": 48.13999938964844,
      "low": 47.619998931884766,
      "close": 47.689998626708984,
      "volume": 3335200
    },
    {
      "time": "2025-10-13",
      "open": 47.689998626708984,
      "high": 47.970001220703125,
      "low": 47.459999084472656,
      "close": 47.7400016784668,
      "volume": 1597000
    },
    {
      "time": "2025-10-14",
      "open": 47.619998931884766,
      "high": 47.779998779296875,
      "low": 47.2400016784668,
      "close": 47.52000045776367,
      "volume": 2374000
    },
    {
      "time": "2025-10-15",
      "open": 47.400001525878906,
      "high": 47.970001220703125,
      "low": 47.38999938964844,
      "close": 47.61000061035156,
      "volume": 2272000
    },
    {
      "time": "2025-10-16",
      "open": 47.619998931884766,
      "high": 47.72999954223633,
      "low": 47.15999984741211,
      "close": 47.209999084472656,
      "volume": 4134300
    },
    {
      "time": "2025-10-17",
      "open": 47.25,
      "high": 47.27000045776367,
      "low": 46.7400016784668,
      "close": 47.08000183105469,
      "volume": 2787300
    },
    {
      "time": "2025-10-20",
      "open": 47.20000076293945,
      "high": 47.45000076293945,
      "low": 47.02000045776367,
      "close": 47.209999084472656,
      "volume": 2233800
    },
    {
      "time": "2025-10-21",
      "open": 47.16999816894531,
      "high": 47.310001373291016,
      "low": 46.869998931884766,
      "close": 47.27000045776367,
      "volume": 2794100
    },
    {
      "time": "2025-10-22",
      "open": 47.29999923706055,
      "high": 47.880001068115234,
      "low": 47.27000045776367,
      "close": 47.709999084472656,
      "volume": 3227000
    },
    {
      "time": "2025-10-23",
      "open": 47.79999923706055,
      "high": 47.91999816894531,
      "low": 47.16999816894531,
      "close": 47.18000030517578,
      "volume": 3953600
    },
    {
      "time": "2025-10-24",
      "open": 47.22999954223633,
      "high": 47.310001373291016,
      "low": 46.77000045776367,
      "close": 46.90999984741211,
      "volume": 3508000
    },
    {
      "time": "2025-10-27",
      "open": 46.97999954223633,
      "high": 47.29999923706055,
      "low": 46.72999954223633,
      "close": 47.27000045776367,
      "volume": 3229700
    },
    {
      "time": "2025-10-28",
      "open": 47.290000915527344,
      "high": 47.47999954223633,
      "low": 47.0099983215332,
      "close": 47.09000015258789,
      "volume": 3751600
    },
    {
      "time": "2025-10-29",
      "open": 47.02000045776367,
      "high": 47.2599983215332,
      "low": 46.540000915527344,
      "close": 46.66999816894531,
      "volume": 4137500
    },
    {
      "time": "2025-10-30",
      "open": 46.7400016784668,
      "high": 47.189998626708984,
      "low": 46.63999938964844,
      "close": 46.97999954223633,
      "volume": 3569900
    },
    {
      "time": "2025-10-31",
      "open": 46.95000076293945,
      "high": 46.970001220703125,
      "low": 46.54999923706055,
      "close": 46.619998931884766,
      "volume": 3649100
    },
    {
      "time": "2025-11-03",
      "open": 46.70000076293945,
      "high": 46.720001220703125,
      "low": 46.209999084472656,
      "close": 46.619998931884766,
      "volume": 5886600
    },
    {
      "time": "2025-11-04",
      "open": 46.38999938964844,
      "high": 46.56999969482422,
      "low": 46.0099983215332,
      "close": 46.38999938964844,
      "volume": 4551900
    },
    {
      "time": "2025-11-05",
      "open": 46.27000045776367,
      "high": 46.95000076293945,
      "low": 46.27000045776367,
      "close": 46.560001373291016,
      "volume": 5265400
    },
    {
      "time": "2025-11-06",
      "open": 46.369998931884766,
      "high": 47,
      "low": 46.25,
      "close": 46.880001068115234,
      "volume": 5700500
    },
    {
      "time": "2025-11-07",
      "open": 46.119998931884766,
      "high": 47.810001373291016,
      "low": 45.45000076293945,
      "close": 47.709999084472656,
      "volume": 6780100
    },
    {
      "time": "2025-11-10",
      "open": 47.75,
      "high": 48.099998474121094,
      "low": 47.290000915527344,
      "close": 47.91999816894531,
      "volume": 4987200
    },
    {
      "time": "2025-11-11",
      "open": 48,
      "high": 48.41999816894531,
      "low": 47.939998626708984,
      "close": 48.290000915527344,
      "volume": 4253600
    },
    {
      "time": "2025-11-12",
      "open": 48.41999816894531,
      "high": 48.849998474121094,
      "low": 48.02000045776367,
      "close": 48.709999084472656,
      "volume": 5350200
    },
    {
      "time": "2025-11-13",
      "open": 48.77000045776367,
      "high": 48.900001525878906,
      "low": 47.95000076293945,
      "close": 48.2599983215332,
      "volume": 12242000
    },
    {
      "time": "2025-11-14",
      "open": 47.380001068115234,
      "high": 47.88999938964844,
      "low": 46.900001525878906,
      "close": 47.880001068115234,
      "volume": 5799500
    },
    {
      "time": "2025-11-17",
      "open": 47.79999923706055,
      "high": 48.459999084472656,
      "low": 47.66999816894531,
      "close": 47.75,
      "volume": 5182100
    },
    {
      "time": "2025-11-18",
      "open": 47.68000030517578,
      "high": 48.45000076293945,
      "low": 47.45000076293945,
      "close": 48.27000045776367,
      "volume": 5467200
    },
    {
      "time": "2025-11-19",
      "open": 48.09000015258789,
      "high": 48.650001525878906,
      "low": 47.84000015258789,
      "close": 48.619998931884766,
      "volume": 3071200
    },
    {
      "time": "2025-11-20",
      "open": 48.70000076293945,
      "high": 48.75,
      "low": 48.11000061035156,
      "close": 48.29999923706055,
      "volume": 2903100
    },
    {
      "time": "2025-11-21",
      "open": 48.20000076293945,
      "high": 48.34000015258789,
      "low": 47.68000030517578,
      "close": 47.939998626708984,
      "volume": 4052800
    },
    {
      "time": "2025-11-24",
      "open": 47.95000076293945,
      "high": 48,
      "low": 47.25,
      "close": 47.31999969482422,
      "volume": 6289800
    },
    {
      "time": "2025-11-25",
      "open": 47.209999084472656,
      "high": 47.77000045776367,
      "low": 47.13999938964844,
      "close": 47.560001373291016,
      "volume": 3891900
    },
    {
      "time": "2025-11-26",
      "open": 47.790000915527344,
      "high": 48.060001373291016,
      "low": 47.54999923706055,
      "close": 48.040000915527344,
      "volume": 2824200
    },
    {
      "time": "2025-11-28",
      "open": 48.220001220703125,
      "high": 48.81999969482422,
      "low": 48.099998474121094,
      "close": 48.779998779296875,
      "volume": 2097800
    },
    {
      "time": "2025-12-01",
      "open": 48.66999816894531,
      "high": 49.220001220703125,
      "low": 48.56999969482422,
      "close": 48.88999938964844,
      "volume": 5246300
    },
    {
      "time": "2025-12-02",
      "open": 48.900001525878906,
      "high": 49.099998474121094,
      "low": 47.970001220703125,
      "close": 48.11000061035156,
      "volume": 5064100
    },
    {
      "time": "2025-12-03",
      "open": 48.529998779296875,
      "high": 48.630001068115234,
      "low": 47.720001220703125,
      "close": 47.75,
      "volume": 4870500
    },
    {
      "time": "2025-12-04",
      "open": 47.75,
      "high": 48.380001068115234,
      "low": 47.70000076293945,
      "close": 48.13999938964844,
      "volume": 4179600
    },
    {
