{
  "ok": true,
  "cached": false,
  "ticker": "EPD",
  "price": 38.79,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "5 Dividend Powerhouses Yielding Above 5% That Wall Street Still Backs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5115cc6a-6b22-3e94-b7ff-c24fce0dad13/5-dividend-powerhouses.html",
      "published": "2026-09-12"
    },
    {
      "title": "3 High-Yield Dividend Stocks Worth Loading Up On This Month",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/15c9c88d-d2fc-3a52-9510-e213a8fef45b/3-high-yield-dividend-stocks.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 Sees Enterprise Products Partners (EPD) as a Pipeline Winner",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/jim-cramer-sees-enterprise-products-202320899.html",
      "published": "2026-09-11"
    },
    {
      "title": "The 10-Year Treasury Pays Nearly 5% These 6 Dividend Stocks Still Pay More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/27ec38f1-f2b1-3272-a57b-b977766e609f/the-10-year-treasury-pays.html",
      "published": "2026-09-11"
    },
    {
      "title": "Not All Pipeline Dividends Are Created Equal—Especially at Tax Time",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/79a7403d-2cbc-35fa-80b0-fea341a74bb8/not-all-pipeline-dividends.html",
      "published": "2026-09-11"
    },
    {
      "title": "Before You Buy Energy Transfer or Enterprise Products for the Yield, Here's the Complication Nobody Mentions.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c530431b-97ab-397d-b094-9322cdc02152/before-you-buy-energy.html",
      "published": "2026-09-10"
    },
    {
      "title": "Enterprise Products Partners (EPD) Gains As Market Dips: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enterprise-products-partners-epd-gains-214506597.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 31.8799991607666,
      "high": 31.90999984741211,
      "low": 31.6200008392334,
      "close": 31.75,
      "volume": 5272200
    },
    {
      "time": "2025-09-16",
      "open": 31.84000015258789,
      "high": 31.8799991607666,
      "low": 31.670000076293945,
      "close": 31.770000457763672,
      "volume": 2873900
    },
    {
      "time": "2025-09-17",
      "open": 31.75,
      "high": 32.220001220703125,
      "low": 31.6200008392334,
      "close": 32.06999969482422,
      "volume": 4047600
    },
    {
      "time": "2025-09-18",
      "open": 32.04999923706055,
      "high": 32.130001068115234,
      "low": 31.639999389648438,
      "close": 31.81999969482422,
      "volume": 4091900
    },
    {
      "time": "2025-09-19",
      "open": 31.809999465942383,
      "high": 31.8700008392334,
      "low": 31.540000915527344,
      "close": 31.690000534057617,
      "volume": 5198200
    },
    {
      "time": "2025-09-22",
      "open": 31.559999465942383,
      "high": 31.6299991607666,
      "low": 31.31999969482422,
      "close": 31.3700008392334,
      "volume": 4179300
    },
    {
      "time": "2025-09-23",
      "open": 31.3700008392334,
      "high": 31.59000015258789,
      "low": 31.280000686645508,
      "close": 31.459999084472656,
      "volume": 3698000
    },
    {
      "time": "2025-09-24",
      "open": 31.530000686645508,
      "high": 31.899999618530273,
      "low": 31.479999542236328,
      "close": 31.700000762939453,
      "volume": 4452700
    },
    {
      "time": "2025-09-25",
      "open": 31.520000457763672,
      "high": 31.709999084472656,
      "low": 31.510000228881836,
      "close": 31.530000686645508,
      "volume": 4116200
    },
    {
      "time": "2025-09-26",
      "open": 31.600000381469727,
      "high": 31.8700008392334,
      "low": 31.600000381469727,
      "close": 31.6299991607666,
      "volume": 3392200
    },
    {
      "time": "2025-09-29",
      "open": 31.5,
      "high": 31.559999465942383,
      "low": 31.059999465942383,
      "close": 31.260000228881836,
      "volume": 5695000
    },
    {
      "time": "2025-09-30",
      "open": 31.020000457763672,
      "high": 31.3799991607666,
      "low": 30.989999771118164,
      "close": 31.270000457763672,
      "volume": 4316400
    },
    {
      "time": "2025-10-01",
      "open": 31.280000686645508,
      "high": 31.360000610351562,
      "low": 30.989999771118164,
      "close": 31.149999618530273,
      "volume": 4168100
    },
    {
      "time": "2025-10-02",
      "open": 31.15999984741211,
      "high": 31.43000030517578,
      "low": 31.030000686645508,
      "close": 31.420000076293945,
      "volume": 3702200
    },
    {
      "time": "2025-10-03",
      "open": 31.5,
      "high": 31.780000686645508,
      "low": 31.479999542236328,
      "close": 31.65999984741211,
      "volume": 3257400
    },
    {
      "time": "2025-10-06",
      "open": 31.65999984741211,
      "high": 31.790000915527344,
      "low": 31.479999542236328,
      "close": 31.5,
      "volume": 3323800
    },
    {
      "time": "2025-10-07",
      "open": 31.5,
      "high": 31.75,
      "low": 31.40999984741211,
      "close": 31.709999084472656,
      "volume": 2532600
    },
    {
      "time": "2025-10-08",
      "open": 31.670000076293945,
      "high": 31.780000686645508,
      "low": 31.530000686645508,
      "close": 31.65999984741211,
      "volume": 3108200
    },
    {
      "time": "2025-10-09",
      "open": 31.600000381469727,
      "high": 31.739999771118164,
      "low": 31.25,
      "close": 31.260000228881836,
      "volume": 3417800
    },
    {
      "time": "2025-10-10",
      "open": 31.270000457763672,
      "high": 31.299999237060547,
      "low": 30.709999084472656,
      "close": 30.790000915527344,
      "volume": 5096600
    },
    {
      "time": "2025-10-13",
      "open": 30.860000610351562,
      "high": 30.969999313354492,
      "low": 30.739999771118164,
      "close": 30.93000030517578,
      "volume": 3337100
    },
    {
      "time": "2025-10-14",
      "open": 30.700000762939453,
      "high": 30.8799991607666,
      "low": 30.489999771118164,
      "close": 30.790000915527344,
      "volume": 4325100
    },
    {
      "time": "2025-10-15",
      "open": 30.8799991607666,
      "high": 30.969999313354492,
      "low": 30.469999313354492,
      "close": 30.5,
      "volume": 4902600
    },
    {
      "time": "2025-10-16",
      "open": 30.56999969482422,
      "high": 30.600000381469727,
      "low": 30.229999542236328,
      "close": 30.25,
      "volume": 4663000
    },
    {
      "time": "2025-10-17",
      "open": 30.219999313354492,
      "high": 30.25,
      "low": 30.010000228881836,
      "close": 30.190000534057617,
      "volume": 4224300
    },
    {
      "time": "2025-10-20",
      "open": 30.280000686645508,
      "high": 30.760000228881836,
      "low": 30.280000686645508,
      "close": 30.670000076293945,
      "volume": 4046700
    },
    {
      "time": "2025-10-21",
      "open": 30.770000457763672,
      "high": 30.829999923706055,
      "low": 30.510000228881836,
      "close": 30.760000228881836,
      "volume": 2376300
    },
    {
      "time": "2025-10-22",
      "open": 30.850000381469727,
      "high": 31.170000076293945,
      "low": 30.700000762939453,
      "close": 31.040000915527344,
      "volume": 3640100
    },
    {
      "time": "2025-10-23",
      "open": 31.219999313354492,
      "high": 31.280000686645508,
      "low": 30.899999618530273,
      "close": 30.950000762939453,
      "volume": 3582200
    },
    {
      "time": "2025-10-24",
      "open": 31.049999237060547,
      "high": 31.139999389648438,
      "low": 30.90999984741211,
      "close": 30.989999771118164,
      "volume": 2831000
    },
    {
      "time": "2025-10-27",
      "open": 31.06999969482422,
      "high": 31.290000915527344,
      "low": 30.969999313354492,
      "close": 31.170000076293945,
      "volume": 3878400
    },
    {
      "time": "2025-10-28",
      "open": 31.100000381469727,
      "high": 31.450000762939453,
      "low": 31.100000381469727,
      "close": 31.219999313354492,
      "volume": 4918800
    },
    {
      "time": "2025-10-29",
      "open": 31.299999237060547,
      "high": 31.34000015258789,
      "low": 31.059999465942383,
