{
  "ok": true,
  "cached": false,
  "ticker": "ESGE",
  "price": 53.75,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.720001220703125,
      "high": 42.79999923706055,
      "low": 42.630001068115234,
      "close": 42.779998779296875,
      "volume": 610800
    },
    {
      "time": "2025-09-16",
      "open": 43,
      "high": 43.1349983215332,
      "low": 42.880001068115234,
      "close": 43.099998474121094,
      "volume": 1221300
    },
    {
      "time": "2025-09-17",
      "open": 43.290000915527344,
      "high": 43.599998474121094,
      "low": 43.04999923706055,
      "close": 43.29999923706055,
      "volume": 1023000
    },
    {
      "time": "2025-09-18",
      "open": 42.959999084472656,
      "high": 43.224998474121094,
      "low": 42.95000076293945,
      "close": 43.20000076293945,
      "volume": 496200
    },
    {
      "time": "2025-09-19",
      "open": 43.130001068115234,
      "high": 43.15999984741211,
      "low": 43.02000045776367,
      "close": 43.04999923706055,
      "volume": 535100
    },
    {
      "time": "2025-09-22",
      "open": 43.15999984741211,
      "high": 43.290000915527344,
      "low": 43.084999084472656,
      "close": 43.25,
      "volume": 483300
    },
    {
      "time": "2025-09-23",
      "open": 43.349998474121094,
      "high": 43.459999084472656,
      "low": 43.2400016784668,
      "close": 43.25,
      "volume": 477600
    },
    {
      "time": "2025-09-24",
      "open": 43.279998779296875,
      "high": 43.32500076293945,
      "low": 43.084999084472656,
      "close": 43.11000061035156,
      "volume": 285000
    },
    {
      "time": "2025-09-25",
      "open": 42.90999984741211,
      "high": 43.025001525878906,
      "low": 42.779998779296875,
      "close": 42.91999816894531,
      "volume": 316600
    },
    {
      "time": "2025-09-26",
      "open": 42.619998931884766,
      "high": 42.810001373291016,
      "low": 42.53499984741211,
      "close": 42.79999923706055,
      "volume": 415800
    },
    {
      "time": "2025-09-29",
      "open": 43.279998779296875,
      "high": 43.40999984741211,
      "low": 43.194000244140625,
      "close": 43.2400016784668,
      "volume": 359300
    },
    {
      "time": "2025-09-30",
      "open": 43.380001068115234,
      "high": 43.45500183105469,
      "low": 43.279998779296875,
      "close": 43.41999816894531,
      "volume": 1122400
    },
    {
      "time": "2025-10-01",
      "open": 43.619998931884766,
      "high": 43.810001373291016,
      "low": 43.599998474121094,
      "close": 43.77000045776367,
      "volume": 585500
    },
    {
      "time": "2025-10-02",
      "open": 44.13999938964844,
      "high": 44.13999938964844,
      "low": 43.79999923706055,
      "close": 43.959999084472656,
      "volume": 266200
    },
    {
      "time": "2025-10-03",
      "open": 44.13999938964844,
      "high": 44.19599914550781,
      "low": 43.95000076293945,
      "close": 44.04999923706055,
      "volume": 309800
    },
    {
      "time": "2025-10-06",
      "open": 44.130001068115234,
      "high": 44.314998626708984,
      "low": 44.130001068115234,
      "close": 44.25,
      "volume": 534100
    },
    {
      "time": "2025-10-07",
      "open": 44.400001525878906,
      "high": 44.400001525878906,
      "low": 43.86399841308594,
      "close": 43.880001068115234,
      "volume": 324600
    },
    {
      "time": "2025-10-08",
      "open": 43.97999954223633,
      "high": 44.310001373291016,
      "low": 43.96500015258789,
      "close": 44.279998779296875,
      "volume": 356800
    },
    {
      "time": "2025-10-09",
      "open": 44.2599983215332,
      "high": 44.2599983215332,
      "low": 43.70500183105469,
      "close": 43.810001373291016,
      "volume": 424300
    },
    {
      "time": "2025-10-10",
      "open": 43.84000015258789,
      "high": 43.880001068115234,
      "low": 42.08000183105469,
      "close": 42.189998626708984,
      "volume": 1107900
    },
    {
      "time": "2025-10-13",
      "open": 43.4900016784668,
      "high": 43.57500076293945,
      "low": 43.22999954223633,
      "close": 43.45000076293945,
      "volume": 322300
    },
    {
      "time": "2025-10-14",
      "open": 42.7400016784668,
      "high": 43.334999084472656,
      "low": 42.68000030517578,
      "close": 43.02000045776367,
      "volume": 285800
    },
    {
      "time": "2025-10-15",
      "open": 43.779998779296875,
      "high": 43.880001068115234,
      "low": 43.474998474121094,
      "close": 43.75,
      "volume": 343900
    },
    {
      "time": "2025-10-16",
      "open": 44.060001373291016,
      "high": 44.2599983215332,
      "low": 43.854000091552734,
      "close": 43.9900016784668,
      "volume": 356700
    },
    {
      "time": "2025-10-17",
      "open": 43.68000030517578,
      "high": 44.040000915527344,
      "low": 43.650001525878906,
      "close": 43.959999084472656,
      "volume": 355800
    },
    {
      "time": "2025-10-20",
      "open": 44.22999954223633,
      "high": 44.61000061035156,
      "low": 44.22999954223633,
      "close": 44.540000915527344,
      "volume": 278700
    },
    {
      "time": "2025-10-21",
      "open": 44.18000030517578,
      "high": 44.220001220703125,
      "low": 43.97999954223633,
      "close": 43.97999954223633,
      "volume": 273100
    },
    {
      "time": "2025-10-22",
      "open": 44.06999969482422,
      "high": 44.2599983215332,
      "low": 43.7400016784668,
      "close": 43.95000076293945,
      "volume": 436900
    },
    {
      "time": "2025-10-23",
      "open": 44.09000015258789,
      "high": 44.39500045776367,
      "low": 44.09000015258789,
      "close": 44.33000183105469,
      "volume": 379200
    },
    {
      "time": "2025-10-24",
      "open": 44.65999984741211,
      "high": 44.70600128173828,
      "low": 44.55500030517578,
      "close": 44.619998931884766,
      "volume": 239500
    },
    {
      "time": "2025-10-27",
      "open": 45.040000915527344,
      "high": 45.060001373291016,
      "low": 44.904998779296875,
      "close": 45.029998779296875,
      "volume": 378400
    },
    {
      "time": "2025-10-28",
      "open": 44.7599983215332,
      "high": 45.145999908447266,
      "low": 44.7599983215332,
      "close": 45.099998474121094,
      "volume": 1376800
    },
    {
      "time": "2025-10-29",
      "open": 45.540000915527344,
      "high": 45.599998474121094,
      "low": 45.150001525878906,
      "close": 45.310001373291016,
      "volume": 567400
    },
    {
      "time": "2025-10-30",
      "open": 44.790000915527344,
      "high": 44.974998474121094,
      "low": 44.72999954223633,
      "close": 44.790000915527344,
      "volume": 433900
    },
    {
      "time": "2025-10-31",
      "open": 44.720001220703125,
      "high": 44.7400016784668,
      "low": 44.5099983215332,
      "close": 44.689998626708984,
      "volume": 371700
    },
    {
      "time": "2025-11-03",
      "open": 45.02000045776367,
      "high": 45.06999969482422,
      "low": 44.790000915527344,
      "close": 45.02000045776367,
      "volume": 381900
    },
    {
      "time": "2025-11-04",
      "open": 44.31999969482422,
      "high": 44.54999923706055,
      "low": 44.19499969482422,
      "close": 44.20000076293945,
      "volume": 278300
    },
    {
      "time": "2025-11-05",
      "open": 44.27000045776367,
      "high": 44.7859992980957,
      "low": 44.27000045776367,
      "close": 44.720001220703125,
      "volume": 1426800
    },
    {
      "time": "2025-11-06",
      "open": 44.630001068115234,
      "high": 44.77000045776367,
      "low": 44.209999084472656,
      "close": 44.369998931884766,
      "volume": 664000
    },
    {
      "time": "2025-11-07",
      "open": 43.9900016784668,
      "high": 44.220001220703125,
      "low": 43.64500045776367,
      "close": 44.220001220703125,
      "volume": 357000
    },
    {
      "time": "2025-11-10",
      "open": 44.810001373291016,
      "high": 45.04999923706055,
      "low": 44.689998626708984,