      "time": "2025-12-05",
      "open": 48.13999938964844,
      "high": 48.43000030517578,
      "low": 47.91999816894531,
      "close": 48.09000015258789,
      "volume": 4736500
    },
    {
      "time": "2025-12-08",
      "open": 48.09000015258789,
      "high": 48.33000183105469,
      "low": 47.61000061035156,
      "close": 48.189998626708984,
      "volume": 2682700
    },
    {
      "time": "2025-12-09",
      "open": 48.29999923706055,
      "high": 48.63999938964844,
      "low": 47.529998779296875,
      "close": 47.540000915527344,
      "volume": 2987900
    },
    {
      "time": "2025-12-10",
      "open": 47.65999984741211,
      "high": 47.70000076293945,
      "low": 46.97999954223633,
      "close": 47.189998626708984,
      "volume": 3058200
    },
    {
      "time": "2025-12-11",
      "open": 47.29999923706055,
      "high": 47.599998474121094,
      "low": 47.13999938964844,
      "close": 47.40999984741211,
      "volume": 2448900
    },
    {
      "time": "2025-12-12",
      "open": 47.40999984741211,
      "high": 47.790000915527344,
      "low": 47.29999923706055,
      "close": 47.54999923706055,
      "volume": 2107100
    },
    {
      "time": "2025-12-15",
      "open": 47.599998474121094,
      "high": 47.81999969482422,
      "low": 47.400001525878906,
      "close": 47.68000030517578,
      "volume": 1913600
    },
    {
      "time": "2025-12-16",
      "open": 47.630001068115234,
      "high": 47.77000045776367,
      "low": 46.66999816894531,
      "close": 46.66999816894531,
      "volume": 2959800
    },
    {
      "time": "2025-12-17",
      "open": 46.61000061035156,
      "high": 47.08000183105469,
      "low": 46.2400016784668,
      "close": 46.939998626708984,
      "volume": 2870200
    },
    {
      "time": "2025-12-18",
      "open": 46.93000030517578,
      "high": 47.06999969482422,
      "low": 46.720001220703125,
      "close": 46.7400016784668,
      "volume": 2784800
    },
    {
      "time": "2025-12-19",
      "open": 46.900001525878906,
      "high": 47.33000183105469,
      "low": 46.619998931884766,
      "close": 46.630001068115234,
      "volume": 3569700
    },
    {
      "time": "2025-12-22",
      "open": 46.709999084472656,
      "high": 46.880001068115234,
      "low": 46.439998626708984,
      "close": 46.83000183105469,
      "volume": 3138900
    },
    {
      "time": "2025-12-23",
      "open": 46.9900016784668,
      "high": 47.52000045776367,
      "low": 46.93000030517578,
      "close": 47.470001220703125,
      "volume": 2250300
    },
    {
      "time": "2025-12-24",
      "open": 47.56999969482422,
      "high": 47.63999938964844,
      "low": 47.349998474121094,
      "close": 47.45000076293945,
      "volume": 1208900
    },
    {
      "time": "2025-12-26",
      "open": 47.5,
      "high": 47.70000076293945,
      "low": 47.380001068115234,
      "close": 47.529998779296875,
      "volume": 927000
    },
    {
      "time": "2025-12-29",
      "open": 47.5,
      "high": 48.0099983215332,
      "low": 47.4900016784668,
      "close": 47.72999954223633,
      "volume": 2207900
    },
    {
      "time": "2025-12-30",
      "open": 47.75,
      "high": 48.150001525878906,
      "low": 47.720001220703125,
      "close": 48.04999923706055,
      "volume": 2308100
    },
    {
      "time": "2025-12-31",
      "open": 48.040000915527344,
      "high": 48.18000030517578,
      "low": 47.61000061035156,
      "close": 47.83000183105469,
      "volume": 2244500
    },
    {
      "time": "2026-01-02",
      "open": 47.91999816894531,
      "high": 48.279998779296875,
      "low": 47.439998626708984,
      "close": 48.119998931884766,
      "volume": 3117800
    },
    {
      "time": "2026-01-05",
      "open": 47.93000030517578,
      "high": 47.9900016784668,
      "low": 46.02000045776367,
      "close": 46.58000183105469,
      "volume": 8362400
    },
    {
      "time": "2026-01-06",
      "open": 46.689998626708984,
      "high": 46.880001068115234,
      "low": 45.529998779296875,
      "close": 45.70000076293945,
      "volume": 8396400
    },
    {
      "time": "2026-01-07",
      "open": 45.599998474121094,
      "high": 45.86000061035156,
      "low": 45.150001525878906,
      "close": 45.22999954223633,
      "volume": 4661400
    },
    {
      "time": "2026-01-08",
      "open": 45.20000076293945,
      "high": 45.56999969482422,
      "low": 45.029998779296875,
      "close": 45.290000915527344,
      "volume": 6166200
    },
    {
      "time": "2026-01-09",
      "open": 45.349998474121094,
      "high": 45.779998779296875,
      "low": 45.31999969482422,
      "close": 45.630001068115234,
      "volume": 4211000
    },
    {
      "time": "2026-01-12",
      "open": 45.7400016784668,
      "high": 46.04999923706055,
      "low": 45.529998779296875,
      "close": 45.86000061035156,
      "volume": 4904000
    },
    {
      "time": "2026-01-13",
      "open": 46.0099983215332,
      "high": 46.34000015258789,
      "low": 45.66999816894531,
      "close": 46.34000015258789,
      "volume": 4304700
    },
    {
      "time": "2026-01-14",
      "open": 46.400001525878906,
      "high": 46.90999984741211,
      "low": 46.310001373291016,
      "close": 46.56999969482422,
      "volume": 5311700
    },
    {
      "time": "2026-01-15",
      "open": 46.4900016784668,
      "high": 46.88999938964844,
      "low": 46.34000015258789,
      "close": 46.810001373291016,
      "volume": 3198400
    },
    {
      "time": "2026-01-16",
      "open": 47.04999923706055,
      "high": 47.599998474121094,
      "low": 46.93000030517578,
      "close": 47.59000015258789,
      "volume": 4772500
    },
    {
      "time": "2026-01-20",
      "open": 47.59000015258789,
      "high": 47.619998931884766,
      "low": 46.959999084472656,
      "close": 47.130001068115234,
      "volume": 6340500
    },
    {
      "time": "2026-01-21",
      "open": 47.36000061035156,
      "high": 47.68000030517578,
      "low": 47.15999984741211,
      "close": 47.290000915527344,
      "volume": 6388100
    },
    {
      "time": "2026-01-22",
      "open": 47.380001068115234,
      "high": 47.79999923706055,
      "low": 47.16999816894531,
      "close": 47.47999954223633,
      "volume": 4055000
    },
    {
      "time": "2026-01-23",
      "open": 47.75,
      "high": 48.29999923706055,
      "low": 47.58000183105469,
      "close": 48.20000076293945,
      "volume": 4681500
    },
    {
      "time": "2026-01-26",
      "open": 48.5,
      "high": 48.689998626708984,
      "low": 47.630001068115234,
      "close": 47.880001068115234,
      "volume": 3702200
    },
    {
      "time": "2026-01-27",
      "open": 47.689998626708984,
      "high": 48.13999938964844,
      "low": 47.349998474121094,
      "close": 48.02000045776367,
      "volume": 6068400
    },
    {
      "time": "2026-01-28",
      "open": 48,
      "high": 48.63999938964844,
      "low": 47.91999816894531,
      "close": 48.560001373291016,
      "volume": 9139200
    },
    {
      "time": "2026-01-29",
      "open": 48.93000030517578,
      "high": 49.29999923706055,
      "low": 48.709999084472656,
      "close": 49.2400016784668,
      "volume": 4171100
    },
    {
      "time": "2026-01-30",
      "open": 49.15999984741211,
      "high": 49.29999923706055,
      "low": 48.099998474121094,
      "close": 48.84000015258789,
      "volume": 4711500
    },
    {
      "time": "2026-02-02",
      "open": 48.43000030517578,
      "high": 48.869998931884766,