      "close": 31.1200008392334,
      "volume": 4336800
    },
    {
      "time": "2025-10-30",
      "open": 30.920000076293945,
      "high": 31.59000015258789,
      "low": 30.389999389648438,
      "close": 31.579999923706055,
      "volume": 8129300
    },
    {
      "time": "2025-10-31",
      "open": 30.959999084472656,
      "high": 31.030000686645508,
      "low": 30.5,
      "close": 30.790000915527344,
      "volume": 6271300
    },
    {
      "time": "2025-11-03",
      "open": 30.75,
      "high": 30.829999923706055,
      "low": 30.280000686645508,
      "close": 30.559999465942383,
      "volume": 4874800
    },
    {
      "time": "2025-11-04",
      "open": 30.350000381469727,
      "high": 30.579999923706055,
      "low": 30.09000015258789,
      "close": 30.219999313354492,
      "volume": 5615700
    },
    {
      "time": "2025-11-05",
      "open": 30.100000381469727,
      "high": 30.780000686645508,
      "low": 30.020000457763672,
      "close": 30.670000076293945,
      "volume": 4737500
    },
    {
      "time": "2025-11-06",
      "open": 30.670000076293945,
      "high": 31.1200008392334,
      "low": 30.6200008392334,
      "close": 30.969999313354492,
      "volume": 4676900
    },
    {
      "time": "2025-11-07",
      "open": 31,
      "high": 31.290000915527344,
      "low": 30.670000076293945,
      "close": 31.260000228881836,
      "volume": 3594100
    },
    {
      "time": "2025-11-10",
      "open": 31.1200008392334,
      "high": 31.389999389648438,
      "low": 30.969999313354492,
      "close": 31.280000686645508,
      "volume": 4241300
    },
    {
      "time": "2025-11-11",
      "open": 31.309999465942383,
      "high": 31.530000686645508,
      "low": 31.270000457763672,
      "close": 31.459999084472656,
      "volume": 3028200
    },
    {
      "time": "2025-11-12",
      "open": 31.420000076293945,
      "high": 31.639999389648438,
      "low": 31.40999984741211,
      "close": 31.56999969482422,
      "volume": 3515100
    },
    {
      "time": "2025-11-13",
      "open": 31.520000457763672,
      "high": 32.099998474121094,
      "low": 31.5,
      "close": 31.760000228881836,
      "volume": 5278500
    },
    {
      "time": "2025-11-14",
      "open": 32,
      "high": 32.4900016784668,
      "low": 31.719999313354492,
      "close": 32.2599983215332,
      "volume": 8708400
    },
    {
      "time": "2025-11-17",
      "open": 32.25,
      "high": 32.400001525878906,
      "low": 31.610000610351562,
      "close": 31.75,
      "volume": 3487600
    },
    {
      "time": "2025-11-18",
      "open": 31.6200008392334,
      "high": 32.310001373291016,
      "low": 31.420000076293945,
      "close": 31.700000762939453,
      "volume": 3504100
    },
    {
      "time": "2025-11-19",
      "open": 31.450000762939453,
      "high": 31.979999542236328,
      "low": 31.350000381469727,
      "close": 31.719999313354492,
      "volume": 2598000
    },
    {
      "time": "2025-11-20",
      "open": 31.799999237060547,
      "high": 32.189998626708984,
      "low": 31.709999084472656,
      "close": 31.889999389648438,
      "volume": 3362700
    },
    {
      "time": "2025-11-21",
      "open": 31.8799991607666,
      "high": 32.4900016784668,
      "low": 31.790000915527344,
      "close": 32.439998626708984,
      "volume": 4518400
    },
    {
      "time": "2025-11-24",
      "open": 32.400001525878906,
      "high": 32.95000076293945,
      "low": 32.27000045776367,
      "close": 32.54999923706055,
      "volume": 4919400
    },
    {
      "time": "2025-11-25",
      "open": 32.5,
      "high": 32.77000045776367,
      "low": 32.400001525878906,
      "close": 32.52000045776367,
      "volume": 4563900
    },
    {
      "time": "2025-11-26",
      "open": 32.52000045776367,
      "high": 32.790000915527344,
      "low": 32.439998626708984,
      "close": 32.529998779296875,
      "volume": 2826500
    },
    {
      "time": "2025-11-28",
      "open": 32.56999969482422,
      "high": 32.81999969482422,
      "low": 32.5099983215332,
      "close": 32.7400016784668,
      "volume": 2831700
    },
    {
      "time": "2025-12-01",
      "open": 32.56999969482422,
      "high": 32.7400016784668,
      "low": 32.47999954223633,
      "close": 32.529998779296875,
      "volume": 4432600
    },
    {
      "time": "2025-12-02",
      "open": 32.459999084472656,
      "high": 32.5,
      "low": 31.8700008392334,
      "close": 31.989999771118164,
      "volume": 4569400
    },
    {
      "time": "2025-12-03",
      "open": 32.11000061035156,
      "high": 32.400001525878906,
      "low": 32.06999969482422,
      "close": 32.130001068115234,
      "volume": 2829900
    },
    {
      "time": "2025-12-04",
      "open": 32.279998779296875,
      "high": 32.68000030517578,
      "low": 32.220001220703125,
      "close": 32.61000061035156,
      "volume": 2819300
    },
    {
      "time": "2025-12-05",
      "open": 32.630001068115234,
      "high": 32.70000076293945,
      "low": 32.54999923706055,
      "close": 32.61000061035156,
      "volume": 2439000
    },
    {
      "time": "2025-12-08",
      "open": 32.47999954223633,
      "high": 32.720001220703125,
      "low": 32.380001068115234,
      "close": 32.709999084472656,
      "volume": 2749300
    },
    {
      "time": "2025-12-09",
      "open": 32.650001525878906,
      "high": 32.86000061035156,
      "low": 32.279998779296875,
      "close": 32.33000183105469,
      "volume": 2633100
    },
    {
      "time": "2025-12-10",
      "open": 32.2599983215332,
      "high": 32.380001068115234,
      "low": 32.08000183105469,
      "close": 32.209999084472656,
      "volume": 3411500
    },
    {
      "time": "2025-12-11",
      "open": 32.130001068115234,
      "high": 32.470001220703125,
      "low": 32.099998474121094,
      "close": 32.209999084472656,
      "volume": 2784000
    },
    {
      "time": "2025-12-12",
      "open": 32.13999938964844,
      "high": 32.33000183105469,
      "low": 31.979999542236328,
      "close": 32.130001068115234,
      "volume": 2830700
    },
    {
      "time": "2025-12-15",
      "open": 32.189998626708984,
      "high": 32.41999816894531,
      "low": 32,
      "close": 32.310001373291016,
      "volume": 3520400
    },
    {
      "time": "2025-12-16",
      "open": 32.20000076293945,
      "high": 32.20000076293945,
      "low": 31.68000030517578,
      "close": 31.780000686645508,
      "volume": 5533600
    },
    {
      "time": "2025-12-17",
      "open": 31.850000381469727,
      "high": 32.119998931884766,
      "low": 31.719999313354492,
      "close": 32.02000045776367,
      "volume": 3741600
    },
    {
      "time": "2025-12-18",
      "open": 32.02000045776367,
      "high": 32.119998931884766,
      "low": 31.65999984741211,
      "close": 31.989999771118164,
      "volume": 3717400
    },
    {
      "time": "2025-12-19",
      "open": 32,
      "high": 32.220001220703125,
      "low": 31.809999465942383,
      "close": 31.940000534057617,
      "volume": 3834600
    },
    {
      "time": "2025-12-22",
      "open": 31.940000534057617,
      "high": 32.16999816894531,
      "low": 31.780000686645508,
      "close": 32.040000915527344,
      "volume": 3090200
    },
    {
      "time": "2025-12-23",
      "open": 31.989999771118164,
      "high": 32.130001068115234,
      "low": 31.90999984741211,
      "close": 32.119998931884766,
      "volume": 2817800
    },
    {
      "time": "2025-12-24",
      "open": 32.060001373291016,
      "high": 32.189998626708984,
      "low": 32.040000915527344,
      "close": 32.08000183105469,
      "volume": 877300
    },
    {
      "time": "2025-12-26",
      "open": 32.0099983215332,
      "high": 32.09000015258789,
      "low": 31.729999542236328,
      "close": 31.8700008392334,
      "volume": 2949600
    },
    {
      "time": "2025-12-29",
      "open": 31.780000686645508,
      "high": 32.11000061035156,
      "low": 31.75,
      "close": 31.920000076293945,
      "volume": 2511800
    },
    {
      "time": "2025-12-30",
      "open": 31.959999084472656,
      "high": 32.13999938964844,
      "low": 31.8700008392334,