      "close": 45.040000915527344,
      "volume": 364900
    },
    {
      "time": "2025-11-11",
      "open": 44.970001220703125,
      "high": 45.150001525878906,
      "low": 44.900001525878906,
      "close": 45.06999969482422,
      "volume": 644800
    },
    {
      "time": "2025-11-12",
      "open": 45.15999984741211,
      "high": 45.15999984741211,
      "low": 44.970001220703125,
      "close": 45.055999755859375,
      "volume": 254600
    },
    {
      "time": "2025-11-13",
      "open": 45.150001525878906,
      "high": 45.154998779296875,
      "low": 44.42499923706055,
      "close": 44.52000045776367,
      "volume": 392200
    },
    {
      "time": "2025-11-14",
      "open": 44.209999084472656,
      "high": 44.810001373291016,
      "low": 44.11000061035156,
      "close": 44.59000015258789,
      "volume": 787000
    },
    {
      "time": "2025-11-17",
      "open": 44.189998626708984,
      "high": 44.44499969482422,
      "low": 43.849998474121094,
      "close": 43.959999084472656,
      "volume": 538700
    },
    {
      "time": "2025-11-18",
      "open": 43.66999816894531,
      "high": 44.03499984741211,
      "low": 43.529998779296875,
      "close": 43.900001525878906,
      "volume": 3211900
    },
    {
      "time": "2025-11-19",
      "open": 43.66999816894531,
      "high": 43.970001220703125,
      "low": 43.53499984741211,
      "close": 43.72999954223633,
      "volume": 718500
    },
    {
      "time": "2025-11-20",
      "open": 44.189998626708984,
      "high": 44.290000915527344,
      "low": 43.150001525878906,
      "close": 43.15999984741211,
      "volume": 954500
    },
    {
      "time": "2025-11-21",
      "open": 42.810001373291016,
      "high": 43.33000183105469,
      "low": 42.58000183105469,
      "close": 43.15999984741211,
      "volume": 913600
    },
    {
      "time": "2025-11-24",
      "open": 43.15999984741211,
      "high": 43.625,
      "low": 43.15999984741211,
      "close": 43.61000061035156,
      "volume": 390400
    },
    {
      "time": "2025-11-25",
      "open": 43.560001373291016,
      "high": 43.75,
      "low": 43.2400016784668,
      "close": 43.75,
      "volume": 777500
    },
    {
      "time": "2025-11-26",
      "open": 43.91999816894531,
      "high": 44.1150016784668,
      "low": 43.81800079345703,
      "close": 44.060001373291016,
      "volume": 365300
    },
    {
      "time": "2025-11-28",
      "open": 43.91999816894531,
      "high": 44.09000015258789,
      "low": 43.900001525878906,
      "close": 44.06999969482422,
      "volume": 167600
    },
    {
      "time": "2025-12-01",
      "open": 43.959999084472656,
      "high": 44.209999084472656,
      "low": 43.94200134277344,
      "close": 44.06999969482422,
      "volume": 517500
    },
    {
      "time": "2025-12-02",
      "open": 44.11000061035156,
      "high": 44.13999938964844,
      "low": 43.89799880981445,
      "close": 44.09000015258789,
      "volume": 441100
    },
    {
      "time": "2025-12-03",
      "open": 43.91999816894531,
      "high": 44.10499954223633,
      "low": 43.869998931884766,
      "close": 44.099998474121094,
      "volume": 337500
    },
    {
      "time": "2025-12-04",
      "open": 44.16999816894531,
      "high": 44.16999816894531,
      "low": 43.9900016784668,
      "close": 44.11000061035156,
      "volume": 600500
    },
    {
      "time": "2025-12-05",
      "open": 44.529998779296875,
      "high": 44.724998474121094,
      "low": 44.369998931884766,
      "close": 44.41999816894531,
      "volume": 337500
    },
    {
      "time": "2025-12-08",
      "open": 44.52000045776367,
      "high": 44.540000915527344,
      "low": 44.220001220703125,
      "close": 44.31999969482422,
      "volume": 281700
    },
    {
      "time": "2025-12-09",
      "open": 44.16999816894531,
      "high": 44.31999969482422,
      "low": 44.060001373291016,
      "close": 44.290000915527344,
      "volume": 303000
    },
    {
      "time": "2025-12-10",
      "open": 44.36000061035156,
      "high": 44.80500030517578,
      "low": 44.290000915527344,
      "close": 44.70000076293945,
      "volume": 333800
    },
    {
      "time": "2025-12-11",
      "open": 44.38999938964844,
      "high": 44.5880012512207,
      "low": 44.23899841308594,
      "close": 44.560001373291016,
      "volume": 746700
    },
    {
      "time": "2025-12-12",
      "open": 44.52000045776367,
      "high": 44.584999084472656,
      "low": 43.88999938964844,
      "close": 43.970001220703125,
      "volume": 468000
    },
    {
      "time": "2025-12-15",
      "open": 44.18000030517578,
      "high": 44.189998626708984,
      "low": 43.79999923706055,
      "close": 43.810001373291016,
      "volume": 533400
    },
    {
      "time": "2025-12-16",
      "open": 42.81999969482422,
      "high": 42.959999084472656,
      "low": 42.66999816894531,
      "close": 42.83000183105469,
      "volume": 651100
    },
    {
      "time": "2025-12-17",
      "open": 43.130001068115234,
      "high": 43.150001525878906,
      "low": 42.470001220703125,
      "close": 42.52000045776367,
      "volume": 3217900
    },
    {
      "time": "2025-12-18",
      "open": 43.11000061035156,
      "high": 43.290000915527344,
      "low": 43.02000045776367,
      "close": 43.040000915527344,
      "volume": 900300
    },
    {
      "time": "2025-12-19",
      "open": 43.33000183105469,
      "high": 43.58000183105469,
      "low": 43.310001373291016,
      "close": 43.5,
      "volume": 505500
    },
    {
      "time": "2025-12-22",
      "open": 43.65999984741211,
      "high": 43.67599868774414,
      "low": 43.55500030517578,
      "close": 43.63999938964844,
      "volume": 631600
    },
    {
      "time": "2025-12-23",
      "open": 43.630001068115234,
      "high": 43.8650016784668,
      "low": 43.54999923706055,
      "close": 43.86000061035156,
      "volume": 387300
    },
    {
      "time": "2025-12-24",
      "open": 43.939998626708984,
      "high": 43.974998474121094,
      "low": 43.904998779296875,
      "close": 43.95199966430664,
      "volume": 165300
    },
    {
      "time": "2025-12-26",
      "open": 44.060001373291016,
      "high": 44.279998779296875,
      "low": 44.060001373291016,
      "close": 44.2599983215332,
      "volume": 229100
    },
    {
      "time": "2025-12-29",
      "open": 44.060001373291016,
      "high": 44.185001373291016,
      "low": 43.97999954223633,
      "close": 44.18000030517578,
      "volume": 311200
    },
    {
      "time": "2025-12-30",
      "open": 44.290000915527344,
      "high": 44.43000030517578,
      "low": 44.26499938964844,
      "close": 44.349998474121094,
      "volume": 396100
    },
    {
      "time": "2025-12-31",
      "open": 44.310001373291016,
      "high": 44.31999969482422,
      "low": 44.1349983215332,
      "close": 44.16999816894531,
      "volume": 278600
    },
    {
      "time": "2026-01-02",
      "open": 45.150001525878906,
      "high": 45.45000076293945,
      "low": 45.08000183105469,
      "close": 45.439998626708984,
      "volume": 1149900
    },
    {
      "time": "2026-01-05",
      "open": 45.7599983215332,
      "high": 45.970001220703125,
      "low": 45.58000183105469,
      "close": 45.970001220703125,
      "volume": 903500
    },
    {
      "time": "2026-01-06",
      "open": 46.189998626708984,
      "high": 46.42499923706055,
      "low": 46.189998626708984,
      "close": 46.310001373291016,
      "volume": 505800
    },
    {
      "time": "2026-01-07",
      "open": 46.08000183105469,
      "high": 46.09000015258789,
      "low": 45.88199996948242,
      "close": 45.900001525878906,
      "volume": 639800
    },
    {
      "time": "2026-01-08",
      "open": 45.720001220703125,
      "high": 45.869998931884766,
      "low": 45.66999816894531,
      "close": 45.849998474121094,
      "volume": 590100
    },
    {
      "time": "2026-01-09",
      "open": 45.880001068115234,
      "high": 46.11000061035156,