      "low": 47.959999084472656,
      "close": 48.279998779296875,
      "volume": 6738900
    },
    {
      "time": "2026-02-03",
      "open": 48.380001068115234,
      "high": 49.43000030517578,
      "low": 48.310001373291016,
      "close": 49.33000183105469,
      "volume": 4955900
    },
    {
      "time": "2026-02-04",
      "open": 49.4900016784668,
      "high": 50.2400016784668,
      "low": 49.349998474121094,
      "close": 50.15999984741211,
      "volume": 5244000
    },
    {
      "time": "2026-02-05",
      "open": 50.04999923706055,
      "high": 50.61000061035156,
      "low": 49.91999816894531,
      "close": 50.4900016784668,
      "volume": 4381600
    },
    {
      "time": "2026-02-06",
      "open": 50.599998474121094,
      "high": 50.95000076293945,
      "low": 50.06999969482422,
      "close": 50.31999969482422,
      "volume": 6638200
    },
    {
      "time": "2026-02-09",
      "open": 50.560001373291016,
      "high": 50.95000076293945,
      "low": 50.060001373291016,
      "close": 50.630001068115234,
      "volume": 6383500
    },
    {
      "time": "2026-02-10",
      "open": 50.779998779296875,
      "high": 51.22999954223633,
      "low": 50.470001220703125,
      "close": 51.09000015258789,
      "volume": 4918200
    },
    {
      "time": "2026-02-11",
      "open": 51.20000076293945,
      "high": 51.84000015258789,
      "low": 51.189998626708984,
      "close": 51.54999923706055,
      "volume": 4477100
    },
    {
      "time": "2026-02-12",
      "open": 51.650001525878906,
      "high": 52.16999816894531,
      "low": 51.529998779296875,
      "close": 51.84000015258789,
      "volume": 7064000
    },
    {
      "time": "2026-02-13",
      "open": 52.5,
      "high": 54.20000076293945,
      "low": 52.25,
      "close": 53.880001068115234,
      "volume": 20312900
    },
    {
      "time": "2026-02-17",
      "open": 52.08000183105469,
      "high": 52.25,
      "low": 50.65999984741211,
      "close": 51.439998626708984,
      "volume": 8027000
    },
    {
      "time": "2026-02-18",
      "open": 51.369998931884766,
      "high": 51.7599983215332,
      "low": 50.810001373291016,
      "close": 50.88999938964844,
      "volume": 6191900
    },
    {
      "time": "2026-02-19",
      "open": 51.189998626708984,
      "high": 51.900001525878906,
      "low": 51.0099983215332,
      "close": 51.59000015258789,
      "volume": 6695700
    },
    {
      "time": "2026-02-20",
      "open": 51.599998474121094,
      "high": 51.81999969482422,
      "low": 51.209999084472656,
      "close": 51.52000045776367,
      "volume": 7223200
    },
    {
      "time": "2026-02-23",
      "open": 51.95000076293945,
      "high": 52.4900016784668,
      "low": 51.66999816894531,
      "close": 52.349998474121094,
      "volume": 3325500
    },
    {
      "time": "2026-02-24",
      "open": 52.27000045776367,
      "high": 52.459999084472656,
      "low": 51.88999938964844,
      "close": 52.400001525878906,
      "volume": 2967900
    },
    {
      "time": "2026-02-25",
      "open": 52.2599983215332,
      "high": 52.540000915527344,
      "low": 51.77000045776367,
      "close": 52.40999984741211,
      "volume": 3106400
    },
    {
      "time": "2026-02-26",
      "open": 52.310001373291016,
      "high": 52.75,
      "low": 52.040000915527344,
      "close": 52.25,
      "volume": 4156300
    },
    {
      "time": "2026-02-27",
      "open": 52.45000076293945,
      "high": 53.689998626708984,
      "low": 52.400001525878906,
      "close": 53.13999938964844,
      "volume": 7779700
    },
    {
      "time": "2026-03-02",
      "open": 53.63999938964844,
      "high": 54.06999969482422,
      "low": 53.22999954223633,
      "close": 53.959999084472656,
      "volume": 5903400
    },
    {
      "time": "2026-03-03",
      "open": 53.869998931884766,
      "high": 54.41999816894531,
      "low": 53.06999969482422,
      "close": 54.33000183105469,
      "volume": 6198800
    },
    {
      "time": "2026-03-04",
      "open": 54,
      "high": 54.22999954223633,
      "low": 53.619998931884766,
      "close": 54.16999816894531,
      "volume": 4202200
    },
    {
      "time": "2026-03-05",
      "open": 54.04999923706055,
      "high": 54.2400016784668,
      "low": 53.59000015258789,
      "close": 53.880001068115234,
      "volume": 5078900
    },
    {
      "time": "2026-03-06",
      "open": 54.15999984741211,
      "high": 54.2400016784668,
      "low": 53.61000061035156,
      "close": 54.060001373291016,
      "volume": 5298000
    },
    {
      "time": "2026-03-09",
      "open": 54.06999969482422,
      "high": 54.25,
      "low": 53.650001525878906,
      "close": 53.939998626708984,
      "volume": 4558400
    },
    {
      "time": "2026-03-10",
      "open": 53.939998626708984,
      "high": 54.15999984741211,
      "low": 53.619998931884766,
      "close": 53.70000076293945,
      "volume": 3749700
    },
    {
      "time": "2026-03-11",
      "open": 53.91999816894531,
      "high": 53.9900016784668,
      "low": 53.29999923706055,
      "close": 53.63999938964844,
      "volume": 3251800
    },
    {
      "time": "2026-03-12",
      "open": 53.869998931884766,
      "high": 54.33000183105469,
      "low": 53.619998931884766,
      "close": 53.630001068115234,
      "volume": 3519200
    },
    {
      "time": "2026-03-13",
      "open": 53.54999923706055,
      "high": 54.22999954223633,
      "low": 53.54999923706055,
      "close": 54.08000183105469,
      "volume": 3744500
    },
    {
      "time": "2026-03-16",
      "open": 54.25,
      "high": 54.599998474121094,
      "low": 53.810001373291016,
      "close": 54.540000915527344,
      "volume": 3893500
    },
    {
      "time": "2026-03-17",
      "open": 54.70000076293945,
      "high": 54.70000076293945,
      "low": 53.93000030517578,
      "close": 54.04999923706055,
      "volume": 3060900
    },
    {
      "time": "2026-03-18",
      "open": 53.900001525878906,
      "high": 53.9900016784668,
      "low": 53.220001220703125,
      "close": 53.2400016784668,
      "volume": 3580500
    },
    {
      "time": "2026-03-19",
      "open": 53.40999984741211,
      "high": 54.18000030517578,
      "low": 53.209999084472656,
      "close": 54.06999969482422,
      "volume": 4502700
    },
    {
      "time": "2026-03-20",
      "open": 54.130001068115234,
      "high": 54.540000915527344,
      "low": 53.380001068115234,
      "close": 53.459999084472656,
      "volume": 6699600
    },
    {
      "time": "2026-03-23",
      "open": 52.849998474121094,
      "high": 54.25,
      "low": 52.5,
      "close": 54.15999984741211,
      "volume": 6396400
    },
    {
      "time": "2026-03-24",
      "open": 54.15999984741211,
      "high": 55.11000061035156,
      "low": 53.93000030517578,
      "close": 54.439998626708984,
      "volume": 4996700
    },
    {
      "time": "2026-03-25",
      "open": 54.349998474121094,
      "high": 54.75,
      "low": 54.15999984741211,
      "close": 54.47999954223633,
      "volume": 4029600
    },
    {
      "time": "2026-03-26",
      "open": 54.630001068115234,
      "high": 54.869998931884766,
      "low": 54.290000915527344,
      "close": 54.5,
      "volume": 4106900
    },
    {
      "time": "2026-03-27",
      "open": 54.68000030517578,
      "high": 55,
      "low": 54.36000061035156,
      "close": 54.58000183105469,
      "volume": 4806200
    },
    {
      "time": "2026-03-30",
      "open": 54.900001525878906,