      "close": 32.11000061035156,
      "volume": 3210300
    },
    {
      "time": "2025-12-31",
      "open": 32.16999816894531,
      "high": 32.16999816894531,
      "low": 31.81999969482422,
      "close": 32.060001373291016,
      "volume": 2088100
    },
    {
      "time": "2026-01-02",
      "open": 32.099998474121094,
      "high": 32.34000015258789,
      "low": 31.81999969482422,
      "close": 32.15999984741211,
      "volume": 3708800
    },
    {
      "time": "2026-01-05",
      "open": 32.279998779296875,
      "high": 32.29999923706055,
      "low": 31.549999237060547,
      "close": 32.15999984741211,
      "volume": 4381600
    },
    {
      "time": "2026-01-06",
      "open": 32.15999984741211,
      "high": 32.2400016784668,
      "low": 31.65999984741211,
      "close": 31.729999542236328,
      "volume": 4822200
    },
    {
      "time": "2026-01-07",
      "open": 31.75,
      "high": 31.799999237060547,
      "low": 31.59000015258789,
      "close": 31.700000762939453,
      "volume": 4352800
    },
    {
      "time": "2026-01-08",
      "open": 31.700000762939453,
      "high": 32.119998931884766,
      "low": 31.6200008392334,
      "close": 31.860000610351562,
      "volume": 4842700
    },
    {
      "time": "2026-01-09",
      "open": 31.959999084472656,
      "high": 32.189998626708984,
      "low": 31.93000030517578,
      "close": 32.040000915527344,
      "volume": 2788700
    },
    {
      "time": "2026-01-12",
      "open": 32.130001068115234,
      "high": 32.18000030517578,
      "low": 31.899999618530273,
      "close": 32.09000015258789,
      "volume": 2939700
    },
    {
      "time": "2026-01-13",
      "open": 32.18000030517578,
      "high": 32.540000915527344,
      "low": 32.130001068115234,
      "close": 32.36000061035156,
      "volume": 4387300
    },
    {
      "time": "2026-01-14",
      "open": 32.209999084472656,
      "high": 32.529998779296875,
      "low": 32.18000030517578,
      "close": 32.4900016784668,
      "volume": 3588200
    },
    {
      "time": "2026-01-15",
      "open": 32.380001068115234,
      "high": 32.65999984741211,
      "low": 32.25,
      "close": 32.619998931884766,
      "volume": 2331000
    },
    {
      "time": "2026-01-16",
      "open": 32.630001068115234,
      "high": 33.060001373291016,
      "low": 32.540000915527344,
      "close": 32.900001525878906,
      "volume": 5044400
    },
    {
      "time": "2026-01-20",
      "open": 32.91999816894531,
      "high": 33.130001068115234,
      "low": 32.70000076293945,
      "close": 32.75,
      "volume": 3731300
    },
    {
      "time": "2026-01-21",
      "open": 33,
      "high": 33.099998474121094,
      "low": 32.779998779296875,
      "close": 32.970001220703125,
      "volume": 4154000
    },
    {
      "time": "2026-01-22",
      "open": 32.97999954223633,
      "high": 33.349998474121094,
      "low": 32.849998474121094,
      "close": 33.189998626708984,
      "volume": 4005200
    },
    {
      "time": "2026-01-23",
      "open": 33.400001525878906,
      "high": 33.58000183105469,
      "low": 33.0099983215332,
      "close": 33.040000915527344,
      "volume": 4862700
    },
    {
      "time": "2026-01-26",
      "open": 33.27000045776367,
      "high": 33.27000045776367,
      "low": 32.79999923706055,
      "close": 33.04999923706055,
      "volume": 4166100
    },
    {
      "time": "2026-01-27",
      "open": 33.060001373291016,
      "high": 33.2599983215332,
      "low": 32.90999984741211,
      "close": 33.16999816894531,
      "volume": 4648700
    },
    {
      "time": "2026-01-28",
      "open": 33.20000076293945,
      "high": 33.52000045776367,
      "low": 33.099998474121094,
      "close": 33.459999084472656,
      "volume": 5001300
    },
    {
      "time": "2026-01-29",
      "open": 33.779998779296875,
      "high": 34.15999984741211,
      "low": 33.68000030517578,
      "close": 34.11000061035156,
      "volume": 6431900
    },
    {
      "time": "2026-01-30",
      "open": 33.2599983215332,
      "high": 33.540000915527344,
      "low": 32.720001220703125,
      "close": 33.189998626708984,
      "volume": 7121600
    },
    {
      "time": "2026-02-02",
      "open": 32.779998779296875,
      "high": 33.400001525878906,
      "low": 32.720001220703125,
      "close": 33.099998474121094,
      "volume": 5638100
    },
    {
      "time": "2026-02-03",
      "open": 34,
      "high": 35.08000183105469,
      "low": 33.369998931884766,
      "close": 34.630001068115234,
      "volume": 15360100
    },
    {
      "time": "2026-02-04",
      "open": 34.560001373291016,
      "high": 35.349998474121094,
      "low": 34.470001220703125,
      "close": 35.20000076293945,
      "volume": 10186800
    },
    {
      "time": "2026-02-05",
      "open": 35,
      "high": 35.54999923706055,
      "low": 34.81999969482422,
      "close": 35.08000183105469,
      "volume": 7326200
    },
    {
      "time": "2026-02-06",
      "open": 35,
      "high": 35.290000915527344,
      "low": 34.65999984741211,
      "close": 34.90999984741211,
      "volume": 4291200
    },
    {
      "time": "2026-02-09",
      "open": 34.95000076293945,
      "high": 35.52000045776367,
      "low": 34.790000915527344,
      "close": 35.15999984741211,
      "volume": 4759200
    },
    {
      "time": "2026-02-10",
      "open": 35.22999954223633,
      "high": 35.400001525878906,
      "low": 34.959999084472656,
      "close": 35.189998626708984,
      "volume": 3718500
    },
    {
      "time": "2026-02-11",
      "open": 35.38999938964844,
      "high": 35.650001525878906,
      "low": 35.279998779296875,
      "close": 35.45000076293945,
      "volume": 3132600
    },
    {
      "time": "2026-02-12",
      "open": 35.45000076293945,
      "high": 35.91999816894531,
      "low": 35.34000015258789,
      "close": 35.41999816894531,
      "volume": 6344000
    },
    {
      "time": "2026-02-13",
      "open": 35.58000183105469,
      "high": 37.310001373291016,
      "low": 35.400001525878906,
      "close": 37.209999084472656,
      "volume": 9301000
    },
    {
      "time": "2026-02-17",
      "open": 36.95000076293945,
      "high": 37.09000015258789,
      "low": 36.58000183105469,
      "close": 36.75,
      "volume": 5687300
    },
    {
      "time": "2026-02-18",
      "open": 36.9900016784668,
      "high": 37.06999969482422,
      "low": 36.099998474121094,
      "close": 36.11000061035156,
      "volume": 5250000
    },
    {
      "time": "2026-02-19",
      "open": 36.22999954223633,
      "high": 36.349998474121094,
      "low": 35.849998474121094,
      "close": 36.18000030517578,
      "volume": 3944600
    },
    {
      "time": "2026-02-20",
      "open": 35.9900016784668,
      "high": 36.59000015258789,
      "low": 35.9900016784668,
      "close": 36.349998474121094,
      "volume": 3068600
    },
    {
      "time": "2026-02-23",
      "open": 36.18000030517578,
      "high": 36.58000183105469,
      "low": 36.02000045776367,
      "close": 36.36000061035156,
      "volume": 3856300
    },
    {
      "time": "2026-02-24",
      "open": 36.31999969482422,
      "high": 36.439998626708984,
      "low": 35.84000015258789,
      "close": 36.290000915527344,
      "volume": 3661900
    },
    {
      "time": "2026-02-25",
      "open": 36.189998626708984,
      "high": 36.25,
      "low": 35.79999923706055,
      "close": 35.91999816894531,
      "volume": 2933500
    },
    {
      "time": "2026-02-26",
      "open": 35.65999984741211,
      "high": 36.09000015258789,
      "low": 35.36000061035156,
      "close": 35.97999954223633,
      "volume": 4892400
    },
    {
      "time": "2026-02-27",
      "open": 36.06999969482422,
      "high": 36.27000045776367,
      "low": 35.81999969482422,
      "close": 36.13999938964844,
      "volume": 2929400
    },
    {
      "time": "2026-03-02",
      "open": 36.4900016784668,
      "high": 37.06999969482422,
      "low": 36.04999923706055,
      "close": 36.88999938964844,
      "volume": 4604300
    },
    {
      "time": "2026-03-03",
      "open": 36.88999938964844,
      "high": 37.380001068115234,
      "low": 36.560001373291016,