      "low": 45.7400016784668,
      "close": 46.09000015258789,
      "volume": 518200
    },
    {
      "time": "2026-01-12",
      "open": 46.16999816894531,
      "high": 46.76499938964844,
      "low": 46.15999984741211,
      "close": 46.75,
      "volume": 723300
    },
    {
      "time": "2026-01-13",
      "open": 46.58000183105469,
      "high": 46.625,
      "low": 46.28499984741211,
      "close": 46.41999816894531,
      "volume": 1530600
    },
    {
      "time": "2026-01-14",
      "open": 46.40999984741211,
      "high": 46.599998474121094,
      "low": 46.349998474121094,
      "close": 46.599998474121094,
      "volume": 2575900
    },
    {
      "time": "2026-01-15",
      "open": 46.81999969482422,
      "high": 47.08000183105469,
      "low": 46.720001220703125,
      "close": 46.869998931884766,
      "volume": 578500
    },
    {
      "time": "2026-01-16",
      "open": 46.779998779296875,
      "high": 46.779998779296875,
      "low": 46.474998474121094,
      "close": 46.709999084472656,
      "volume": 446300
    },
    {
      "time": "2026-01-20",
      "open": 46.2400016784668,
      "high": 46.54499816894531,
      "low": 46.125,
      "close": 46.209999084472656,
      "volume": 1009200
    },
    {
      "time": "2026-01-21",
      "open": 46.68000030517578,
      "high": 47.10499954223633,
      "low": 46.650001525878906,
      "close": 46.90999984741211,
      "volume": 1596500
    },
    {
      "time": "2026-01-22",
      "open": 47.16999816894531,
      "high": 47.44499969482422,
      "low": 47.119998931884766,
      "close": 47.2599983215332,
      "volume": 1100300
    },
    {
      "time": "2026-01-23",
      "open": 47.16999816894531,
      "high": 47.63999938964844,
      "low": 47.064998626708984,
      "close": 47.56999969482422,
      "volume": 944600
    },
    {
      "time": "2026-01-26",
      "open": 47.560001373291016,
      "high": 47.790000915527344,
      "low": 47.4900016784668,
      "close": 47.630001068115234,
      "volume": 687700
    },
    {
      "time": "2026-01-27",
      "open": 48.279998779296875,
      "high": 48.56999969482422,
      "low": 48.220001220703125,
      "close": 48.54999923706055,
      "volume": 4050800
    },
    {
      "time": "2026-01-28",
      "open": 48.84000015258789,
      "high": 48.869998931884766,
      "low": 48.5,
      "close": 48.79999923706055,
      "volume": 1025200
    },
    {
      "time": "2026-01-29",
      "open": 48.97999954223633,
      "high": 48.97999954223633,
      "low": 47.86000061035156,
      "close": 48.529998779296875,
      "volume": 1977900
    },
    {
      "time": "2026-01-30",
      "open": 48.08000183105469,
      "high": 48.2599983215332,
      "low": 47.310001373291016,
      "close": 47.540000915527344,
      "volume": 1668500
    },
    {
      "time": "2026-02-02",
      "open": 47.22999954223633,
      "high": 47.83000183105469,
      "low": 47.15999984741211,
      "close": 47.650001525878906,
      "volume": 855000
    },
    {
      "time": "2026-02-03",
      "open": 48.15999984741211,
      "high": 48.165000915527344,
      "low": 47.42499923706055,
      "close": 47.86000061035156,
      "volume": 1058900
    },
    {
      "time": "2026-02-04",
      "open": 48.04999923706055,
      "high": 48.060001373291016,
      "low": 46.970001220703125,
      "close": 47.150001525878906,
      "volume": 880300
    },
    {
      "time": "2026-02-05",
      "open": 47.06999969482422,
      "high": 47.459999084472656,
      "low": 46.82500076293945,
      "close": 47.029998779296875,
      "volume": 812900
    },
    {
      "time": "2026-02-06",
      "open": 47.689998626708984,
      "high": 48.349998474121094,
      "low": 47.689998626708984,
      "close": 48.34000015258789,
      "volume": 1073700
    },
    {
      "time": "2026-02-09",
      "open": 48.220001220703125,
      "high": 48.78499984741211,
      "low": 48.189998626708984,
      "close": 48.70000076293945,
      "volume": 1347900
    },
    {
      "time": "2026-02-10",
      "open": 48.900001525878906,
      "high": 48.97999954223633,
      "low": 48.650001525878906,
      "close": 48.83000183105469,
      "volume": 597900
    },
    {
      "time": "2026-02-11",
      "open": 49.29999923706055,
      "high": 49.63999938964844,
      "low": 48.970001220703125,
      "close": 49.58000183105469,
      "volume": 890600
    },
    {
      "time": "2026-02-12",
      "open": 49.849998474121094,
      "high": 49.8849983215332,
      "low": 48.90999984741211,
      "close": 49.040000915527344,
      "volume": 832900
    },
    {
      "time": "2026-02-13",
      "open": 48.93000030517578,
      "high": 49.36000061035156,
      "low": 48.52000045776367,
      "close": 49.290000915527344,
      "volume": 1101500
    },
    {
      "time": "2026-02-17",
      "open": 48.779998779296875,
      "high": 49.2599983215332,
      "low": 48.54999923706055,
      "close": 49.08000183105469,
      "volume": 618600
    },
    {
      "time": "2026-02-18",
      "open": 49.209999084472656,
      "high": 49.60499954223633,
      "low": 49.11000061035156,
      "close": 49.310001373291016,
      "volume": 665800
    },
    {
      "time": "2026-02-19",
      "open": 49.040000915527344,
      "high": 49.20000076293945,
      "low": 48.834999084472656,
      "close": 49.20000076293945,
      "volume": 862800
    },
    {
      "time": "2026-02-20",
      "open": 49.20000076293945,
      "high": 50.224998474121094,
      "low": 49.150001525878906,
      "close": 50.220001220703125,
      "volume": 1073400
    },
    {
      "time": "2026-02-23",
      "open": 49.95000076293945,
      "high": 50.119998931884766,
      "low": 49.58000183105469,
      "close": 49.689998626708984,
      "volume": 1446100
    },
    {
      "time": "2026-02-24",
      "open": 50.119998931884766,
      "high": 50.599998474121094,
      "low": 49.891998291015625,
      "close": 50.45000076293945,
      "volume": 1827900
    },
    {
      "time": "2026-02-25",
      "open": 50.93000030517578,
      "high": 50.98500061035156,
      "low": 50.70500183105469,
      "close": 50.869998931884766,
      "volume": 1189200
    },
    {
      "time": "2026-02-26",
      "open": 50.849998474121094,
      "high": 50.869998931884766,
      "low": 49.8849983215332,
      "close": 50.33000183105469,
      "volume": 1522900
    },
    {
      "time": "2026-02-27",
      "open": 49.81999969482422,
      "high": 50.20000076293945,
      "low": 49.75,
      "close": 50.119998931884766,
      "volume": 1539000
    },
    {
      "time": "2026-03-02",
      "open": 48.59000015258789,
      "high": 49.494998931884766,
      "low": 48.59000015258789,
      "close": 49.189998626708984,
      "volume": 1585200
    },
    {
      "time": "2026-03-03",
      "open": 46.40999984741211,
      "high": 47.119998931884766,
      "low": 45.505001068115234,
      "close": 46.81999969482422,
      "volume": 2963100
    },
    {
      "time": "2026-03-04",
      "open": 46.95000076293945,
      "high": 47.75,
      "low": 46.7400016784668,
      "close": 47.369998931884766,
      "volume": 2184200
    },
    {
      "time": "2026-03-05",
      "open": 46.400001525878906,
      "high": 46.869998931884766,
      "low": 45.529998779296875,
      "close": 46.16999816894531,
      "volume": 1852100
    },
    {
      "time": "2026-03-06",
      "open": 45.5099983215332,
      "high": 46.165000915527344,
      "low": 45.290000915527344,
      "close": 45.900001525878906,
      "volume": 1866900
    },
    {
      "time": "2026-03-09",
      "open": 45.41999816894531,
      "high": 46.95500183105469,
      "low": 45.040000915527344,
      "close": 46.810001373291016,
      "volume": 2981500
    },
    {
      "time": "2026-03-10",
      "open": 46.97999954223633,
      "high": 47.91999816894531,
      "low": 46.685001373291016,
      "close": 46.9900016784668,
      "volume": 2800700
    },
    {
      "time": "2026-03-11",
      "open": 46.970001220703125,
      "high": 47.31999969482422,