      "high": 55.439998626708984,
      "low": 54.22999954223633,
      "close": 54.33000183105469,
      "volume": 6065800
    },
    {
      "time": "2026-03-31",
      "open": 54.400001525878906,
      "high": 54.59000015258789,
      "low": 53.52000045776367,
      "close": 54.13999938964844,
      "volume": 7429400
    },
    {
      "time": "2026-04-01",
      "open": 54,
      "high": 54.189998626708984,
      "low": 53.209999084472656,
      "close": 53.650001525878906,
      "volume": 5208000
    },
    {
      "time": "2026-04-02",
      "open": 54.220001220703125,
      "high": 54.47999954223633,
      "low": 53.7400016784668,
      "close": 54.150001525878906,
      "volume": 4797600
    },
    {
      "time": "2026-04-06",
      "open": 53.939998626708984,
      "high": 54.31999969482422,
      "low": 53.709999084472656,
      "close": 53.7400016784668,
      "volume": 2628800
    },
    {
      "time": "2026-04-07",
      "open": 53.880001068115234,
      "high": 54.63999938964844,
      "low": 53.77000045776367,
      "close": 54.380001068115234,
      "volume": 3747400
    },
    {
      "time": "2026-04-08",
      "open": 53.400001525878906,
      "high": 54.540000915527344,
      "low": 52.86000061035156,
      "close": 54.47999954223633,
      "volume": 4614600
    },
    {
      "time": "2026-04-09",
      "open": 54.5,
      "high": 55.310001373291016,
      "low": 54.40999984741211,
      "close": 54.5,
      "volume": 3555700
    },
    {
      "time": "2026-04-10",
      "open": 54.4900016784668,
      "high": 54.939998626708984,
      "low": 54.31999969482422,
      "close": 54.31999969482422,
      "volume": 2948300
    },
    {
      "time": "2026-04-13",
      "open": 54.599998474121094,
      "high": 54.650001525878906,
      "low": 53.439998626708984,
      "close": 53.470001220703125,
      "volume": 3262000
    },
    {
      "time": "2026-04-14",
      "open": 53.45000076293945,
      "high": 53.47999954223633,
      "low": 52.779998779296875,
      "close": 52.9900016784668,
      "volume": 7405600
    },
    {
      "time": "2026-04-15",
      "open": 53.060001373291016,
      "high": 53.20000076293945,
      "low": 52.56999969482422,
      "close": 52.61000061035156,
      "volume": 6016400
    },
    {
      "time": "2026-04-16",
      "open": 52.66999816894531,
      "high": 53.119998931884766,
      "low": 52.18000030517578,
      "close": 52.56999969482422,
      "volume": 5918500
    },
    {
      "time": "2026-04-17",
      "open": 52.16999816894531,
      "high": 52.77000045776367,
      "low": 51.720001220703125,
      "close": 52.66999816894531,
      "volume": 5544000
    },
    {
      "time": "2026-04-20",
      "open": 52.79999923706055,
      "high": 52.959999084472656,
      "low": 52.22999954223633,
      "close": 52.2400016784668,
      "volume": 4457200
    },
    {
      "time": "2026-04-21",
      "open": 52.27000045776367,
      "high": 52.630001068115234,
      "low": 51.849998474121094,
      "close": 51.849998474121094,
      "volume": 3385700
    },
    {
      "time": "2026-04-22",
      "open": 52.099998474121094,
      "high": 52.31999969482422,
      "low": 51.61000061035156,
      "close": 51.79999923706055,
      "volume": 4567100
    },
    {
      "time": "2026-04-23",
      "open": 51.81999969482422,
      "high": 52.619998931884766,
      "low": 51.790000915527344,
      "close": 52.5,
      "volume": 2689300
    },
    {
      "time": "2026-04-24",
      "open": 52.66999816894531,
      "high": 53.41999816894531,
      "low": 52.5099983215332,
      "close": 53.29999923706055,
      "volume": 4051000
    },
    {
      "time": "2026-04-27",
      "open": 53.400001525878906,
      "high": 53.459999084472656,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 3215800
    },
    {
      "time": "2026-04-28",
      "open": 52.75,
      "high": 53.36000061035156,
      "low": 52.63999938964844,
      "close": 53.040000915527344,
      "volume": 2985800
    },
    {
      "time": "2026-04-29",
      "open": 53.209999084472656,
      "high": 53.790000915527344,
      "low": 53.08000183105469,
      "close": 53.41999816894531,
      "volume": 3419000
    },
    {
      "time": "2026-04-30",
      "open": 53.38999938964844,
      "high": 55.47999954223633,
      "low": 53.31999969482422,
      "close": 55.41999816894531,
      "volume": 4257900
    },
    {
      "time": "2026-05-01",
      "open": 55.38999938964844,
      "high": 55.4900016784668,
      "low": 54.83000183105469,
      "close": 54.83000183105469,
      "volume": 3025200
    },
    {
      "time": "2026-05-04",
      "open": 54.619998931884766,
      "high": 55.400001525878906,
      "low": 54.38999938964844,
      "close": 54.720001220703125,
      "volume": 4617000
    },
    {
      "time": "2026-05-05",
      "open": 54.720001220703125,
      "high": 55.36000061035156,
      "low": 54.61000061035156,
      "close": 54.90999984741211,
      "volume": 3592400
    },
    {
      "time": "2026-05-06",
      "open": 54.619998931884766,
      "high": 55.040000915527344,
      "low": 54.119998931884766,
      "close": 54.20000076293945,
      "volume": 4447100
    },
    {
      "time": "2026-05-07",
      "open": 54.13999938964844,
      "high": 54.310001373291016,
      "low": 53.439998626708984,
      "close": 53.9900016784668,
      "volume": 4749300
    },
    {
      "time": "2026-05-08",
      "open": 54.400001525878906,
      "high": 55.13999938964844,
      "low": 53.33000183105469,
      "close": 53.59000015258789,
      "volume": 5074300
    },
    {
      "time": "2026-05-11",
      "open": 54.13999938964844,
      "high": 54.880001068115234,
      "low": 53.810001373291016,
      "close": 54.459999084472656,
      "volume": 3088700
    },
    {
      "time": "2026-05-12",
      "open": 54.43000030517578,
      "high": 54.869998931884766,
      "low": 54.150001525878906,
      "close": 54.84000015258789,
      "volume": 2587300
    },
    {
      "time": "2026-05-13",
      "open": 54.900001525878906,
      "high": 55.33000183105469,
      "low": 54.709999084472656,
      "close": 55.189998626708984,
      "volume": 5645600
    },
    {
      "time": "2026-05-14",
      "open": 55.279998779296875,
      "high": 56.220001220703125,
      "low": 55.20000076293945,
      "close": 56.220001220703125,
      "volume": 13860300
    },
    {
      "time": "2026-05-15",
      "open": 55.47999954223633,
      "high": 55.7400016784668,
      "low": 54.58000183105469,
      "close": 55.310001373291016,
      "volume": 3883700
    },
    {
      "time": "2026-05-18",
      "open": 55.45000076293945,
      "high": 56.40999984741211,
      "low": 55.290000915527344,
      "close": 56.369998931884766,
      "volume": 3264100
    },
    {
      "time": "2026-05-19",
      "open": 56.150001525878906,
      "high": 57.0099983215332,
      "low": 55.810001373291016,
      "close": 56.790000915527344,
      "volume": 10390300
    },
    {
      "time": "2026-05-20",
      "open": 56.81999969482422,
      "high": 57.4900016784668,
      "low": 56.65999984741211,
      "close": 57.08000183105469,
      "volume": 6893000
    },
    {
      "time": "2026-05-21",
      "open": 57.470001220703125,
      "high": 58.20000076293945,
      "low": 57.06999969482422,
      "close": 57.790000915527344,
      "volume": 4011700
    },
    {
      "time": "2026-05-22",
      "open": 57.720001220703125,
      "high": 58.45000076293945,
      "low": 57.70000076293945,