      "close": 37.380001068115234,
      "volume": 5276700
    },
    {
      "time": "2026-03-04",
      "open": 37.099998474121094,
      "high": 37.33000183105469,
      "low": 36.63999938964844,
      "close": 37.16999816894531,
      "volume": 4236000
    },
    {
      "time": "2026-03-05",
      "open": 37.099998474121094,
      "high": 37.7400016784668,
      "low": 37.029998779296875,
      "close": 37.290000915527344,
      "volume": 3839200
    },
    {
      "time": "2026-03-06",
      "open": 37.31999969482422,
      "high": 37.77000045776367,
      "low": 37.310001373291016,
      "close": 37.56999969482422,
      "volume": 4417300
    },
    {
      "time": "2026-03-09",
      "open": 37.58000183105469,
      "high": 38.220001220703125,
      "low": 36.939998626708984,
      "close": 37.09000015258789,
      "volume": 6399400
    },
    {
      "time": "2026-03-10",
      "open": 36.70000076293945,
      "high": 37.16999816894531,
      "low": 36.38999938964844,
      "close": 36.720001220703125,
      "volume": 3205900
    },
    {
      "time": "2026-03-11",
      "open": 36.77000045776367,
      "high": 37.33000183105469,
      "low": 36.65999984741211,
      "close": 37.20000076293945,
      "volume": 3010700
    },
    {
      "time": "2026-03-12",
      "open": 37.25,
      "high": 37.369998931884766,
      "low": 36.4900016784668,
      "close": 36.59000015258789,
      "volume": 3714100
    },
    {
      "time": "2026-03-13",
      "open": 36.5,
      "high": 37.099998474121094,
      "low": 36.36000061035156,
      "close": 36.9900016784668,
      "volume": 2440900
    },
    {
      "time": "2026-03-16",
      "open": 36.939998626708984,
      "high": 37.40999984741211,
      "low": 36.790000915527344,
      "close": 37.31999969482422,
      "volume": 3374100
    },
    {
      "time": "2026-03-17",
      "open": 37.5,
      "high": 37.93000030517578,
      "low": 37.4900016784668,
      "close": 37.540000915527344,
      "volume": 3476400
    },
    {
      "time": "2026-03-18",
      "open": 37.58000183105469,
      "high": 37.7400016784668,
      "low": 37.040000915527344,
      "close": 37.040000915527344,
      "volume": 3030200
    },
    {
      "time": "2026-03-19",
      "open": 37.20000076293945,
      "high": 37.650001525878906,
      "low": 37.11000061035156,
      "close": 37.45000076293945,
      "volume": 2930400
    },
    {
      "time": "2026-03-20",
      "open": 37.4900016784668,
      "high": 37.810001373291016,
      "low": 37.349998474121094,
      "close": 37.560001373291016,
      "volume": 4592200
    },
    {
      "time": "2026-03-23",
      "open": 37.189998626708984,
      "high": 38.150001525878906,
      "low": 37.02000045776367,
      "close": 38.11000061035156,
      "volume": 3212200
    },
    {
      "time": "2026-03-24",
      "open": 38.099998474121094,
      "high": 38.7400016784668,
      "low": 38.099998474121094,
      "close": 38.38999938964844,
      "volume": 2677500
    },
    {
      "time": "2026-03-25",
      "open": 38.439998626708984,
      "high": 39.02000045776367,
      "low": 38.220001220703125,
      "close": 39,
      "volume": 3773600
    },
    {
      "time": "2026-03-26",
      "open": 38.9900016784668,
      "high": 39.56999969482422,
      "low": 38.90999984741211,
      "close": 39.099998474121094,
      "volume": 6203400
    },
    {
      "time": "2026-03-27",
      "open": 39.13999938964844,
      "high": 39.7400016784668,
      "low": 39.099998474121094,
      "close": 39.279998779296875,
      "volume": 4405200
    },
    {
      "time": "2026-03-30",
      "open": 39.45000076293945,
      "high": 39.689998626708984,
      "low": 39.04999923706055,
      "close": 39.08000183105469,
      "volume": 4890900
    },
    {
      "time": "2026-03-31",
      "open": 39,
      "high": 39.04999923706055,
      "low": 37.61000061035156,
      "close": 37.84000015258789,
      "volume": 9224700
    },
    {
      "time": "2026-04-01",
      "open": 37.29999923706055,
      "high": 37.7400016784668,
      "low": 36.779998779296875,
      "close": 37.43000030517578,
      "volume": 6282200
    },
    {
      "time": "2026-04-02",
      "open": 37.88999938964844,
      "high": 37.959999084472656,
      "low": 37.400001525878906,
      "close": 37.56999969482422,
      "volume": 3264300
    },
    {
      "time": "2026-04-06",
      "open": 37.470001220703125,
      "high": 37.939998626708984,
      "low": 37.400001525878906,
      "close": 37.83000183105469,
      "volume": 2222600
    },
    {
      "time": "2026-04-07",
      "open": 37.939998626708984,
      "high": 38.59000015258789,
      "low": 37.93000030517578,
      "close": 38.40999984741211,
      "volume": 2759400
    },
    {
      "time": "2026-04-08",
      "open": 37.119998931884766,
      "high": 38.20000076293945,
      "low": 37.029998779296875,
      "close": 38.029998779296875,
      "volume": 4041200
    },
    {
      "time": "2026-04-09",
      "open": 37.9900016784668,
      "high": 38.599998474121094,
      "low": 37.369998931884766,
      "close": 37.52000045776367,
      "volume": 3530300
    },
    {
      "time": "2026-04-10",
      "open": 37.36000061035156,
      "high": 37.79999923706055,
      "low": 37.31999969482422,
      "close": 37.349998474121094,
      "volume": 4145100
    },
    {
      "time": "2026-04-13",
      "open": 37.56999969482422,
      "high": 37.75,
      "low": 37.099998474121094,
      "close": 37.41999816894531,
      "volume": 5442100
    },
    {
      "time": "2026-04-14",
      "open": 37.310001373291016,
      "high": 37.34000015258789,
      "low": 36.849998474121094,
      "close": 37.25,
      "volume": 6876300
    },
    {
      "time": "2026-04-15",
      "open": 37.25,
      "high": 37.459999084472656,
      "low": 37.0099983215332,
      "close": 37.099998474121094,
      "volume": 5959200
    },
    {
      "time": "2026-04-16",
      "open": 37.099998474121094,
      "high": 37.40999984741211,
      "low": 37.09000015258789,
      "close": 37.33000183105469,
      "volume": 2638400
    },
    {
      "time": "2026-04-17",
      "open": 36.79999923706055,
      "high": 37,
      "low": 36.18000030517578,
      "close": 36.66999816894531,
      "volume": 8195200
    },
    {
      "time": "2026-04-20",
      "open": 36.779998779296875,
      "high": 37.11000061035156,
      "low": 36.630001068115234,
      "close": 36.90999984741211,
      "volume": 5921600
    },
    {
      "time": "2026-04-21",
      "open": 36.93000030517578,
      "high": 37.459999084472656,
      "low": 36.93000030517578,
      "close": 37.209999084472656,
      "volume": 2480200
    },
    {
      "time": "2026-04-22",
      "open": 37.349998474121094,
      "high": 37.810001373291016,
      "low": 37.220001220703125,
      "close": 37.7400016784668,
      "volume": 7287300
    },
    {
      "time": "2026-04-23",
      "open": 37.939998626708984,
      "high": 38.13999938964844,
      "low": 37.5,
      "close": 37.84000015258789,
      "volume": 2696700
    },
    {
      "time": "2026-04-24",
      "open": 37.75,
      "high": 38.029998779296875,
      "low": 37.4900016784668,
      "close": 38,
      "volume": 3211100
    },
    {
      "time": "2026-04-27",
      "open": 38.220001220703125,
      "high": 38.56999969482422,
      "low": 38.08000183105469,
      "close": 38.220001220703125,
      "volume": 12845700
    },
    {
      "time": "2026-04-28",
      "open": 38.5,
      "high": 38.88999938964844,
      "low": 37.869998931884766,
      "close": 38.470001220703125,
      "volume": 5345400
    },
    {
      "time": "2026-04-29",
      "open": 38.75,
      "high": 38.959999084472656,
      "low": 38.52000045776367,
      "close": 38.790000915527344,
      "volume": 3427900
    },
    {
      "time": "2026-04-30",
      "open": 38.029998779296875,
      "high": 38.849998474121094,
      "low": 37.90999984741211,
      "close": 38.70000076293945,
      "volume": 6587300
    },
    {
      "time": "2026-05-01",
      "open": 38.56999969482422,
      "high": 38.650001525878906,
      "low": 38,
      "close": 38.029998779296875,
      "volume": 3168900