      "low": 46.72999954223633,
      "close": 47.08000183105469,
      "volume": 1377000
    },
    {
      "time": "2026-03-12",
      "open": 46.369998931884766,
      "high": 46.43000030517578,
      "low": 45.470001220703125,
      "close": 45.52000045776367,
      "volume": 2355900
    },
    {
      "time": "2026-03-13",
      "open": 46.06999969482422,
      "high": 46.38999938964844,
      "low": 45.29999923706055,
      "close": 45.40999984741211,
      "volume": 2857700
    },
    {
      "time": "2026-03-16",
      "open": 46.459999084472656,
      "high": 46.95500183105469,
      "low": 46.45000076293945,
      "close": 46.77000045776367,
      "volume": 1679500
    },
    {
      "time": "2026-03-17",
      "open": 47.20000076293945,
      "high": 47.310001373291016,
      "low": 46.900001525878906,
      "close": 47.040000915527344,
      "volume": 1021400
    },
    {
      "time": "2026-03-18",
      "open": 46.779998779296875,
      "high": 46.970001220703125,
      "low": 46.150001525878906,
      "close": 46.15999984741211,
      "volume": 1355800
    },
    {
      "time": "2026-03-19",
      "open": 45.34000015258789,
      "high": 46.40999984741211,
      "low": 45.150001525878906,
      "close": 46.220001220703125,
      "volume": 2220400
    },
    {
      "time": "2026-03-20",
      "open": 45.709999084472656,
      "high": 45.790000915527344,
      "low": 44.52000045776367,
      "close": 44.65999984741211,
      "volume": 1370300
    },
    {
      "time": "2026-03-23",
      "open": 45.72999954223633,
      "high": 46.470001220703125,
      "low": 45.470001220703125,
      "close": 46.029998779296875,
      "volume": 1733400
    },
    {
      "time": "2026-03-24",
      "open": 45.060001373291016,
      "high": 45.709999084472656,
      "low": 45.02000045776367,
      "close": 45.400001525878906,
      "volume": 1654600
    },
    {
      "time": "2026-03-25",
      "open": 46.040000915527344,
      "high": 46.310001373291016,
      "low": 45.7400016784668,
      "close": 46.02000045776367,
      "volume": 2142100
    },
    {
      "time": "2026-03-26",
      "open": 45.119998931884766,
      "high": 45.369998931884766,
      "low": 44.415000915527344,
      "close": 44.439998626708984,
      "volume": 829300
    },
    {
      "time": "2026-03-27",
      "open": 44.40999984741211,
      "high": 44.630001068115234,
      "low": 44.07500076293945,
      "close": 44.209999084472656,
      "volume": 1610200
    },
    {
      "time": "2026-03-30",
      "open": 44.380001068115234,
      "high": 44.45000076293945,
      "low": 43.560001373291016,
      "close": 43.79999923706055,
      "volume": 946700
    },
    {
      "time": "2026-03-31",
      "open": 43.97999954223633,
      "high": 45.4900016784668,
      "low": 43.959999084472656,
      "close": 45.470001220703125,
      "volume": 2396500
    },
    {
      "time": "2026-04-01",
      "open": 45.720001220703125,
      "high": 46.2599983215332,
      "low": 45.630001068115234,
      "close": 45.79999923706055,
      "volume": 1303600
    },
    {
      "time": "2026-04-02",
      "open": 44.439998626708984,
      "high": 45.70000076293945,
      "low": 44.39500045776367,
      "close": 45.33000183105469,
      "volume": 1134200
    },
    {
      "time": "2026-04-06",
      "open": 45.65999984741211,
      "high": 45.970001220703125,
      "low": 45.470001220703125,
      "close": 45.72999954223633,
      "volume": 1100300
    },
    {
      "time": "2026-04-07",
      "open": 45.70000076293945,
      "high": 45.900001525878906,
      "low": 45.09000015258789,
      "close": 45.900001525878906,
      "volume": 1348400
    },
    {
      "time": "2026-04-08",
      "open": 48.63999938964844,
      "high": 48.709999084472656,
      "low": 47.9900016784668,
      "close": 48.439998626708984,
      "volume": 1488600
    },
    {
      "time": "2026-04-09",
      "open": 47.79999923706055,
      "high": 48.3849983215332,
      "low": 47.59000015258789,
      "close": 48.25,
      "volume": 692800
    },
    {
      "time": "2026-04-10",
      "open": 48.619998931884766,
      "high": 48.75,
      "low": 48.310001373291016,
      "close": 48.5099983215332,
      "volume": 432000
    },
    {
      "time": "2026-04-13",
      "open": 48.06999969482422,
      "high": 48.90999984741211,
      "low": 48,
      "close": 48.84000015258789,
      "volume": 451800
    },
    {
      "time": "2026-04-14",
      "open": 49.279998779296875,
      "high": 49.8650016784668,
      "low": 49.279998779296875,
      "close": 49.86000061035156,
      "volume": 326200
    },
    {
      "time": "2026-04-15",
      "open": 49.720001220703125,
      "high": 49.959999084472656,
      "low": 49.61000061035156,
      "close": 49.880001068115234,
      "volume": 319700
    },
    {
      "time": "2026-04-16",
      "open": 50.04999923706055,
      "high": 50.279998779296875,
      "low": 49.7599983215332,
      "close": 50.029998779296875,
      "volume": 374100
    },
    {
      "time": "2026-04-17",
      "open": 50.88999938964844,
      "high": 51.46500015258789,
      "low": 50.81999969482422,
      "close": 50.93000030517578,
      "volume": 865600
    },
    {
      "time": "2026-04-20",
      "open": 50.560001373291016,
      "high": 50.689998626708984,
      "low": 50.334999084472656,
      "close": 50.63999938964844,
      "volume": 509900
    },
    {
      "time": "2026-04-21",
      "open": 50.650001525878906,
      "high": 50.790000915527344,
      "low": 49.81999969482422,
      "close": 49.900001525878906,
      "volume": 843000
    },
    {
      "time": "2026-04-22",
      "open": 50.38999938964844,
      "high": 50.78499984741211,
      "low": 50.34000015258789,
      "close": 50.720001220703125,
      "volume": 1144200
    },
    {
      "time": "2026-04-23",
      "open": 50.279998779296875,
      "high": 50.47999954223633,
      "low": 49.369998931884766,
      "close": 49.86000061035156,
      "volume": 852500
    },
    {
      "time": "2026-04-24",
      "open": 50.689998626708984,
      "high": 51.06999969482422,
      "low": 50.52000045776367,
      "close": 50.939998626708984,
      "volume": 429900
    },
    {
      "time": "2026-04-27",
      "open": 51.02000045776367,
      "high": 51.11000061035156,
      "low": 50.7599983215332,
      "close": 50.84000015258789,
      "volume": 277200
    },
    {
      "time": "2026-04-28",
      "open": 50.209999084472656,
      "high": 50.400001525878906,
      "low": 49.95000076293945,
      "close": 50.33000183105469,
      "volume": 438000
    },
    {
      "time": "2026-04-29",
      "open": 50.459999084472656,
      "high": 50.459999084472656,
      "low": 49.90999984741211,
      "close": 50.130001068115234,
      "volume": 592600
    },
    {
      "time": "2026-04-30",
      "open": 50.54999923706055,
      "high": 51.26499938964844,
      "low": 50.275001525878906,
      "close": 51.13999938964844,
      "volume": 676000
    },
    {
      "time": "2026-05-01",
      "open": 51.08000183105469,
      "high": 51.689998626708984,
      "low": 51.06999969482422,
      "close": 51.2599983215332,
      "volume": 375200
    },
    {
      "time": "2026-05-04",
      "open": 51.470001220703125,
      "high": 51.88999938964844,
      "low": 51.060001373291016,
      "close": 51.22999954223633,
      "volume": 3006400
    },
    {
      "time": "2026-05-05",
      "open": 51.880001068115234,
      "high": 52.43000030517578,
      "low": 51.862998962402344,
      "close": 52.2400016784668,
      "volume": 491500
    },
    {
      "time": "2026-05-06",
      "open": 53.47999954223633,
      "high": 54,
      "low": 53.26499938964844,
      "close": 53.880001068115234,
      "volume": 3501400
    },
    {
      "time": "2026-05-07",
      "open": 54.06999969482422,
      "high": 54.10499954223633,
      "low": 53.13999938964844,
      "close": 53.20000076293945,
      "volume": 459500
    },
    {
      "time": "2026-05-08",
      "open": 53.880001068115234,