      "close": 58.040000915527344,
      "volume": 4463400
    },
    {
      "time": "2026-05-26",
      "open": 57.630001068115234,
      "high": 57.709999084472656,
      "low": 56.7400016784668,
      "close": 57.0099983215332,
      "volume": 3516300
    },
    {
      "time": "2026-05-27",
      "open": 56.54999923706055,
      "high": 56.77000045776367,
      "low": 56.099998474121094,
      "close": 56.150001525878906,
      "volume": 3262400
    },
    {
      "time": "2026-05-28",
      "open": 56.34000015258789,
      "high": 56.470001220703125,
      "low": 55.5099983215332,
      "close": 55.560001373291016,
      "volume": 3481800
    },
    {
      "time": "2026-05-29",
      "open": 55.5,
      "high": 55.66999816894531,
      "low": 54.66999816894531,
      "close": 54.7400016784668,
      "volume": 6735900
    },
    {
      "time": "2026-06-01",
      "open": 54.7400016784668,
      "high": 55.34000015258789,
      "low": 54.599998474121094,
      "close": 54.93000030517578,
      "volume": 5697300
    },
    {
      "time": "2026-06-02",
      "open": 55.2599983215332,
      "high": 56.45000076293945,
      "low": 55.2599983215332,
      "close": 56.31999969482422,
      "volume": 2766600
    },
    {
      "time": "2026-06-03",
      "open": 56.439998626708984,
      "high": 57.0099983215332,
      "low": 55.79999923706055,
      "close": 55.810001373291016,
      "volume": 3526000
    },
    {
      "time": "2026-06-04",
      "open": 55.959999084472656,
      "high": 56.900001525878906,
      "low": 55.88999938964844,
      "close": 56.7400016784668,
      "volume": 4521400
    },
    {
      "time": "2026-06-05",
      "open": 56.849998474121094,
      "high": 57.04999923706055,
      "low": 56.29999923706055,
      "close": 56.310001373291016,
      "volume": 2637000
    },
    {
      "time": "2026-06-08",
      "open": 56.470001220703125,
      "high": 56.720001220703125,
      "low": 55.33000183105469,
      "close": 55.33000183105469,
      "volume": 4451500
    },
    {
      "time": "2026-06-09",
      "open": 55.33000183105469,
      "high": 55.59000015258789,
      "low": 54.880001068115234,
      "close": 55.540000915527344,
      "volume": 3161700
    },
    {
      "time": "2026-06-10",
      "open": 55.790000915527344,
      "high": 56.65999984741211,
      "low": 55.7599983215332,
      "close": 56.439998626708984,
      "volume": 4365500
    },
    {
      "time": "2026-06-11",
      "open": 56.779998779296875,
      "high": 56.97999954223633,
      "low": 56.45000076293945,
      "close": 56.459999084472656,
      "volume": 4145300
    },
    {
      "time": "2026-06-12",
      "open": 56.22999954223633,
      "high": 56.9900016784668,
      "low": 56.08000183105469,
      "close": 56.5,
      "volume": 3150000
    },
    {
      "time": "2026-06-15",
      "open": 55.75,
      "high": 56.20000076293945,
      "low": 55.439998626708984,
      "close": 55.939998626708984,
      "volume": 3179200
    },
    {
      "time": "2026-06-16",
      "open": 55.959999084472656,
      "high": 56.220001220703125,
      "low": 55.5,
      "close": 55.68000030517578,
      "volume": 3982300
    },
    {
      "time": "2026-06-17",
      "open": 55.650001525878906,
      "high": 55.790000915527344,
      "low": 54.369998931884766,
      "close": 54.470001220703125,
      "volume": 3929300
    },
    {
      "time": "2026-06-18",
      "open": 54.29999923706055,
      "high": 54.65999984741211,
      "low": 53.75,
      "close": 54.54999923706055,
      "volume": 4559400
    },
    {
      "time": "2026-06-22",
      "open": 54.650001525878906,
      "high": 55.060001373291016,
      "low": 54.38999938964844,
      "close": 54.79999923706055,
      "volume": 2756900
    },
    {
      "time": "2026-06-23",
      "open": 54.70000076293945,
      "high": 55.7599983215332,
      "low": 54.5099983215332,
      "close": 55.7400016784668,
      "volume": 2710600
    },
    {
      "time": "2026-06-24",
      "open": 55.25,
      "high": 55.540000915527344,
      "low": 54.84000015258789,
      "close": 55.290000915527344,
      "volume": 3092200
    },
    {
      "time": "2026-06-25",
      "open": 55.18000030517578,
      "high": 56.380001068115234,
      "low": 55.18000030517578,
      "close": 56.189998626708984,
      "volume": 2433700
    },
    {
      "time": "2026-06-26",
      "open": 56.279998779296875,
      "high": 56.369998931884766,
      "low": 55.7599983215332,
      "close": 56.2400016784668,
      "volume": 4866100
    },
    {
      "time": "2026-06-29",
      "open": 56.25,
      "high": 56.310001373291016,
      "low": 55.22999954223633,
      "close": 55.400001525878906,
      "volume": 5354800
    },
    {
      "time": "2026-06-30",
      "open": 55.52000045776367,
      "high": 55.58000183105469,
      "low": 54.20000076293945,
      "close": 54.209999084472656,
      "volume": 3988100
    },
    {
      "time": "2026-07-01",
      "open": 53.83000183105469,
      "high": 54.2599983215332,
      "low": 53.20000076293945,
      "close": 53.290000915527344,
      "volume": 2266900
    },
    {
      "time": "2026-07-02",
      "open": 53.77000045776367,
      "high": 54.11000061035156,
      "low": 53.25,
      "close": 54.08000183105469,
      "volume": 3878900
    },
    {
      "time": "2026-07-06",
      "open": 54.029998779296875,
      "high": 54.58000183105469,
      "low": 53.41999816894531,
      "close": 53.470001220703125,
      "volume": 7131200
    },
    {
      "time": "2026-07-07",
      "open": 53.84000015258789,
      "high": 55.349998474121094,
      "low": 53.689998626708984,
      "close": 55.04999923706055,
      "volume": 5637900
    },
    {
      "time": "2026-07-08",
      "open": 55.369998931884766,
      "high": 55.43000030517578,
      "low": 54.790000915527344,
      "close": 55.06999969482422,
      "volume": 5830800
    },
    {
      "time": "2026-07-09",
      "open": 55.029998779296875,
      "high": 55.25,
      "low": 54.560001373291016,
      "close": 54.59000015258789,
      "volume": 5308300
    },
    {
      "time": "2026-07-10",
      "open": 54.7599983215332,
      "high": 54.88999938964844,
      "low": 54.29999923706055,
      "close": 54.65999984741211,
      "volume": 2330900
    },
    {
      "time": "2026-07-13",
      "open": 55.150001525878906,
      "high": 55.349998474121094,
      "low": 54.779998779296875,
      "close": 55.06999969482422,
      "volume": 2405300
    },
    {
      "time": "2026-07-14",
      "open": 55.25,
      "high": 56.02000045776367,
      "low": 55.25,
      "close": 55.88999938964844,
      "volume": 2512600
    },
    {
      "time": "2026-07-15",
      "open": 55.91999816894531,
      "high": 56.59000015258789,
      "low": 55.91999816894531,
      "close": 56.150001525878906,
      "volume": 3039300
    },
    {
      "time": "2026-07-16",
      "open": 56.16999816894531,
      "high": 56.56999969482422,
      "low": 55.9900016784668,
      "close": 56.459999084472656,
      "volume": 2851600
    },
    {
      "time": "2026-07-17",
      "open": 56.900001525878906,
      "high": 57.099998474121094,
      "low": 56.31999969482422,
      "close": 56.709999084472656,
      "volume": 2733800
    },
    {
      "time": "2026-07-20",
      "open": 56.689998626708984,
      "high": 57.040000915527344,
      "low": 55.70000076293945,
      "close": 55.72999954223633,
      "volume": 2681500
    },
    {
      "time": "2026-07-21",
      "open": 55.83000183105469,