    },
    {
      "time": "2026-05-04",
      "open": 38,
      "high": 39.0099983215332,
      "low": 37.900001525878906,
      "close": 38.66999816894531,
      "volume": 5422200
    },
    {
      "time": "2026-05-05",
      "open": 38.56999969482422,
      "high": 38.97999954223633,
      "low": 38.459999084472656,
      "close": 38.5,
      "volume": 3860100
    },
    {
      "time": "2026-05-06",
      "open": 37.7599983215332,
      "high": 38.20000076293945,
      "low": 37.470001220703125,
      "close": 37.560001373291016,
      "volume": 4571200
    },
    {
      "time": "2026-05-07",
      "open": 37.25,
      "high": 37.790000915527344,
      "low": 37.13999938964844,
      "close": 37.72999954223633,
      "volume": 3434800
    },
    {
      "time": "2026-05-08",
      "open": 37.72999954223633,
      "high": 37.849998474121094,
      "low": 37.150001525878906,
      "close": 37.189998626708984,
      "volume": 5210000
    },
    {
      "time": "2026-05-11",
      "open": 37.209999084472656,
      "high": 38.18000030517578,
      "low": 37.209999084472656,
      "close": 37.900001525878906,
      "volume": 2842700
    },
    {
      "time": "2026-05-12",
      "open": 37.959999084472656,
      "high": 38.400001525878906,
      "low": 37.81999969482422,
      "close": 38.15999984741211,
      "volume": 2518400
    },
    {
      "time": "2026-05-13",
      "open": 38.150001525878906,
      "high": 38.619998931884766,
      "low": 37.97999954223633,
      "close": 38.290000915527344,
      "volume": 3166500
    },
    {
      "time": "2026-05-14",
      "open": 38.45000076293945,
      "high": 39.29999923706055,
      "low": 38.369998931884766,
      "close": 39.22999954223633,
      "volume": 11107700
    },
    {
      "time": "2026-05-15",
      "open": 39.15999984741211,
      "high": 39.68000030517578,
      "low": 39.15999984741211,
      "close": 39.22999954223633,
      "volume": 2709000
    },
    {
      "time": "2026-05-18",
      "open": 39.11000061035156,
      "high": 39.93000030517578,
      "low": 38.95000076293945,
      "close": 39.459999084472656,
      "volume": 6931600
    },
    {
      "time": "2026-05-19",
      "open": 39.5,
      "high": 40.16999816894531,
      "low": 39.43000030517578,
      "close": 39.79999923706055,
      "volume": 3375300
    },
    {
      "time": "2026-05-20",
      "open": 39.63999938964844,
      "high": 40.099998474121094,
      "low": 39.16999816894531,
      "close": 39.38999938964844,
      "volume": 3683200
    },
    {
      "time": "2026-05-21",
      "open": 39.56999969482422,
      "high": 39.7400016784668,
      "low": 39.099998474121094,
      "close": 39.470001220703125,
      "volume": 4776400
    },
    {
      "time": "2026-05-22",
      "open": 39.220001220703125,
      "high": 39.72999954223633,
      "low": 39.220001220703125,
      "close": 39.630001068115234,
      "volume": 3563700
    },
    {
      "time": "2026-05-26",
      "open": 39.13999938964844,
      "high": 39.34000015258789,
      "low": 38.29999923706055,
      "close": 38.400001525878906,
      "volume": 4243700
    },
    {
      "time": "2026-05-27",
      "open": 38,
      "high": 38.2599983215332,
      "low": 37.790000915527344,
      "close": 37.9900016784668,
      "volume": 3918900
    },
    {
      "time": "2026-05-28",
      "open": 38,
      "high": 38.09000015258789,
      "low": 37.310001373291016,
      "close": 37.5,
      "volume": 3429000
    },
    {
      "time": "2026-05-29",
      "open": 37.2400016784668,
      "high": 37.38999938964844,
      "low": 36.709999084472656,
      "close": 36.790000915527344,
      "volume": 7285800
    },
    {
      "time": "2026-06-01",
      "open": 36.849998474121094,
      "high": 37.619998931884766,
      "low": 36.849998474121094,
      "close": 37.209999084472656,
      "volume": 2422600
    },
    {
      "time": "2026-06-02",
      "open": 37.310001373291016,
      "high": 37.95000076293945,
      "low": 37.279998779296875,
      "close": 37.709999084472656,
      "volume": 1841800
    },
    {
      "time": "2026-06-03",
      "open": 37.7599983215332,
      "high": 38.310001373291016,
      "low": 37.75,
      "close": 37.9900016784668,
      "volume": 1598700
    },
    {
      "time": "2026-06-04",
      "open": 38,
      "high": 38.22999954223633,
      "low": 37.869998931884766,
      "close": 38.18000030517578,
      "volume": 1491700
    },
    {
      "time": "2026-06-05",
      "open": 37.9900016784668,
      "high": 38.43000030517578,
      "low": 37.779998779296875,
      "close": 37.810001373291016,
      "volume": 2016800
    },
    {
      "time": "2026-06-08",
      "open": 37.599998474121094,
      "high": 37.970001220703125,
      "low": 37.5,
      "close": 37.52000045776367,
      "volume": 1517500
    },
    {
      "time": "2026-06-09",
      "open": 37.400001525878906,
      "high": 37.75,
      "low": 37.16999816894531,
      "close": 37.349998474121094,
      "volume": 2115000
    },
    {
      "time": "2026-06-10",
      "open": 37.52000045776367,
      "high": 38.119998931884766,
      "low": 37.52000045776367,
      "close": 37.869998931884766,
      "volume": 2171400
    },
    {
      "time": "2026-06-11",
      "open": 37.939998626708984,
      "high": 38.150001525878906,
      "low": 37.2599983215332,
      "close": 37.279998779296875,
      "volume": 2296800
    },
    {
      "time": "2026-06-12",
      "open": 37.060001373291016,
      "high": 37.63999938964844,
      "low": 37.02000045776367,
      "close": 37.25,
      "volume": 2485800
    },
    {
      "time": "2026-06-15",
      "open": 37.04999923706055,
      "high": 37.04999923706055,
      "low": 36.380001068115234,
      "close": 36.5,
      "volume": 3670600
    },
    {
      "time": "2026-06-16",
      "open": 36.25,
      "high": 36.540000915527344,
      "low": 35.97999954223633,
      "close": 36.45000076293945,
      "volume": 4428900
    },
    {
      "time": "2026-06-17",
      "open": 36.40999984741211,
      "high": 36.7400016784668,
      "low": 36.31999969482422,
      "close": 36.52000045776367,
      "volume": 2635900
    },
    {
      "time": "2026-06-18",
      "open": 36.2599983215332,
      "high": 36.79999923706055,
      "low": 36.06999969482422,
      "close": 36.599998474121094,
      "volume": 4012800
    },
    {
      "time": "2026-06-22",
      "open": 36.5099983215332,
      "high": 36.720001220703125,
      "low": 36.18000030517578,
      "close": 36.41999816894531,
      "volume": 3909100
    },
    {
      "time": "2026-06-23",
      "open": 36.2599983215332,
      "high": 37.16999816894531,
      "low": 36.209999084472656,
      "close": 37.130001068115234,
      "volume": 2752500
    },
    {
      "time": "2026-06-24",
      "open": 36.70000076293945,
      "high": 37.09000015258789,
      "low": 36.09000015258789,
      "close": 36.09000015258789,
      "volume": 2669900
    },
    {
      "time": "2026-06-25",
      "open": 36.150001525878906,
      "high": 36.959999084472656,
      "low": 36.150001525878906,
      "close": 36.84000015258789,
      "volume": 2919700
    },
    {
      "time": "2026-06-26",
      "open": 36.70000076293945,
      "high": 37.04999923706055,
      "low": 36.41999816894531,
      "close": 36.56999969482422,
      "volume": 3424200
    },
    {
      "time": "2026-06-29",
      "open": 36.540000915527344,
      "high": 36.849998474121094,
      "low": 36.369998931884766,
      "close": 36.65999984741211,
      "volume": 2583300
    },
    {
      "time": "2026-06-30",
      "open": 36.650001525878906,
      "high": 37.0099983215332,
      "low": 36.560001373291016,
      "close": 36.7599983215332,
      "volume": 3497700
    },
    {
      "time": "2026-07-01",
      "open": 36.54999923706055,
      "high": 36.84000015258789,
      "low": 36.43000030517578,
      "close": 36.52000045776367,
      "volume": 1864000
    },
    {
      "time": "2026-07-02",
      "open": 36.58000183105469,
      "high": 36.869998931884766,
      "low": 36.56999969482422,
      "close": 36.75,
      "volume": 1510000
    },
    {
      "time": "2026-07-06",
      "open": 36.75,