      "high": 54.380001068115234,
      "low": 53.849998474121094,
      "close": 54.369998931884766,
      "volume": 2423700
    },
    {
      "time": "2026-05-11",
      "open": 54.22999954223633,
      "high": 54.47999954223633,
      "low": 54.04499816894531,
      "close": 54.310001373291016,
      "volume": 838400
    },
    {
      "time": "2026-05-12",
      "open": 52.88999938964844,
      "high": 53.150001525878906,
      "low": 51.95000076293945,
      "close": 52.56999969482422,
      "volume": 862700
    },
    {
      "time": "2026-05-13",
      "open": 53.119998931884766,
      "high": 53.77000045776367,
      "low": 52.849998474121094,
      "close": 53.59000015258789,
      "volume": 982600
    },
    {
      "time": "2026-05-14",
      "open": 53.43000030517578,
      "high": 53.8650016784668,
      "low": 53.349998474121094,
      "close": 53.77000045776367,
      "volume": 543800
    },
    {
      "time": "2026-05-15",
      "open": 52.08000183105469,
      "high": 52.22999954223633,
      "low": 51.650001525878906,
      "close": 51.880001068115234,
      "volume": 919200
    },
    {
      "time": "2026-05-18",
      "open": 52.45000076293945,
      "high": 52.5099983215332,
      "low": 51.3849983215332,
      "close": 51.849998474121094,
      "volume": 1170500
    },
    {
      "time": "2026-05-19",
      "open": 50.81999969482422,
      "high": 51.82500076293945,
      "low": 50.72999954223633,
      "close": 51.400001525878906,
      "volume": 1034500
    },
    {
      "time": "2026-05-20",
      "open": 51.5099983215332,
      "high": 52.380001068115234,
      "low": 51.45500183105469,
      "close": 52.380001068115234,
      "volume": 1806700
    },
    {
      "time": "2026-05-21",
      "open": 52,
      "high": 52.89500045776367,
      "low": 51.95000076293945,
      "close": 52.650001525878906,
      "volume": 1217600
    },
    {
      "time": "2026-05-22",
      "open": 52.689998626708984,
      "high": 52.91999816894531,
      "low": 52.45500183105469,
      "close": 52.52000045776367,
      "volume": 959600
    },
    {
      "time": "2026-05-26",
      "open": 53.97999954223633,
      "high": 54.625,
      "low": 53.97999954223633,
      "close": 54.560001373291016,
      "volume": 581500
    },
    {
      "time": "2026-05-27",
      "open": 55.0099983215332,
      "high": 55.060001373291016,
      "low": 54.26499938964844,
      "close": 54.61000061035156,
      "volume": 916600
    },
    {
      "time": "2026-05-28",
      "open": 54.099998474121094,
      "high": 54.970001220703125,
      "low": 53.869998931884766,
      "close": 54.83000183105469,
      "volume": 2948800
    },
    {
      "time": "2026-05-29",
      "open": 55.16999816894531,
      "high": 55.29999923706055,
      "low": 54.82500076293945,
      "close": 54.93000030517578,
      "volume": 1122900
    },
    {
      "time": "2026-06-01",
      "open": 55.560001373291016,
      "high": 56.439998626708984,
      "low": 55.349998474121094,
      "close": 56.130001068115234,
      "volume": 1628800
    },
    {
      "time": "2026-06-02",
      "open": 56.310001373291016,
      "high": 56.79999923706055,
      "low": 56.20000076293945,
      "close": 56.72999954223633,
      "volume": 845600
    },
    {
      "time": "2026-06-03",
      "open": 56.31999969482422,
      "high": 56.35499954223633,
      "low": 55.744998931884766,
      "close": 56.029998779296875,
      "volume": 760400
    },
    {
      "time": "2026-06-04",
      "open": 54.880001068115234,
      "high": 55.54499816894531,
      "low": 54.57500076293945,
      "close": 55.40999984741211,
      "volume": 506300
    },
    {
      "time": "2026-06-05",
      "open": 53.68000030517578,
      "high": 53.790000915527344,
      "low": 51.685001373291016,
      "close": 51.81999969482422,
      "volume": 1068700
    },
    {
      "time": "2026-06-08",
      "open": 53.09000015258789,
      "high": 53.22999954223633,
      "low": 52.69499969482422,
      "close": 52.83000183105469,
      "volume": 593100
    },
    {
      "time": "2026-06-09",
      "open": 54.040000915527344,
      "high": 54.18000030517578,
      "low": 51.5099983215332,
      "close": 52.95000076293945,
      "volume": 4506500
    },
    {
      "time": "2026-06-10",
      "open": 52.59000015258789,
      "high": 53.290000915527344,
      "low": 51.90999984741211,
      "close": 51.9900016784668,
      "volume": 5147200
    },
    {
      "time": "2026-06-11",
      "open": 52.4900016784668,
      "high": 54.33000183105469,
      "low": 52.39500045776367,
      "close": 54.25,
      "volume": 1770500
    },
    {
      "time": "2026-06-12",
      "open": 54.38999938964844,
      "high": 54.86000061035156,
      "low": 53.970001220703125,
      "close": 54.72999954223633,
      "volume": 1611900
    },
    {
      "time": "2026-06-15",
      "open": 55.86000061035156,
      "high": 56.06999969482422,
      "low": 55.66999816894531,
      "close": 55.93000030517578,
      "volume": 603000
    },
    {
      "time": "2026-06-16",
      "open": 55.61000061035156,
      "high": 55.95000076293945,
      "low": 55.060001373291016,
      "close": 55.119998931884766,
      "volume": 539300
    },
    {
      "time": "2026-06-17",
      "open": 55.68000030517578,
      "high": 56.029998779296875,
      "low": 54.81999969482422,
      "close": 54.880001068115234,
      "volume": 695800
    },
    {
      "time": "2026-06-18",
      "open": 56.13999938964844,
      "high": 56.689998626708984,
      "low": 56.07099914550781,
      "close": 56.56999969482422,
      "volume": 359300
    },
    {
      "time": "2026-06-22",
      "open": 56.84000015258789,
      "high": 57.11000061035156,
      "low": 56.650001525878906,
      "close": 56.79999923706055,
      "volume": 766600
    },
    {
      "time": "2026-06-23",
      "open": 53.70000076293945,
      "high": 54.47999954223633,
      "low": 53.56999969482422,
      "close": 53.61000061035156,
      "volume": 664500
    },
    {
      "time": "2026-06-24",
      "open": 53.790000915527344,
      "high": 53.974998474121094,
      "low": 53.17499923706055,
      "close": 53.66999816894531,
      "volume": 981200
    },
    {
      "time": "2026-06-25",
      "open": 55.189998626708984,
      "high": 55.189998626708984,
      "low": 53.79499816894531,
      "close": 54.310001373291016,
      "volume": 854800
    },
    {
      "time": "2026-06-26",
      "open": 53.130001068115234,
      "high": 54.13999938964844,
      "low": 52.93000030517578,
      "close": 53.66999816894531,
      "volume": 551900
    },
    {
      "time": "2026-06-29",
      "open": 53.54999923706055,
      "high": 53.93000030517578,
      "low": 52.72999954223633,
      "close": 53.90999984741211,
      "volume": 537500
    },
    {
      "time": "2026-06-30",
      "open": 54.02000045776367,
      "high": 54.775001525878906,
      "low": 54,
      "close": 54.689998626708984,
      "volume": 346500
    },
    {
      "time": "2026-07-01",
      "open": 53.459999084472656,
      "high": 53.880001068115234,
      "low": 53.119998931884766,
      "close": 53.119998931884766,
      "volume": 1222000
    },
    {
      "time": "2026-07-02",
      "open": 53.18000030517578,
      "high": 53.630001068115234,
      "low": 51.7400016784668,
      "close": 52.459999084472656,
      "volume": 534500
    },
    {
      "time": "2026-07-06",
      "open": 53.72999954223633,
      "high": 54.165000915527344,
      "low": 53.689998626708984,
      "close": 54.04999923706055,
      "volume": 409000
    },
    {
      "time": "2026-07-07",
      "open": 52.84000015258789,
      "high": 53.09000015258789,
      "low": 52.25,
      "close": 52.61000061035156,
      "volume": 702900
    },
    {
      "time": "2026-07-08",
      "open": 52.189998626708984,
      "high": 53.040000915527344,
      "low": 52.029998779296875,
      "close": 53.02000045776367,
      "volume": 473900
    },
    {
      "time": "2026-07-09",
      "open": 53.25,
      "high": 53.58000183105469,