      "high": 56.08000183105469,
      "low": 54.970001220703125,
      "close": 55.459999084472656,
      "volume": 3383800
    },
    {
      "time": "2026-07-22",
      "open": 55.939998626708984,
      "high": 56.40999984741211,
      "low": 55.84000015258789,
      "close": 56.25,
      "volume": 1932500
    },
    {
      "time": "2026-07-23",
      "open": 56.349998474121094,
      "high": 56.56999969482422,
      "low": 56.08000183105469,
      "close": 56.400001525878906,
      "volume": 2863900
    },
    {
      "time": "2026-07-24",
      "open": 56.560001373291016,
      "high": 56.97999954223633,
      "low": 56.470001220703125,
      "close": 56.86000061035156,
      "volume": 2749400
    },
    {
      "time": "2026-07-27",
      "open": 56.47999954223633,
      "high": 56.630001068115234,
      "low": 55.349998474121094,
      "close": 55.349998474121094,
      "volume": 3027300
    },
    {
      "time": "2026-07-28",
      "open": 55.65999984741211,
      "high": 55.900001525878906,
      "low": 55.16999816894531,
      "close": 55.25,
      "volume": 2705600
    },
    {
      "time": "2026-07-29",
      "open": 55.83000183105469,
      "high": 55.97999954223633,
      "low": 54.95000076293945,
      "close": 55.13999938964844,
      "volume": 3100200
    },
    {
      "time": "2026-07-30",
      "open": 55.119998931884766,
      "high": 55.529998779296875,
      "low": 54.869998931884766,
      "close": 55.43000030517578,
      "volume": 3623700
    },
    {
      "time": "2026-07-31",
      "open": 55.380001068115234,
      "high": 55.599998474121094,
      "low": 54.380001068115234,
      "close": 54.459999084472656,
      "volume": 4497200
    },
    {
      "time": "2026-08-03",
      "open": 54.290000915527344,
      "high": 54.290000915527344,
      "low": 53.529998779296875,
      "close": 54.099998474121094,
      "volume": 2653200
    },
    {
      "time": "2026-08-04",
      "open": 53.849998474121094,
      "high": 54.16999816894531,
      "low": 52.86000061035156,
      "close": 53.40999984741211,
      "volume": 8597500
    },
    {
      "time": "2026-08-05",
      "open": 53.56999969482422,
      "high": 53.630001068115234,
      "low": 51.810001373291016,
      "close": 51.939998626708984,
      "volume": 8819600
    },
    {
      "time": "2026-08-06",
      "open": 52.43000030517578,
      "high": 52.84000015258789,
      "low": 51.380001068115234,
      "close": 51.70000076293945,
      "volume": 7472000
    },
    {
      "time": "2026-08-07",
      "open": 51.65999984741211,
      "high": 51.91999816894531,
      "low": 51.130001068115234,
      "close": 51.279998779296875,
      "volume": 7322700
    },
    {
      "time": "2026-08-10",
      "open": 51.7400016784668,
      "high": 51.83000183105469,
      "low": 50.95000076293945,
      "close": 51.38999938964844,
      "volume": 4923800
    },
    {
      "time": "2026-08-11",
      "open": 51.47999954223633,
      "high": 52.06999969482422,
      "low": 51.40999984741211,
      "close": 51.56999969482422,
      "volume": 3892600
    },
    {
      "time": "2026-08-12",
      "open": 51.689998626708984,
      "high": 51.88999938964844,
      "low": 51.380001068115234,
      "close": 51.439998626708984,
      "volume": 3748100
    },
    {
      "time": "2026-08-13",
      "open": 51.43000030517578,
      "high": 51.599998474121094,
      "low": 51.25,
      "close": 51.290000915527344,
      "volume": 13441400
    },
    {
      "time": "2026-08-14",
      "open": 51.150001525878906,
      "high": 51.150001525878906,
      "low": 50.5099983215332,
      "close": 50.90999984741211,
      "volume": 9944600
    },
    {
      "time": "2026-08-17",
      "open": 50.79999923706055,
      "high": 51.08000183105469,
      "low": 50.58000183105469,
      "close": 50.58000183105469,
      "volume": 3733400
    },
    {
      "time": "2026-08-18",
      "open": 51.11000061035156,
      "high": 51.58000183105469,
      "low": 51.09000015258789,
      "close": 51.38999938964844,
      "volume": 4504600
    },
    {
      "time": "2026-08-19",
      "open": 51.45000076293945,
      "high": 51.65999984741211,
      "low": 49.970001220703125,
      "close": 50.25,
      "volume": 4471000
    },
    {
      "time": "2026-08-20",
      "open": 50.43000030517578,
      "high": 51.90999984741211,
      "low": 50.43000030517578,
      "close": 50.9900016784668,
      "volume": 5251400
    },
    {
      "time": "2026-08-21",
      "open": 51.119998931884766,
      "high": 51.58000183105469,
      "low": 50.20000076293945,
      "close": 50.459999084472656,
      "volume": 3596800
    },
    {
      "time": "2026-08-24",
      "open": 50.279998779296875,
      "high": 50.54999923706055,
      "low": 49.66999816894531,
      "close": 50.08000183105469,
      "volume": 3517700
    },
    {
      "time": "2026-08-25",
      "open": 49.869998931884766,
      "high": 50.150001525878906,
      "low": 49.709999084472656,
      "close": 49.7400016784668,
      "volume": 3648400
    },
    {
      "time": "2026-08-26",
      "open": 49.70000076293945,
      "high": 50.599998474121094,
      "low": 49.560001373291016,
      "close": 50.369998931884766,
      "volume": 5213800
    },
    {
      "time": "2026-08-27",
      "open": 50.369998931884766,
      "high": 50.470001220703125,
      "low": 49.709999084472656,
      "close": 49.939998626708984,
      "volume": 4684300
    },
    {
      "time": "2026-08-28",
      "open": 50.439998626708984,
      "high": 50.619998931884766,
      "low": 49.939998626708984,
      "close": 50.20000076293945,
      "volume": 5755500
    },
    {
      "time": "2026-08-31",
      "open": 50.310001373291016,
      "high": 50.68000030517578,
      "low": 49.900001525878906,
      "close": 50.56999969482422,
      "volume": 4146600
    },
    {
      "time": "2026-09-01",
      "open": 50.75,
      "high": 51,
      "low": 50.06999969482422,
      "close": 50.720001220703125,
      "volume": 5869500
    },
    {
      "time": "2026-09-02",
      "open": 50.7599983215332,
      "high": 50.880001068115234,
      "low": 50.099998474121094,
      "close": 50.310001373291016,
      "volume": 4507000
    },
    {
      "time": "2026-09-03",
      "open": 50.439998626708984,
      "high": 50.880001068115234,
      "low": 50.25,
      "close": 50.52000045776367,
      "volume": 6714300
    },
    {
      "time": "2026-09-04",
      "open": 50.279998779296875,
      "high": 50.33000183105469,
      "low": 49.88999938964844,
      "close": 50.09000015258789,
      "volume": 5017800
    },
    {
      "time": "2026-09-08",
      "open": 50.25,
      "high": 50.77000045776367,
      "low": 49.90999984741211,
      "close": 50.47999954223633,
      "volume": 7119900
    },
    {
      "time": "2026-09-09",
      "open": 50.77000045776367,
      "high": 50.779998779296875,
      "low": 49.849998474121094,
      "close": 50.150001525878906,
      "volume": 7778300
    },
    {
      "time": "2026-09-10",
      "open": 48.290000915527344,
      "high": 48.650001525878906,
      "low": 48.099998474121094,
      "close": 48.220001220703125,
      "volume": 13139900
    },
    {
      "time": "2026-09-11",
      "open": 48.369998931884766,
      "high": 48.47999954223633,
      "low": 47.63999938964844,
      "close": 47.7599983215332,
      "volume": 6840900
    },
    {
      "time": "2026-09-14",
      "open": 47.849998474121094,
      "high": 48.67499923706055,
      "low": 47.70000076293945,
      "close": 48.310001373291016,