      "high": 37.0099983215332,
      "low": 36.41999816894531,
      "close": 36.470001220703125,
      "volume": 2343200
    },
    {
      "time": "2026-07-07",
      "open": 36.63999938964844,
      "high": 37.7400016784668,
      "low": 36.63999938964844,
      "close": 37.63999938964844,
      "volume": 2888800
    },
    {
      "time": "2026-07-08",
      "open": 37.56999969482422,
      "high": 38.08000183105469,
      "low": 37.5,
      "close": 37.79999923706055,
      "volume": 2591400
    },
    {
      "time": "2026-07-09",
      "open": 37.790000915527344,
      "high": 37.83000183105469,
      "low": 37.25,
      "close": 37.290000915527344,
      "volume": 2283800
    },
    {
      "time": "2026-07-10",
      "open": 37.290000915527344,
      "high": 37.41999816894531,
      "low": 36.880001068115234,
      "close": 37.27000045776367,
      "volume": 2125700
    },
    {
      "time": "2026-07-13",
      "open": 37.369998931884766,
      "high": 38.40999984741211,
      "low": 37.369998931884766,
      "close": 38.310001373291016,
      "volume": 3588400
    },
    {
      "time": "2026-07-14",
      "open": 38.29999923706055,
      "high": 38.47999954223633,
      "low": 37.529998779296875,
      "close": 37.72999954223633,
      "volume": 3894100
    },
    {
      "time": "2026-07-15",
      "open": 37.70000076293945,
      "high": 38.2599983215332,
      "low": 37.459999084472656,
      "close": 37.52000045776367,
      "volume": 1997100
    },
    {
      "time": "2026-07-16",
      "open": 37.459999084472656,
      "high": 38.189998626708984,
      "low": 37.41999816894531,
      "close": 38,
      "volume": 2964800
    },
    {
      "time": "2026-07-17",
      "open": 38.369998931884766,
      "high": 38.5,
      "low": 38.060001373291016,
      "close": 38.20000076293945,
      "volume": 4275600
    },
    {
      "time": "2026-07-20",
      "open": 38.20000076293945,
      "high": 38.959999084472656,
      "low": 38.20000076293945,
      "close": 38.779998779296875,
      "volume": 3656400
    },
    {
      "time": "2026-07-21",
      "open": 38.720001220703125,
      "high": 38.97999954223633,
      "low": 38.529998779296875,
      "close": 38.560001373291016,
      "volume": 3483200
    },
    {
      "time": "2026-07-22",
      "open": 38.88999938964844,
      "high": 39.04999923706055,
      "low": 38.790000915527344,
      "close": 38.88999938964844,
      "volume": 2503300
    },
    {
      "time": "2026-07-23",
      "open": 39.150001525878906,
      "high": 39.16999816894531,
      "low": 38.70000076293945,
      "close": 38.79999923706055,
      "volume": 1933400
    },
    {
      "time": "2026-07-24",
      "open": 38.66999816894531,
      "high": 39.06999969482422,
      "low": 38.58000183105469,
      "close": 38.72999954223633,
      "volume": 1713700
    },
    {
      "time": "2026-07-27",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.06999969482422,
      "close": 38.119998931884766,
      "volume": 4142000
    },
    {
      "time": "2026-07-28",
      "open": 38.400001525878906,
      "high": 39.25,
      "low": 38.33000183105469,
      "close": 38.630001068115234,
      "volume": 4659600
    },
    {
      "time": "2026-07-29",
      "open": 39.20000076293945,
      "high": 39.279998779296875,
      "low": 38.43000030517578,
      "close": 38.66999816894531,
      "volume": 3584000
    },
    {
      "time": "2026-07-30",
      "open": 39.220001220703125,
      "high": 39.25,
      "low": 37.95000076293945,
      "close": 38.119998931884766,
      "volume": 6424400
    },
    {
      "time": "2026-07-31",
      "open": 37.56999969482422,
      "high": 38.13999938964844,
      "low": 37.220001220703125,
      "close": 38.04999923706055,
      "volume": 3828200
    },
    {
      "time": "2026-08-03",
      "open": 37.470001220703125,
      "high": 38.099998474121094,
      "low": 37.38999938964844,
      "close": 37.869998931884766,
      "volume": 2840400
    },
    {
      "time": "2026-08-04",
      "open": 37.70000076293945,
      "high": 38.2599983215332,
      "low": 37.439998626708984,
      "close": 38.119998931884766,
      "volume": 4108300
    },
    {
      "time": "2026-08-05",
      "open": 38,
      "high": 38.06999969482422,
      "low": 37.41999816894531,
      "close": 37.720001220703125,
      "volume": 3043300
    },
    {
      "time": "2026-08-06",
      "open": 38.099998474121094,
      "high": 38.150001525878906,
      "low": 37.66999816894531,
      "close": 38.04999923706055,
      "volume": 2321200
    },
    {
      "time": "2026-08-07",
      "open": 37.810001373291016,
      "high": 38.189998626708984,
      "low": 37.75,
      "close": 37.75,
      "volume": 2492900
    },
    {
      "time": "2026-08-10",
      "open": 37.7599983215332,
      "high": 38.189998626708984,
      "low": 37.7599983215332,
      "close": 37.9900016784668,
      "volume": 3302000
    },
    {
      "time": "2026-08-11",
      "open": 37.77000045776367,
      "high": 38.15999984741211,
      "low": 37.68000030517578,
      "close": 37.86000061035156,
      "volume": 2812400
    },
    {
      "time": "2026-08-12",
      "open": 37.75,
      "high": 38.119998931884766,
      "low": 37.75,
      "close": 37.91999816894531,
      "volume": 2417500
    },
    {
      "time": "2026-08-13",
      "open": 37.7599983215332,
      "high": 38.18000030517578,
      "low": 37.7599983215332,
      "close": 38.02000045776367,
      "volume": 2358000
    },
    {
      "time": "2026-08-14",
      "open": 38.22999954223633,
      "high": 38.900001525878906,
      "low": 38.11000061035156,
      "close": 38.900001525878906,
      "volume": 7378800
    },
    {
      "time": "2026-08-17",
      "open": 38.849998474121094,
      "high": 39.0099983215332,
      "low": 38.22999954223633,
      "close": 38.61000061035156,
      "volume": 2815600
    },
    {
      "time": "2026-08-18",
      "open": 38.880001068115234,
      "high": 39.099998474121094,
      "low": 38.5099983215332,
      "close": 38.63999938964844,
      "volume": 2418400
    },
    {
      "time": "2026-08-19",
      "open": 38.58000183105469,
      "high": 38.75,
      "low": 38.040000915527344,
      "close": 38.119998931884766,
      "volume": 3391300
    },
    {
      "time": "2026-08-20",
      "open": 38.34000015258789,
      "high": 38.599998474121094,
      "low": 38.09000015258789,
      "close": 38.43000030517578,
      "volume": 2332900
    },
    {
      "time": "2026-08-21",
      "open": 38.29999923706055,
      "high": 38.59000015258789,
      "low": 37.959999084472656,
      "close": 38.0099983215332,
      "volume": 3051500
    },
    {
      "time": "2026-08-24",
      "open": 38.0099983215332,
      "high": 38.529998779296875,
      "low": 37.970001220703125,
      "close": 38.36000061035156,
      "volume": 2637900
    },
    {
      "time": "2026-08-25",
      "open": 38.15999984741211,
      "high": 38.4900016784668,
      "low": 38.060001373291016,
      "close": 38.27000045776367,
      "volume": 2360200
    },
    {
      "time": "2026-08-26",
      "open": 38.27000045776367,
      "high": 39.15999984741211,
      "low": 38.25,
      "close": 39.13999938964844,
      "volume": 2586200
    },
    {
      "time": "2026-08-27",
      "open": 39,
      "high": 39.22999954223633,
      "low": 38.779998779296875,
      "close": 39.04999923706055,
      "volume": 2084000
    },
    {
      "time": "2026-08-28",
      "open": 39,
      "high": 39.20000076293945,
      "low": 38.849998474121094,
      "close": 39.02000045776367,
      "volume": 1048200
    },
    {
      "time": "2026-08-31",
      "open": 39.02000045776367,
      "high": 39.22999954223633,
      "low": 38.790000915527344,
      "close": 38.81999969482422,
      "volume": 3817700
    },
    {
      "time": "2026-09-01",
      "open": 39.209999084472656,
      "high": 39.40999984741211,
      "low": 39.09000015258789,
      "close": 39.279998779296875,
      "volume": 2295100
    },
    {
      "time": "2026-09-02",
      "open": 39.279998779296875,
      "high": 39.529998779296875,
      "low": 38.9900016784668,
      "close": 39.36000061035156,