      "low": 53.064998626708984,
      "close": 53.41999816894531,
      "volume": 540400
    },
    {
      "time": "2026-07-10",
      "open": 53.290000915527344,
      "high": 53.650001525878906,
      "low": 53.02000045776367,
      "close": 53.56999969482422,
      "volume": 675900
    },
    {
      "time": "2026-07-13",
      "open": 52.11000061035156,
      "high": 52.2599983215332,
      "low": 51.540000915527344,
      "close": 51.630001068115234,
      "volume": 277600
    },
    {
      "time": "2026-07-14",
      "open": 52.33000183105469,
      "high": 52.66999816894531,
      "low": 52.099998474121094,
      "close": 52.54999923706055,
      "volume": 405600
    },
    {
      "time": "2026-07-15",
      "open": 52.7400016784668,
      "high": 52.869998931884766,
      "low": 51.775001525878906,
      "close": 52.5099983215332,
      "volume": 378700
    },
    {
      "time": "2026-07-16",
      "open": 51.66999816894531,
      "high": 51.84000015258789,
      "low": 51.189998626708984,
      "close": 51.41999816894531,
      "volume": 405800
    },
    {
      "time": "2026-07-17",
      "open": 50,
      "high": 51.279998779296875,
      "low": 49.7400016784668,
      "close": 50.81999969482422,
      "volume": 979800
    },
    {
      "time": "2026-07-20",
      "open": 51.33000183105469,
      "high": 51.47999954223633,
      "low": 50.939998626708984,
      "close": 50.970001220703125,
      "volume": 432600
    },
    {
      "time": "2026-07-21",
      "open": 52.220001220703125,
      "high": 52.54999923706055,
      "low": 51.974998474121094,
      "close": 52.439998626708984,
      "volume": 412400
    },
    {
      "time": "2026-07-22",
      "open": 51.77000045776367,
      "high": 52.29999923706055,
      "low": 51.77000045776367,
      "close": 52.099998474121094,
      "volume": 465900
    },
    {
      "time": "2026-07-23",
      "open": 51.70000076293945,
      "high": 52.19499969482422,
      "low": 51.40999984741211,
      "close": 51.86000061035156,
      "volume": 301900
    },
    {
      "time": "2026-07-24",
      "open": 51.349998474121094,
      "high": 51.525001525878906,
      "low": 50.85499954223633,
      "close": 50.93000030517578,
      "volume": 311300
    },
    {
      "time": "2026-07-27",
      "open": 51.65999984741211,
      "high": 51.65999984741211,
      "low": 50.529998779296875,
      "close": 51.11000061035156,
      "volume": 482800
    },
    {
      "time": "2026-07-28",
      "open": 49.97999954223633,
      "high": 50.459999084472656,
      "low": 49.59000015258789,
      "close": 50.150001525878906,
      "volume": 1529000
    },
    {
      "time": "2026-07-29",
      "open": 49.56999969482422,
      "high": 50.380001068115234,
      "low": 48.814998626708984,
      "close": 49.04999923706055,
      "volume": 4929500
    },
    {
      "time": "2026-07-30",
      "open": 50.220001220703125,
      "high": 51.08000183105469,
      "low": 50.029998779296875,
      "close": 51.04999923706055,
      "volume": 1492700
    },
    {
      "time": "2026-07-31",
      "open": 52.2599983215332,
      "high": 52.279998779296875,
      "low": 51.04999923706055,
      "close": 51.52000045776367,
      "volume": 318400
    },
    {
      "time": "2026-08-03",
      "open": 51.25,
      "high": 51.80500030517578,
      "low": 50.95000076293945,
      "close": 51.70000076293945,
      "volume": 564800
    },
    {
      "time": "2026-08-04",
      "open": 52.31999969482422,
      "high": 53.099998474121094,
      "low": 52.29999923706055,
      "close": 52.95000076293945,
      "volume": 1040800
    },
    {
      "time": "2026-08-05",
      "open": 53.02000045776367,
      "high": 53.20000076293945,
      "low": 52.709999084472656,
      "close": 52.7599983215332,
      "volume": 420000
    },
    {
      "time": "2026-08-06",
      "open": 51.810001373291016,
      "high": 52.584999084472656,
      "low": 51.7599983215332,
      "close": 52.18000030517578,
      "volume": 1015600
    },
    {
      "time": "2026-08-07",
      "open": 52.939998626708984,
      "high": 52.94499969482422,
      "low": 52.189998626708984,
      "close": 52.68000030517578,
      "volume": 687600
    },
    {
      "time": "2026-08-10",
      "open": 52.369998931884766,
      "high": 52.474998474121094,
      "low": 52.189998626708984,
      "close": 52.33000183105469,
      "volume": 508800
    },
    {
      "time": "2026-08-11",
      "open": 52.75,
      "high": 52.80500030517578,
      "low": 52.36000061035156,
      "close": 52.529998779296875,
      "volume": 328500
    },
    {
      "time": "2026-08-12",
      "open": 53.5099983215332,
      "high": 53.5099983215332,
      "low": 53.165000915527344,
      "close": 53.31999969482422,
      "volume": 312000
    },
    {
      "time": "2026-08-13",
      "open": 53.439998626708984,
      "high": 53.904998779296875,
      "low": 53.40999984741211,
      "close": 53.66999816894531,
      "volume": 579600
    },
    {
      "time": "2026-08-14",
      "open": 53.83000183105469,
      "high": 53.93000030517578,
      "low": 53.400001525878906,
      "close": 53.54999923706055,
      "volume": 219100
    },
    {
      "time": "2026-08-17",
      "open": 54.16999816894531,
      "high": 54.60499954223633,
      "low": 54.025001525878906,
      "close": 54.08000183105469,
      "volume": 487200
    },
    {
      "time": "2026-08-18",
      "open": 53.0099983215332,
      "high": 53.279998779296875,
      "low": 52.44499969482422,
      "close": 52.5099983215332,
      "volume": 501500
    },
    {
      "time": "2026-08-19",
      "open": 53.52000045776367,
      "high": 53.52000045776367,
      "low": 52.95000076293945,
      "close": 53.150001525878906,
      "volume": 579600
    },
    {
      "time": "2026-08-20",
      "open": 53.08000183105469,
      "high": 53.63999938964844,
      "low": 53.08000183105469,
      "close": 53.4900016784668,
      "volume": 992300
    },
    {
      "time": "2026-08-21",
      "open": 54.2400016784668,
      "high": 54.2400016784668,
      "low": 53.869998931884766,
      "close": 53.93000030517578,
      "volume": 324200
    },
    {
      "time": "2026-08-24",
      "open": 53.40999984741211,
      "high": 53.479000091552734,
      "low": 52.90999984741211,
      "close": 53.119998931884766,
      "volume": 438400
    },
    {
      "time": "2026-08-25",
      "open": 53.779998779296875,
      "high": 54.154998779296875,
      "low": 53.654998779296875,
      "close": 54.10499954223633,
      "volume": 618800
    },
    {
      "time": "2026-08-26",
      "open": 54.16999816894531,
      "high": 54.32500076293945,
      "low": 54.03499984741211,
      "close": 54.060001373291016,
      "volume": 302100
    },
    {
      "time": "2026-08-27",
      "open": 54.34000015258789,
      "high": 54.439998626708984,
      "low": 54.08000183105469,
      "close": 54.380001068115234,
      "volume": 419900
    },
    {
      "time": "2026-08-28",
      "open": 54.439998626708984,
      "high": 54.689998626708984,
      "low": 53.90999984741211,
      "close": 54.0099983215332,
      "volume": 537100
    },
    {
      "time": "2026-08-31",
      "open": 54.18000030517578,
      "high": 54.310001373291016,
      "low": 53.834999084472656,
      "close": 53.9900016784668,
      "volume": 1120300
    },
    {
      "time": "2026-09-01",
      "open": 54.04999923706055,
      "high": 54.38999938964844,
      "low": 53.720001220703125,
      "close": 53.88999938964844,
      "volume": 416900
    },
    {
      "time": "2026-09-02",
      "open": 53.88999938964844,
      "high": 54.185001373291016,
      "low": 53.869998931884766,
      "close": 54.16999816894531,
      "volume": 341900
    },
    {
      "time": "2026-09-03",
      "open": 54.15999984741211,
      "high": 54.540000915527344,
      "low": 53.849998474121094,
      "close": 54.4900016784668,
      "volume": 1570400
    },
    {
      "time": "2026-09-04",
      "open": 54.77000045776367,
      "high": 55.540000915527344,