      "volume": 5336768
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 48.224199829101565
    },
    {
      "time": "2025-11-24",
      "value": 48.189399795532225
    },
    {
      "time": "2025-11-25",
      "value": 48.16279983520508
    },
    {
      "time": "2025-11-26",
      "value": 48.14139984130859
    },
    {
      "time": "2025-11-28",
      "value": 48.13459983825683
    },
    {
      "time": "2025-12-01",
      "value": 48.12319984436035
    },
    {
      "time": "2025-12-02",
      "value": 48.101599884033206
    },
    {
      "time": "2025-12-03",
      "value": 48.06459991455078
    },
    {
      "time": "2025-12-04",
      "value": 48.027799911499024
    },
    {
      "time": "2025-12-05",
      "value": 47.998199920654294
    },
    {
      "time": "2025-12-08",
      "value": 47.97019989013672
    },
    {
      "time": "2025-12-09",
      "value": 47.9265998840332
    },
    {
      "time": "2025-12-10",
      "value": 47.86119987487793
    },
    {
      "time": "2025-12-11",
      "value": 47.817599868774415
    },
    {
      "time": "2025-12-12",
      "value": 47.77459983825683
    },
    {
      "time": "2025-12-15",
      "value": 47.72679985046387
    },
    {
      "time": "2025-12-16",
      "value": 47.6647998046875
    },
    {
      "time": "2025-12-17",
      "value": 47.61459976196289
    },
    {
      "time": "2025-12-18",
      "value": 47.56879981994629
    },
    {
      "time": "2025-12-19",
      "value": 47.54159980773926
    },
    {
      "time": "2025-12-22",
      "value": 47.52439987182617
    },
    {
      "time": "2025-12-23",
      "value": 47.518999862670896
    },
    {
      "time": "2025-12-24",
      "value": 47.51759986877441
    },
    {
      "time": "2025-12-26",
      "value": 47.51599983215332
    },
    {
      "time": "2025-12-29",
      "value": 47.526399841308596
    },
    {
      "time": "2025-12-30",
      "value": 47.54579978942871
    },
    {
      "time": "2025-12-31",
      "value": 47.55819984436035
    },
    {
      "time": "2026-01-02",
      "value": 47.57519981384277
    },
    {
      "time": "2026-01-05",
      "value": 47.552599868774415
    },
    {
      "time": "2026-01-06",
      "value": 47.522999877929685
    },
    {
      "time": "2026-01-07",
      "value": 47.48939987182617
    },
    {
      "time": "2026-01-08",
      "value": 47.449799880981445
    },
    {
      "time": "2026-01-09",
      "value": 47.42059989929199
    },
    {
      "time": "2026-01-12",
      "value": 47.404399948120115
    },
    {
      "time": "2026-01-13",
      "value": 47.39159996032715
    },
    {
      "time": "2026-01-14",
      "value": 47.390599975585936
    },
    {
      "time": "2026-01-15",
      "value": 47.39440002441406
    },
    {
      "time": "2026-01-16",
      "value": 47.41840003967285
    },
    {
      "time": "2026-01-20",
      "value": 47.429800033569336
    },
    {
      "time": "2026-01-21",
      "value": 47.43800003051758
    },
    {
      "time": "2026-01-22",
      "value": 47.433400039672854
    },
    {
      "time": "2026-01-23",
      "value": 47.439000091552735
    },
    {
      "time": "2026-01-26",
      "value": 47.43080009460449
    },
    {
      "time": "2026-01-27",
      "value": 47.41700012207031
    },
    {
      "time": "2026-01-28",
      "value": 47.42300018310547
    },
    {
      "time": "2026-01-29",
      "value": 47.4502001953125
    },
    {
      "time": "2026-01-30",
      "value": 47.472000198364256
    },
    {
      "time": "2026-02-02",
      "value": 47.47220016479492
    },
    {
      "time": "2026-02-03",
      "value": 47.48640022277832
    },
    {
      "time": "2026-02-04",
      "value": 47.52360023498535
    },
    {
      "time": "2026-02-05",
      "value": 47.574600296020506
    },
    {
      "time": "2026-02-06",
      "value": 47.63460029602051
    },
    {
      "time": "2026-02-09",
      "value": 47.696000289916995
    },
    {
      "time": "2026-02-10",
      "value": 47.7570002746582
    },
    {
      "time": "2026-02-11",
      "value": 47.812400283813474
    },
    {
      "time": "2026-02-12",
      "value": 47.87140029907226
    },
    {
      "time": "2026-02-13",
      "value": 47.98680030822754
    },
    {
      "time": "2026-02-17",
      "value": 48.06060028076172
    },
    {
      "time": "2026-02-18",
      "value": 48.11560028076172
    },
    {
      "time": "2026-02-19",
      "value": 48.18560028076172
    },
    {
      "time": "2026-02-20",
      "value": 48.252200317382815
    },
    {
      "time": "2026-02-23",
      "value": 48.348400268554684
    },
    {
      "time": "2026-02-24",
      "value": 48.45260032653809
    },
    {
      "time": "2026-02-25",
      "value": 48.552600326538084
    },
    {
      "time": "2026-02-26",
      "value": 48.646600341796876
    },
    {
      "time": "2026-02-27",
      "value": 48.755800323486326
    },
    {
      "time": "2026-03-02",
      "value": 48.90160034179687
    },
    {
      "time": "2026-03-03",
      "value": 49.04940040588379
    },
    {
      "time": "2026-03-04",
      "value": 49.19800033569336
    },
    {
      "time": "2026-03-05",
      "value": 49.34300033569336
    },
    {
      "time": "2026-03-06",
      "value": 49.487600326538086
    },
    {
      "time": "2026-03-09",
      "value": 49.6170002746582
    },
    {
      "time": "2026-03-10",
      "value": 49.7420002746582
    },
    {
      "time": "2026-03-11",
      "value": 49.864200286865234
    },
    {
      "time": "2026-03-12",
      "value": 49.98220031738281
    },
    {
      "time": "2026-03-13",
      "value": 50.102800369262695
    },
    {
      "time": "2026-03-16",
      "value": 50.23700035095215
    },
    {
      "time": "2026-03-17",
      "value": 50.355600357055664
    },
    {
      "time": "2026-03-18",
      "value": 50.48880035400391
    },
    {
      "time": "2026-03-19",
      "value": 50.6562003326416
    },
    {
      "time": "2026-03-20",
      "value": 50.82080032348633
    },
    {
      "time": "2026-03-23",
      "value": 50.998200302124026
    },
    {
      "time": "2026-03-24",
      "value": 51.1744002532959
    },
    {
      "time": "2026-03-25",
      "value": 51.34680023193359
    },
    {
      "time": "2026-03-26",
      "value": 51.510000228881836
    },
    {
      "time": "2026-03-27",
      "value": 51.67020027160645
    },
    {
      "time": "2026-03-30",
      "value": 51.82060028076172
    },
    {
      "time": "2026-03-31",
      "value": 51.95160026550293
    },
    {
      "time": "2026-04-01",
      "value": 52.082000274658206
    },
    {
      "time": "2026-04-02",
      "value": 52.21920028686523
    },
    {
      "time": "2026-04-06",
      "value": 52.344400329589845
    },
    {
      "time": "2026-04-07",
      "value": 52.46800033569336
    },
    {
      "time": "2026-04-08",
      "value": 52.60000030517578
    },
    {
      "time": "2026-04-09",
      "value": 52.72960029602051
    },
    {
      "time": "2026-04-10",
      "value": 52.84480026245117
    },
    {
      "time": "2026-04-13",
      "value": 52.929400253295896
    },
    {
      "time": "2026-04-14",
      "value": 53.01240028381348
    },
    {
      "time": "2026-04-15",
      "value": 53.09900032043457
    },
    {
      "time": "2026-04-16",
      "value": 53.16380027770996
    },
    {
      "time": "2026-04-17",
      "value": 53.21400024414063
    },
    {
      "time": "2026-04-20",
      "value": 53.249000244140625