      "volume": 1988600
    },
    {
      "time": "2026-09-03",
      "open": 39.36000061035156,
      "high": 39.58000183105469,
      "low": 39.16999816894531,
      "close": 39.16999816894531,
      "volume": 2198400
    },
    {
      "time": "2026-09-04",
      "open": 39.040000915527344,
      "high": 39.150001525878906,
      "low": 38.779998779296875,
      "close": 38.939998626708984,
      "volume": 1597600
    },
    {
      "time": "2026-09-08",
      "open": 38.95000076293945,
      "high": 39.150001525878906,
      "low": 38.720001220703125,
      "close": 38.83000183105469,
      "volume": 2274100
    },
    {
      "time": "2026-09-09",
      "open": 39,
      "high": 39.380001068115234,
      "low": 39,
      "close": 39.31999969482422,
      "volume": 2079200
    },
    {
      "time": "2026-09-10",
      "open": 39.54999923706055,
      "high": 39.689998626708984,
      "low": 39.290000915527344,
      "close": 39.33000183105469,
      "volume": 2249100
    },
    {
      "time": "2026-09-11",
      "open": 39.36000061035156,
      "high": 39.5099983215332,
      "low": 38.84000015258789,
      "close": 38.900001525878906,
      "volume": 1570500
    },
    {
      "time": "2026-09-14",
      "open": 39.08000183105469,
      "high": 39.34000015258789,
      "low": 38.77000045776367,
      "close": 38.790000915527344,
      "volume": 1454076
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 31.298600006103516
    },
    {
      "time": "2025-11-24",
      "value": 31.314599990844727
    },
    {
      "time": "2025-11-25",
      "value": 31.329599990844727
    },
    {
      "time": "2025-11-26",
      "value": 31.33879997253418
    },
    {
      "time": "2025-11-28",
      "value": 31.35720001220703
    },
    {
      "time": "2025-12-01",
      "value": 31.373999977111815
    },
    {
      "time": "2025-12-02",
      "value": 31.38639995574951
    },
    {
      "time": "2025-12-03",
      "value": 31.399799995422363
    },
    {
      "time": "2025-12-04",
      "value": 31.417999992370607
    },
    {
      "time": "2025-12-05",
      "value": 31.439599990844727
    },
    {
      "time": "2025-12-08",
      "value": 31.461199989318846
    },
    {
      "time": "2025-12-09",
      "value": 31.482600021362305
    },
    {
      "time": "2025-12-10",
      "value": 31.501399993896484
    },
    {
      "time": "2025-12-11",
      "value": 31.522599983215333
    },
    {
      "time": "2025-12-12",
      "value": 31.53680000305176
    },
    {
      "time": "2025-12-15",
      "value": 31.549800033569337
    },
    {
      "time": "2025-12-16",
      "value": 31.555400047302246
    },
    {
      "time": "2025-12-17",
      "value": 31.561600074768066
    },
    {
      "time": "2025-12-18",
      "value": 31.56820007324219
    },
    {
      "time": "2025-12-19",
      "value": 31.581800079345705
    },
    {
      "time": "2025-12-22",
      "value": 31.606800079345703
    },
    {
      "time": "2025-12-23",
      "value": 31.63060005187988
    },
    {
      "time": "2025-12-24",
      "value": 31.65640007019043
    },
    {
      "time": "2025-12-26",
      "value": 31.683800086975097
    },
    {
      "time": "2025-12-29",
      "value": 31.717200088500977
    },
    {
      "time": "2025-12-30",
      "value": 31.755600090026856
    },
    {
      "time": "2025-12-31",
      "value": 31.783400115966796
    },
    {
      "time": "2026-01-02",
      "value": 31.811400108337402
    },
    {
      "time": "2026-01-05",
      "value": 31.8338000869751
    },
    {
      "time": "2026-01-06",
      "value": 31.849400062561035
    },
    {
      "time": "2026-01-07",
      "value": 31.86360008239746
    },
    {
      "time": "2026-01-08",
      "value": 31.877400093078613
    },
    {
      "time": "2026-01-09",
      "value": 31.89380012512207
    },
    {
      "time": "2026-01-12",
      "value": 31.91320011138916
    },
    {
      "time": "2026-01-13",
      "value": 31.92880012512207
    },
    {
      "time": "2026-01-14",
      "value": 31.96280014038086
    },
    {
      "time": "2026-01-15",
      "value": 32.004000129699705
    },
    {
      "time": "2026-01-16",
      "value": 32.05760017395019
    },
    {
      "time": "2026-01-20",
      "value": 32.09920017242432
    },
    {
      "time": "2026-01-21",
      "value": 32.13920021057129
    },
    {
      "time": "2026-01-22",
      "value": 32.17780017852783
    },
    {
      "time": "2026-01-23",
      "value": 32.21300018310547
    },
    {
      "time": "2026-01-26",
      "value": 32.24480018615723
    },
    {
      "time": "2026-01-27",
      "value": 32.27680015563965
    },
    {
      "time": "2026-01-28",
      "value": 32.31080013275147
    },
    {
      "time": "2026-01-29",
      "value": 32.347800178527834
    },
    {
      "time": "2026-01-30",
      "value": 32.376600151062014
    },
    {
      "time": "2026-02-02",
      "value": 32.404600105285645
    },
    {
      "time": "2026-02-03",
      "value": 32.46280014038086
    },
    {
      "time": "2026-02-04",
      "value": 32.52900016784668
    },
    {
      "time": "2026-02-05",
      "value": 32.58180023193359
    },
    {
      "time": "2026-02-06",
      "value": 32.62900024414063
    },
    {
      "time": "2026-02-09",
      "value": 32.68180023193359
    },
    {
      "time": "2026-02-10",
      "value": 32.73500022888184
    },
    {
      "time": "2026-02-11",
      "value": 32.78920021057129
    },
    {
      "time": "2026-02-12",
      "value": 32.847000198364256
    },
    {
      "time": "2026-02-13",
      "value": 32.951400184631346
    },
    {
      "time": "2026-02-17",
      "value": 33.04380016326904
    },
    {
      "time": "2026-02-18",
      "value": 33.11380016326904
    },
    {
      "time": "2026-02-19",
      "value": 33.185200157165525
    },
    {
      "time": "2026-02-20",
      "value": 33.258000144958494
    },
    {
      "time": "2026-02-23",
      "value": 33.338600120544434
    },
    {
      "time": "2026-02-24",
      "value": 33.420200157165525
    },
    {
      "time": "2026-02-25",
      "value": 33.49440013885498
    },
    {
      "time": "2026-02-26",
      "value": 33.5714001083374
    },
    {
      "time": "2026-02-27",
      "value": 33.64800006866455
    },
    {
      "time": "2026-03-02",
      "value": 33.75020004272461
    },
    {
      "time": "2026-03-03",
      "value": 33.85740005493164
    },
    {
      "time": "2026-03-04",
      "value": 33.961000022888186
    },
    {
      "time": "2026-03-05",
      "value": 34.06800003051758
    },
    {
      "time": "2026-03-06",
      "value": 34.178600006103515
    },
    {
      "time": "2026-03-09",
      "value": 34.278000030517575
    },
    {
      "time": "2026-03-10",
      "value": 34.37080001831055
    },
    {
      "time": "2026-03-11",
      "value": 34.47740001678467
    },
    {
      "time": "2026-03-12",
      "value": 34.57080001831055
    },
    {
      "time": "2026-03-13",
      "value": 34.66840003967285
    },
    {
      "time": "2026-03-16",
      "value": 34.773600006103514
    },
    {
      "time": "2026-03-17",
      "value": 34.88120002746582
    },
    {
      "time": "2026-03-18",
      "value": 34.97880004882813
    },
    {
      "time": "2026-03-19",
      "value": 35.09320007324219
    },
    {
      "time": "2026-03-20",
      "value": 35.210400085449216
    },
    {
      "time": "2026-03-23",
      "value": 35.335400085449216
    },
    {
      "time": "2026-03-24",
      "value": 35.46240005493164
    },
    {
      "time": "2026-03-25",
      "value": 35.60060005187988
    },
    {
      "time": "2026-03-26",
      "value": 35.73540000915527
    },
    {
      "time": "2026-03-27",
      "value": 35.871199951171874
    },
    {
      "time": "2026-03-30",
      "value": 36.00040000915527
    },
    {
      "time": "2026-03-31",
      "value": 36.09919998168945
    },
    {
      "time": "2026-04-01",
      "value": 36.19279998779297
    },
    {
      "time": "2026-04-02",
      "value": 36.28479995727539
    },
    {
      "time": "2026-04-06",
      "value": 36.377600021362305
    },
    {
      "time": "2026-04-07",
      "value": 36.485