      "low": 54.68000030517578,
      "close": 55.540000915527344,
      "volume": 810800
    },
    {
      "time": "2026-09-08",
      "open": 55.7599983215332,
      "high": 55.915000915527344,
      "low": 55.58000183105469,
      "close": 55.65999984741211,
      "volume": 1578800
    },
    {
      "time": "2026-09-09",
      "open": 55.41999816894531,
      "high": 55.70500183105469,
      "low": 55.16999816894531,
      "close": 55.33000183105469,
      "volume": 555500
    },
    {
      "time": "2026-09-10",
      "open": 54.439998626708984,
      "high": 54.540000915527344,
      "low": 54.14500045776367,
      "close": 54.209999084472656,
      "volume": 568300
    },
    {
      "time": "2026-09-11",
      "open": 54.97999954223633,
      "high": 55.040000915527344,
      "low": 54.77000045776367,
      "close": 54.86000061035156,
      "volume": 516000
    },
    {
      "time": "2026-09-14",
      "open": 53.459999084472656,
      "high": 53.845001220703125,
      "low": 53.2599983215332,
      "close": 53.75,
      "volume": 303872
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 43.93671997070312
    },
    {
      "time": "2025-11-24",
      "value": 43.953320007324216
    },
    {
      "time": "2025-11-25",
      "value": 43.9663200378418
    },
    {
      "time": "2025-11-26",
      "value": 43.981520080566405
    },
    {
      "time": "2025-11-28",
      "value": 43.9989200592041
    },
    {
      "time": "2025-12-01",
      "value": 44.01932006835938
    },
    {
      "time": "2025-12-02",
      "value": 44.03612007141113
    },
    {
      "time": "2025-12-03",
      "value": 44.05312004089355
    },
    {
      "time": "2025-12-04",
      "value": 44.073120040893556
    },
    {
      "time": "2025-12-05",
      "value": 44.10312004089356
    },
    {
      "time": "2025-12-08",
      "value": 44.13352005004883
    },
    {
      "time": "2025-12-09",
      "value": 44.15452003479004
    },
    {
      "time": "2025-12-10",
      "value": 44.18012008666992
    },
    {
      "time": "2025-12-11",
      "value": 44.195920104980466
    },
    {
      "time": "2025-12-12",
      "value": 44.19612014770508
    },
    {
      "time": "2025-12-15",
      "value": 44.191320190429686
    },
    {
      "time": "2025-12-16",
      "value": 44.16292022705078
    },
    {
      "time": "2025-12-17",
      "value": 44.13572021484375
    },
    {
      "time": "2025-12-18",
      "value": 44.11092025756836
    },
    {
      "time": "2025-12-19",
      "value": 44.10472023010254
    },
    {
      "time": "2025-12-22",
      "value": 44.13372024536133
    },
    {
      "time": "2025-12-23",
      "value": 44.14192024230957
    },
    {
      "time": "2025-12-24",
      "value": 44.16056022644043
    },
    {
      "time": "2025-12-26",
      "value": 44.17076019287109
    },
    {
      "time": "2025-12-29",
      "value": 44.174560165405275
    },
    {
      "time": "2025-12-30",
      "value": 44.18236015319824
    },
    {
      "time": "2025-12-31",
      "value": 44.1749600982666
    },
    {
      "time": "2026-01-02",
      "value": 44.204160079956054
    },
    {
      "time": "2026-01-05",
      "value": 44.24456008911133
    },
    {
      "time": "2026-01-06",
      "value": 44.28416007995605
    },
    {
      "time": "2026-01-07",
      "value": 44.30976013183594
    },
    {
      "time": "2026-01-08",
      "value": 44.32616012573242
    },
    {
      "time": "2026-01-09",
      "value": 44.34596015930176
    },
    {
      "time": "2026-01-12",
      "value": 44.374760131835934
    },
    {
      "time": "2026-01-13",
      "value": 44.4073600769043
    },
    {
      "time": "2026-01-14",
      "value": 44.44556007385254
    },
    {
      "time": "2026-01-15",
      "value": 44.48256004333496
    },
    {
      "time": "2026-01-16",
      "value": 44.532760009765624
    },
    {
      "time": "2026-01-20",
      "value": 44.56255996704102
    },
    {
      "time": "2026-01-21",
      "value": 44.613359985351565
    },
    {
      "time": "2026-01-22",
      "value": 44.674159927368166
    },
    {
      "time": "2026-01-23",
      "value": 44.724759902954105
    },
    {
      "time": "2026-01-26",
      "value": 44.77595993041992
    },
    {
      "time": "2026-01-27",
      "value": 44.84583992004394
    },
    {
      "time": "2026-01-28",
      "value": 44.931439895629886
    },
    {
      "time": "2026-01-29",
      "value": 45.010239868164064
    },
    {
      "time": "2026-01-30",
      "value": 45.081839904785156
    },
    {
      "time": "2026-02-02",
      "value": 45.15683990478516
    },
    {
      "time": "2026-02-03",
      "value": 45.23943992614746
    },
    {
      "time": "2026-02-04",
      "value": 45.319239959716796
    },
    {
      "time": "2026-02-05",
      "value": 45.39663993835449
    },
    {
      "time": "2026-02-06",
      "value": 45.49123992919922
    },
    {
      "time": "2026-02-09",
      "value": 45.590239944458006
    },
    {
      "time": "2026-02-10",
      "value": 45.68563995361328
    },
    {
      "time": "2026-02-11",
      "value": 45.79583999633789
    },
    {
      "time": "2026-02-12",
      "value": 45.895240020751956
    },
    {
      "time": "2026-02-13",
      "value": 45.99924003601074
    },
    {
      "time": "2026-02-17",
      "value": 46.09884010314941
    },
    {
      "time": "2026-02-18",
      "value": 46.202840118408204
    },
    {
      "time": "2026-02-19",
      "value": 46.29844017028809
    },
    {
      "time": "2026-02-20",
      "value": 46.41644020080567
    },
    {
      "time": "2026-02-23",
      "value": 46.524440155029296
    },
    {
      "time": "2026-02-24",
      "value": 46.6394401550293
    },
    {
      "time": "2026-02-25",
      "value": 46.765640106201175
    },
    {
      "time": "2026-02-26",
      "value": 46.8928401184082
    },
    {
      "time": "2026-02-27",
      "value": 47.01904006958008
    },
    {
      "time": "2026-03-02",
      "value": 47.14624000549316
    },
    {
      "time": "2026-03-03",
      "value": 47.232239990234376
    },
    {
      "time": "2026-03-04",
      "value": 47.318839950561525
    },
    {
      "time": "2026-03-05",
      "value": 47.37223991394043
    },
    {
      "time": "2026-03-06",
      "value": 47.41743995666504
    },
    {
      "time": "2026-03-09",
      "value": 47.47643997192383
    },
    {
      "time": "2026-03-10",
      "value": 47.53720001220703
    },
    {
      "time": "2026-03-11",
      "value": 47.59360008239746
    },
    {
      "time": "2026-03-12",
      "value": 47.62040008544922
    },
    {
      "time": "2026-03-13",
      "value": 47.641600112915036
    },
    {
      "time": "2026-03-16",
      "value": 47.6936001586914
    },
    {
      "time": "2026-03-17",
      "value": 47.725600204467774
    },
    {
      "time": "2026-03-18",
      "value": 47.729400177001956
    },
    {
      "time": "2026-03-19",
      "value": 47.727600173950194
    },
    {
      "time": "2026-03-20",
      "value": 47.70280014038086
    },
    {
      "time": "2026-03-23",
      "value": 47.70640014648438
    },
    {
      "time": "2026-03-24",
      "value": 47.6926001739502
    },
    {
      "time": "2026-03-25",
      "value": 47.67800018310547
    },
    {
      "time": "2026-03-26",
      "value": 47.63840019226074
    },
    {
      "time": "2026-03-27",
      "value": 47.590600204467776
    },
    {
      "time": "2026-03-30",
      "value": 47.52920021057129
    },
    {
      "time": "2026-03-31",
      "value": 47.5044002532959
    },
    {
      "time": "2026-04-01",
      "value": 47.496200256347656
    },
    {
      "time": "2026-04-02",
      "value": 47.46460029602051
    },
    {
      "time": "2026-04-06",
      "value": 47.43400032043457
    },
    {
      "time": "2026-04-07",
      "value": 47.400600357055666
    },
    {
      "time": "2026-04-08",
      "value": 47.416800308227536
    },
    {
      "time": "2026-04-09",
      "value": 47.41080032348633