    },
    {
      "time": "2026-04-21",
      "value": 53.27960021972656
    },
    {
      "time": "2026-04-22",
      "value": 53.30300018310547
    },
    {
      "time": "2026-04-23",
      "value": 53.33120018005371
    },
    {
      "time": "2026-04-24",
      "value": 53.36620018005371
    },
    {
      "time": "2026-04-27",
      "value": 53.37840019226074
    },
    {
      "time": "2026-04-28",
      "value": 53.361600189208986
    },
    {
      "time": "2026-04-29",
      "value": 53.40120018005371
    },
    {
      "time": "2026-04-30",
      "value": 53.49180015563965
    },
    {
      "time": "2026-05-01",
      "value": 53.556600189208986
    },
    {
      "time": "2026-05-04",
      "value": 53.62060020446777
    },
    {
      "time": "2026-05-05",
      "value": 53.671800231933595
    },
    {
      "time": "2026-05-06",
      "value": 53.707800216674805
    },
    {
      "time": "2026-05-07",
      "value": 53.7394002532959
    },
    {
      "time": "2026-05-08",
      "value": 53.76620025634766
    },
    {
      "time": "2026-05-11",
      "value": 53.79260025024414
    },
    {
      "time": "2026-05-12",
      "value": 53.81020027160645
    },
    {
      "time": "2026-05-13",
      "value": 53.82740020751953
    },
    {
      "time": "2026-05-14",
      "value": 53.86840026855469
    },
    {
      "time": "2026-05-15",
      "value": 53.897000274658204
    },
    {
      "time": "2026-05-18",
      "value": 53.943200225830076
    },
    {
      "time": "2026-05-19",
      "value": 54.000200271606445
    },
    {
      "time": "2026-05-20",
      "value": 54.06780029296875
    },
    {
      "time": "2026-05-21",
      "value": 54.15080032348633
    },
    {
      "time": "2026-05-22",
      "value": 54.23900032043457
    },
    {
      "time": "2026-05-26",
      "value": 54.29760025024414
    },
    {
      "time": "2026-05-27",
      "value": 54.32980026245117
    },
    {
      "time": "2026-05-28",
      "value": 54.36000030517578
    },
    {
      "time": "2026-05-29",
      "value": 54.39000030517578
    },
    {
      "time": "2026-06-01",
      "value": 54.40720031738281
    },
    {
      "time": "2026-06-02",
      "value": 54.46440032958984
    },
    {
      "time": "2026-06-03",
      "value": 54.49740036010742
    },
    {
      "time": "2026-06-04",
      "value": 54.54340042114258
    },
    {
      "time": "2026-06-05",
      "value": 54.580000457763674
    },
    {
      "time": "2026-06-08",
      "value": 54.59660049438477
    },
    {
      "time": "2026-06-09",
      "value": 54.61580047607422
    },
    {
      "time": "2026-06-10",
      "value": 54.6580004119873
    },
    {
      "time": "2026-06-11",
      "value": 54.70440040588379
    },
    {
      "time": "2026-06-12",
      "value": 54.76140037536621
    },
    {
      "time": "2026-06-15",
      "value": 54.79720031738281
    },
    {
      "time": "2026-06-16",
      "value": 54.836000289916996
    },
    {
      "time": "2026-06-17",
      "value": 54.83780029296875
    },
    {
      "time": "2026-06-18",
      "value": 54.839200286865236
    },
    {
      "time": "2026-06-22",
      "value": 54.845200271606444
    },
    {
      "time": "2026-06-23",
      "value": 54.8736003112793
    },
    {
      "time": "2026-06-24",
      "value": 54.91000030517578
    },
    {
      "time": "2026-06-25",
      "value": 54.974000244140626
    },
    {
      "time": "2026-06-26",
      "value": 55.04660026550293
    },
    {
      "time": "2026-06-29",
      "value": 55.10320030212402
    },
    {
      "time": "2026-06-30",
      "value": 55.13400032043457
    },
    {
      "time": "2026-07-01",
      "value": 55.15500030517578
    },
    {
      "time": "2026-07-02",
      "value": 55.19960037231445
    },
    {
      "time": "2026-07-06",
      "value": 55.233000411987305
    },
    {
      "time": "2026-07-07",
      "value": 55.284000396728516
    },
    {
      "time": "2026-07-08",
      "value": 55.31940040588379
    },
    {
      "time": "2026-07-09",
      "value": 55.36220039367676
    },
    {
      "time": "2026-07-10",
      "value": 55.39460037231445
    },
    {
      "time": "2026-07-13",
      "value": 55.427600402832034
    },
    {
      "time": "2026-07-14",
      "value": 55.43700042724609
    },
    {
      "time": "2026-07-15",
      "value": 55.46340042114258
    },
    {
      "time": "2026-07-16",
      "value": 55.49820037841797
    },
    {
      "time": "2026-07-17",
      "value": 55.53420036315918
    },
    {
      "time": "2026-07-20",
      "value": 55.564800338745115
    },
    {
      "time": "2026-07-21",
      "value": 55.59420028686523
    },
    {
      "time": "2026-07-22",
      "value": 55.647400283813475
    },
    {
      "time": "2026-07-23",
      "value": 55.686200332641604
    },
    {
      "time": "2026-07-24",
      "value": 55.726600341796875
    },
    {
      "time": "2026-07-27",
      "value": 55.729800338745115
    },
    {
      "time": "2026-07-28",
      "value": 55.71040031433105
    },
    {
      "time": "2026-07-29",
      "value": 55.707000274658206
    },
    {
      "time": "2026-07-30",
      "value": 55.688200302124024
    },
    {
      "time": "2026-07-31",
      "value": 55.64160026550293
    },
    {
      "time": "2026-08-03",
      "value": 55.582000198364256
    },
    {
      "time": "2026-08-04",
      "value": 55.49440017700195
    },
    {
      "time": "2026-08-05",
      "value": 55.37240013122559
    },
    {
      "time": "2026-08-06",
      "value": 55.26620018005371
    },
    {
      "time": "2026-08-07",
      "value": 55.16880012512207
    },
    {
      "time": "2026-08-10",
      "value": 55.085400085449216
    },
    {
      "time": "2026-08-11",
      "value": 55.022000045776366
    },
    {
      "time": "2026-08-12",
      "value": 54.95220001220703
    },
    {
      "time": "2026-08-13",
      "value": 54.85160003662109
    },
    {
      "time": "2026-08-14",
      "value": 54.75360000610352
    },
    {
      "time": "2026-08-17",
      "value": 54.630400009155274
    },
    {
      "time": "2026-08-18",
      "value": 54.53199996948242
    },
    {
      "time": "2026-08-19",
      "value": 54.43039993286133
    },
    {
      "time": "2026-08-20",
      "value": 54.33939994812012
    },
    {
      "time": "2026-08-21",
      "value": 54.21979995727539
    },
    {
      "time": "2026-08-24",
      "value": 54.09220001220703
    },
    {
      "time": "2026-08-25",
      "value": 53.95700004577637
    },
    {
      "time": "2026-08-26",
      "value": 53.845600051879885
    },
    {
      "time": "2026-08-27",
      "value": 53.730800018310546
    },
    {
      "time": "2026-08-28",
      "value": 53.645400009155274
    },
    {
      "time": "2026-08-31",
      "value": 53.56580001831055
    },
    {
      "time": "2026-09-01",
      "value": 53.4842000579834
    },
    {
      "time": "2026-09-02",
      "value": 53.375600051879886
    },
    {
      "time": "2026-09-03",
      "value": 53.28020004272461
    },
    {
      "time": "2026-09-04",
      "value": 53.158200073242185
    },
    {
      "time": "2026-09-08",
      "value": 53.043000030517575
    },
    {
      "time": "2026-09-09",
      "value": 52.93800003051758
    },
    {
      "time": "2026-09-10",
      "value": 52.81820007324219
    },
    {
      "time": "2026-09-11",
      "value": 52.7076000213623
    },
    {
      "time": "2026-09-14",
      "value": 52.59220001220703
    }
  ],
  "analysis": null
}