    },
    {
      "time": "2026-04-08",
      "value": 36.58459999084473
    },
    {
      "time": "2026-04-09",
      "value": 36.67160003662109
    },
    {
      "time": "2026-04-10",
      "value": 36.749400024414065
    },
    {
      "time": "2026-04-13",
      "value": 36.81559997558594
    },
    {
      "time": "2026-04-14",
      "value": 36.89680000305176
    },
    {
      "time": "2026-04-15",
      "value": 36.97680000305176
    },
    {
      "time": "2026-04-16",
      "value": 37.03080001831054
    },
    {
      "time": "2026-04-17",
      "value": 37.060199966430666
    },
    {
      "time": "2026-04-20",
      "value": 37.09679992675781
    },
    {
      "time": "2026-04-21",
      "value": 37.142799911499026
    },
    {
      "time": "2026-04-22",
      "value": 37.194399948120115
    },
    {
      "time": "2026-04-23",
      "value": 37.247399978637695
    },
    {
      "time": "2026-04-24",
      "value": 37.298399963378905
    },
    {
      "time": "2026-04-27",
      "value": 37.35440002441406
    },
    {
      "time": "2026-04-28",
      "value": 37.379600067138675
    },
    {
      "time": "2026-04-29",
      "value": 37.42040008544922
    },
    {
      "time": "2026-04-30",
      "value": 37.472200088500976
    },
    {
      "time": "2026-05-01",
      "value": 37.5092000579834
    },
    {
      "time": "2026-05-04",
      "value": 37.555600051879885
    },
    {
      "time": "2026-05-05",
      "value": 37.59840003967285
    },
    {
      "time": "2026-05-06",
      "value": 37.62380004882812
    },
    {
      "time": "2026-05-07",
      "value": 37.66000007629395
    },
    {
      "time": "2026-05-08",
      "value": 37.6842000579834
    },
    {
      "time": "2026-05-11",
      "value": 37.71940010070801
    },
    {
      "time": "2026-05-12",
      "value": 37.744800109863284
    },
    {
      "time": "2026-05-13",
      "value": 37.763000106811525
    },
    {
      "time": "2026-05-14",
      "value": 37.804200134277345
    },
    {
      "time": "2026-05-15",
      "value": 37.84300010681152
    },
    {
      "time": "2026-05-18",
      "value": 37.880800094604496
    },
    {
      "time": "2026-05-19",
      "value": 37.935000076293946
    },
    {
      "time": "2026-05-20",
      "value": 37.988400039672854
    },
    {
      "time": "2026-05-21",
      "value": 38.03380004882813
    },
    {
      "time": "2026-05-22",
      "value": 38.09460006713867
    },
    {
      "time": "2026-05-26",
      "value": 38.12280006408692
    },
    {
      "time": "2026-05-27",
      "value": 38.13620010375976
    },
    {
      "time": "2026-05-28",
      "value": 38.13540008544922
    },
    {
      "time": "2026-05-29",
      "value": 38.13040008544922
    },
    {
      "time": "2026-06-01",
      "value": 38.125600051879886
    },
    {
      "time": "2026-06-02",
      "value": 38.12860000610352
    },
    {
      "time": "2026-06-03",
      "value": 38.12620002746582
    },
    {
      "time": "2026-06-04",
      "value": 38.12200004577637
    },
    {
      "time": "2026-06-05",
      "value": 38.09820007324219
    },
    {
      "time": "2026-06-08",
      "value": 38.06660011291504
    },
    {
      "time": "2026-06-09",
      "value": 38.028000106811525
    },
    {
      "time": "2026-06-10",
      "value": 38.003800048828126
    },
    {
      "time": "2026-06-11",
      "value": 37.99260002136231
    },
    {
      "time": "2026-06-12",
      "value": 37.98900001525879
    },
    {
      "time": "2026-06-15",
      "value": 37.9676000213623
    },
    {
      "time": "2026-06-16",
      "value": 37.94
    },
    {
      "time": "2026-06-17",
      "value": 37.90220001220703
    },
    {
      "time": "2026-06-18",
      "value": 37.873600006103516
    },
    {
      "time": "2026-06-22",
      "value": 37.85159996032715
    },
    {
      "time": "2026-06-23",
      "value": 37.84720001220703
    },
    {
      "time": "2026-06-24",
      "value": 37.820600051879886
    },
    {
      "time": "2026-06-25",
      "value": 37.81240005493164
    },
    {
      "time": "2026-06-26",
      "value": 37.8018000793457
    },
    {
      "time": "2026-06-29",
      "value": 37.78840003967285
    },
    {
      "time": "2026-06-30",
      "value": 37.79020004272461
    },
    {
      "time": "2026-07-01",
      "value": 37.78240005493164
    },
    {
      "time": "2026-07-02",
      "value": 37.77320007324219
    },
    {
      "time": "2026-07-06",
      "value": 37.74780006408692
    },
    {
      "time": "2026-07-07",
      "value": 37.74380004882813
    },
    {
      "time": "2026-07-08",
      "value": 37.73980003356934
    },
    {
      "time": "2026-07-09",
      "value": 37.72120002746582
    },
    {
      "time": "2026-07-10",
      "value": 37.697200012207034
    },
    {
      "time": "2026-07-13",
      "value": 37.68760002136231
    },
    {
      "time": "2026-07-14",
      "value": 37.66819999694824
    },
    {
      "time": "2026-07-15",
      "value": 37.65800003051758
    },
    {
      "time": "2026-07-16",
      "value": 37.64460006713867
    },
    {
      "time": "2026-07-17",
      "value": 37.63860008239746
    },
    {
      "time": "2026-07-20",
      "value": 37.66300003051758
    },
    {
      "time": "2026-07-21",
      "value": 37.67960006713867
    },
    {
      "time": "2026-07-22",
      "value": 37.71360008239746
    },
    {
      "time": "2026-07-23",
      "value": 37.731600036621096
    },
    {
      "time": "2026-07-24",
      "value": 37.74300003051758
    },
    {
      "time": "2026-07-27",
      "value": 37.739599990844724
    },
    {
      "time": "2026-07-28",
      "value": 37.727600021362306
    },
    {
      "time": "2026-07-29",
      "value": 37.71639999389649
    },
    {
      "time": "2026-07-30",
      "value": 37.68959999084473
    },
    {
      "time": "2026-07-31",
      "value": 37.65459999084473
    },
    {
      "time": "2026-08-03",
      "value": 37.62419998168945
    },
    {
      "time": "2026-08-04",
      "value": 37.59719993591309
    },
    {
      "time": "2026-08-05",
      "value": 37.558999938964845
    },
    {
      "time": "2026-08-06",
      "value": 37.55199989318848
    },
    {
      "time": "2026-08-07",
      "value": 37.54719985961914
    },
    {
      "time": "2026-08-10",
      "value": 37.556999893188475
    },
    {
      "time": "2026-08-11",
      "value": 37.57839988708496
    },
    {
      "time": "2026-08-12",
      "value": 37.592599868774414
    },
    {
      "time": "2026-08-13",
      "value": 37.59879989624024
    },
    {
      "time": "2026-08-14",
      "value": 37.61699989318848
    },
    {
      "time": "2026-08-17",
      "value": 37.62559989929199
    },
    {
      "time": "2026-08-18",
      "value": 37.64219985961914
    },
    {
      "time": "2026-08-19",
      "value": 37.654199829101564
    },
    {
      "time": "2026-08-20",
      "value": 37.67579986572266
    },
    {
      "time": "2026-08-21",
      "value": 37.67859985351563
    },
    {
      "time": "2026-08-24",
      "value": 37.700199890136716
    },
    {
      "time": "2026-08-25",
      "value": 37.72059989929199
    },
    {
      "time": "2026-08-26",
      "value": 37.77339988708496
    },
    {
      "time": "2026-08-27",
      "value": 37.82539985656738
    },
    {
      "time": "2026-08-28",
      "value": 37.875399856567384
    },
    {
      "time": "2026-08-31",
      "value": 37.919799880981444
    },
    {
      "time": "2026-09-01",
      "value": 37.97699989318848
    },
    {
      "time": "2026-09-02",
      "value": 38.0215998840332
    },
    {
      "time": "2026-09-03",
      "value": 38.08319984436035
    },
    {
      "time": "2026-09-04",
      "value": 38.12519981384278
    },
    {
      "time": "2026-09-08",
      "value": 38.170399856567386
    },
    {
      "time": "2026-09-09",
      "value": 38.22359985351562
    },
    {
      "time": "2026-09-10",
      "value": 38.274999923706055
    },
    {
      "time": "2026-09-11",
      "value": 38.32259994506836
    },
    {
      "time": "2026-09-14",
      "value": 38.3633999633789
    }
  ],
  "analysis": null
}