    },
    {
      "time": "2026-04-10",
      "value": 47.40500030517578
    },
    {
      "time": "2026-04-13",
      "value": 47.4112003326416
    },
    {
      "time": "2026-04-14",
      "value": 47.457600326538085
    },
    {
      "time": "2026-04-15",
      "value": 47.502200317382815
    },
    {
      "time": "2026-04-16",
      "value": 47.54560028076172
    },
    {
      "time": "2026-04-17",
      "value": 47.621200256347656
    },
    {
      "time": "2026-04-20",
      "value": 47.69340026855469
    },
    {
      "time": "2026-04-21",
      "value": 47.724600296020505
    },
    {
      "time": "2026-04-22",
      "value": 47.76500030517578
    },
    {
      "time": "2026-04-23",
      "value": 47.78560028076172
    },
    {
      "time": "2026-04-24",
      "value": 47.8128002166748
    },
    {
      "time": "2026-04-27",
      "value": 47.84880020141602
    },
    {
      "time": "2026-04-28",
      "value": 47.869600219726564
    },
    {
      "time": "2026-04-29",
      "value": 47.89060020446777
    },
    {
      "time": "2026-04-30",
      "value": 47.927200164794925
    },
    {
      "time": "2026-05-01",
      "value": 47.968400115966794
    },
    {
      "time": "2026-05-04",
      "value": 47.98860008239746
    },
    {
      "time": "2026-05-05",
      "value": 48.039600143432615
    },
    {
      "time": "2026-05-06",
      "value": 48.10820014953613
    },
    {
      "time": "2026-05-07",
      "value": 48.154800186157225
    },
    {
      "time": "2026-05-08",
      "value": 48.23560012817383
    },
    {
      "time": "2026-05-11",
      "value": 48.31940017700195
    },
    {
      "time": "2026-05-12",
      "value": 48.387000198364255
    },
    {
      "time": "2026-05-13",
      "value": 48.52240020751953
    },
    {
      "time": "2026-05-14",
      "value": 48.65040023803711
    },
    {
      "time": "2026-05-15",
      "value": 48.76460029602051
    },
    {
      "time": "2026-05-18",
      "value": 48.88360023498535
    },
    {
      "time": "2026-05-19",
      "value": 48.97540023803711
    },
    {
      "time": "2026-05-20",
      "value": 49.083200225830076
    },
    {
      "time": "2026-05-21",
      "value": 49.19460021972656
    },
    {
      "time": "2026-05-22",
      "value": 49.33460021972656
    },
    {
      "time": "2026-05-26",
      "value": 49.51760025024414
    },
    {
      "time": "2026-05-27",
      "value": 49.6744002532959
    },
    {
      "time": "2026-05-28",
      "value": 49.830200271606444
    },
    {
      "time": "2026-05-29",
      "value": 50.00560028076172
    },
    {
      "time": "2026-06-01",
      "value": 50.20380027770996
    },
    {
      "time": "2026-06-02",
      "value": 50.445200271606446
    },
    {
      "time": "2026-06-03",
      "value": 50.64520027160645
    },
    {
      "time": "2026-06-04",
      "value": 50.84540023803711
    },
    {
      "time": "2026-06-05",
      "value": 50.96140022277832
    },
    {
      "time": "2026-06-08",
      "value": 51.129200286865235
    },
    {
      "time": "2026-06-09",
      "value": 51.30400032043457
    },
    {
      "time": "2026-06-10",
      "value": 51.4678003692627
    },
    {
      "time": "2026-06-11",
      "value": 51.64340034484863
    },
    {
      "time": "2026-06-12",
      "value": 51.82200035095215
    },
    {
      "time": "2026-06-15",
      "value": 52.03400032043457
    },
    {
      "time": "2026-06-16",
      "value": 52.221800308227536
    },
    {
      "time": "2026-06-17",
      "value": 52.401400299072264
    },
    {
      "time": "2026-06-18",
      "value": 52.56400032043457
    },
    {
      "time": "2026-06-22",
      "value": 52.73500030517578
    },
    {
      "time": "2026-06-23",
      "value": 52.837000350952145
    },
    {
      "time": "2026-06-24",
      "value": 52.9336003112793
    },
    {
      "time": "2026-06-25",
      "value": 53.02260032653808
    },
    {
      "time": "2026-06-26",
      "value": 53.098400268554684
    },
    {
      "time": "2026-06-29",
      "value": 53.17600028991699
    },
    {
      "time": "2026-06-30",
      "value": 53.25120025634766
    },
    {
      "time": "2026-07-01",
      "value": 53.300800247192385
    },
    {
      "time": "2026-07-02",
      "value": 53.35200019836426
    },
    {
      "time": "2026-07-06",
      "value": 53.418600158691405
    },
    {
      "time": "2026-07-07",
      "value": 53.473600158691404
    },
    {
      "time": "2026-07-08",
      "value": 53.5152001953125
    },
    {
      "time": "2026-07-09",
      "value": 53.56680015563965
    },
    {
      "time": "2026-07-10",
      "value": 53.63160011291504
    },
    {
      "time": "2026-07-13",
      "value": 53.66160011291504
    },
    {
      "time": "2026-07-14",
      "value": 53.689800109863285
    },
    {
      "time": "2026-07-15",
      "value": 53.71480010986328
    },
    {
      "time": "2026-07-16",
      "value": 53.71860008239746
    },
    {
      "time": "2026-07-17",
      "value": 53.69020004272461
    },
    {
      "time": "2026-07-20",
      "value": 53.632000045776365
    },
    {
      "time": "2026-07-21",
      "value": 53.61680000305176
    },
    {
      "time": "2026-07-22",
      "value": 53.571399993896485
    },
    {
      "time": "2026-07-23",
      "value": 53.522399978637694
    },
    {
      "time": "2026-07-24",
      "value": 53.489599990844724
    },
    {
      "time": "2026-07-27",
      "value": 53.44
    },
    {
      "time": "2026-07-28",
      "value": 53.36760002136231
    },
    {
      "time": "2026-07-29",
      "value": 53.31099998474121
    },
    {
      "time": "2026-07-30",
      "value": 53.295
    },
    {
      "time": "2026-07-31",
      "value": 53.29739997863769
    },
    {
      "time": "2026-08-03",
      "value": 53.28379997253418
    },
    {
      "time": "2026-08-04",
      "value": 53.28979995727539
    },
    {
      "time": "2026-08-05",
      "value": 53.29459991455078
    },
    {
      "time": "2026-08-06",
      "value": 53.24699989318847
    },
    {
      "time": "2026-08-07",
      "value": 53.20839988708496
    },
    {
      "time": "2026-08-10",
      "value": 53.15839988708496
    },
    {
      "time": "2026-08-11",
      "value": 53.11039985656738
    },
    {
      "time": "2026-08-12",
      "value": 53.05419982910156
    },
    {
      "time": "2026-08-13",
      "value": 52.99299980163574
    },
    {
      "time": "2026-08-14",
      "value": 52.943399810791014
    },
    {
      "time": "2026-08-17",
      "value": 52.91679985046387
    },
    {
      "time": "2026-08-18",
      "value": 52.93059982299805
    },
    {
      "time": "2026-08-19",
      "value": 52.936999816894534
    },
    {
      "time": "2026-08-20",
      "value": 52.947799835205075
    },
    {
      "time": "2026-08-21",
      "value": 52.98659980773926
    },
    {
      "time": "2026-08-24",
      "value": 52.96399978637695
    },
    {
      "time": "2026-08-25",
      "value": 52.95149978637696
    },
    {
      "time": "2026-08-26",
      "value": 52.914099807739255
    },
    {
      "time": "2026-08-27",
      "value": 52.89929985046387
    },
    {
      "time": "2026-08-28",
      "value": 52.88189979553223
    },
    {
      "time": "2026-08-31",
      "value": 52.830299835205075
    },
    {
      "time": "2026-09-01",
      "value": 52.772099838256835
    },
    {
      "time": "2026-09-02",
      "value": 52.78329978942871
    },
    {
      "time": "2026-09-03",
      "value": 52.79969985961914
    },
    {
      "time": "2026-09-04",
      "value": 52.824299850463866
    },
    {
      "time": "2026-09-08",
      "value": 52.8640998840332
    },
    {
      "time": "2026-09-09",
      "value": 52.892499923706055
    },
    {
      "time": "2026-09-10",
      "value": 52.88289993286133
    },
    {
      "time": "2026-09-11",
      "value": 52.91769996643066
    },
    {
      "time": "2026-09-14",
      "value": 52.94349998474121
    }
  ],
  "analysis": null
}