{
  "ok": true,
  "cached": false,
  "ticker": "OTCM",
  "price": 55.25,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "OTC Markets Group Announces Market Data Agreement With CITIC Securities Brokerage (HK) Limited",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otc-markets-group-announces-market-230000297.html",
      "published": "2026-09-13"
    },
    {
      "title": "Element 29 Resources Inc. Begins Trading on OTCQX Best Market",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/element-29-resources-inc-begins-110000462.html",
      "published": "2026-09-10"
    },
    {
      "title": "Element 29 Upgrades to OTCQX Best Market",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/markets/stocks/articles/element-29-upgrades-otcqx-best-110000672.html",
      "published": "2026-09-10"
    },
    {
      "title": "Lavish Enterprises Acquires First Revenue-Producing Class 8 Truck, Creates Foundation for FleetPath Deployment and Begins Documented Path Toward Reporting-Company Status",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/lavish-enterprises-acquires-first-revenue-123000716.html",
      "published": "2026-09-09"
    },
    {
      "title": "Copper Giant Resources Corp. Begins Trading on OTCQX Best Market",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/copper-giant-resources-corp-begins-110000155.html",
      "published": "2026-09-09"
    },
    {
      "title": "Elevate Service Group Commences OTCQB Trading and Provides Corporate Updates",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/markets/stocks/articles/elevate-group-commences-otcqb-trading-210000532.html",
      "published": "2026-09-04"
    },
    {
      "title": "Gen 2 Technologies Inc Announces Signing of Definitive Patent Assignment Agreement, Initiation of Change of Control, and Discussions to Appoint New Outside Preferred Share Director",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/gen-2-technologies-inc-announces-120000950.html",
      "published": "2026-09-02"
    },
    {
      "title": "Zentek Ltd. Begins Trading on OTCQX Best Market",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zentek-ltd-begins-trading-otcqx-110000995.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 51,
      "high": 51,
      "low": 49.349998474121094,
      "close": 50.20000076293945,
      "volume": 17700
    },
    {
      "time": "2025-09-16",
      "open": 49.77000045776367,
      "high": 50.400001525878906,
      "low": 49.77000045776367,
      "close": 50.400001525878906,
      "volume": 1600
    },
    {
      "time": "2025-09-17",
      "open": 50.400001525878906,
      "high": 50.5,
      "low": 50.2599983215332,
      "close": 50.5,
      "volume": 3400
    },
    {
      "time": "2025-09-18",
      "open": 50.5,
      "high": 50.5099983215332,
      "low": 50.119998931884766,
      "close": 50.119998931884766,
      "volume": 12200
    },
    {
      "time": "2025-09-19",
      "open": 50.099998474121094,
      "high": 52,
      "low": 50.099998474121094,
      "close": 52,
      "volume": 38800
    },
    {
      "time": "2025-09-22",
      "open": 51,
      "high": 52.2400016784668,
      "low": 51,
      "close": 51,
      "volume": 600
    },
    {
      "time": "2025-09-23",
      "open": 51,
      "high": 52.34000015258789,
      "low": 51,
      "close": 52.34000015258789,
      "volume": 1200
    },
    {
      "time": "2025-09-24",
      "open": 52.4900016784668,
      "high": 55.349998474121094,
      "low": 52.4900016784668,
      "close": 54,
      "volume": 9900
    },
    {
      "time": "2025-09-25",
      "open": 53.9900016784668,
      "high": 53.9900016784668,
      "low": 53,
      "close": 53.11000061035156,
      "volume": 1000
    },
    {
      "time": "2025-09-26",
      "open": 53.04999923706055,
      "high": 56.310001373291016,
      "low": 52.9900016784668,
      "close": 56.099998474121094,
      "volume": 9000
    },
    {
      "time": "2025-09-29",
      "open": 55.79999923706055,
      "high": 55.79999923706055,
      "low": 54.900001525878906,
      "close": 54.9900016784668,
      "volume": 2500
    },
    {
      "time": "2025-09-30",
      "open": 53.0099983215332,
      "high": 53.529998779296875,
      "low": 53,
      "close": 53,
      "volume": 2400
    },
    {
      "time": "2025-10-01",
      "open": 52.5,
      "high": 52.5,
      "low": 52,
      "close": 52,
      "volume": 1500
    },
    {
      "time": "2025-10-02",
      "open": 51.5,
      "high": 51.5,
      "low": 50.5,
      "close": 51,
      "volume": 13100
    },
    {
      "time": "2025-10-03",
      "open": 51.66999816894531,
      "high": 51.95000076293945,
      "low": 51,
      "close": 51,
      "volume": 3200
    },
    {
      "time": "2025-10-06",
      "open": 51,
      "high": 51,
      "low": 50.5,
      "close": 50.52000045776367,
      "volume": 1900
    },
    {
      "time": "2025-10-07",
      "open": 50.349998474121094,
      "high": 50.75,
      "low": 50.34000015258789,
      "close": 50.75,
      "volume": 3700
    },
    {
      "time": "2025-10-08",
      "open": 51,
      "high": 51,
      "low": 50.540000915527344,
      "close": 51,
      "volume": 2700
    },
    {
      "time": "2025-10-09",
      "open": 51.099998474121094,
      "high": 51.25,
      "low": 50.70000076293945,
      "close": 50.70000076293945,
      "volume": 6700
    },
    {
      "time": "2025-10-10",
      "open": 50.52000045776367,
      "high": 50.88999938964844,
      "low": 49.5,
      "close": 49.88999938964844,
      "volume": 16700
    },
    {
      "time": "2025-10-13",
      "open": 50,
      "high": 50.36000061035156,
      "low": 50,
      "close": 50.34000015258789,
      "volume": 15200
    },
    {
      "time": "2025-10-14",
      "open": 50.099998474121094,
      "high": 51.900001525878906,
      "low": 50.099998474121094,
      "close": 51,
      "volume": 4300
    },
    {
      "time": "2025-10-15",
      "open": 51,
      "high": 51,
      "low": 51,
      "close": 51,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 50.150001525878906,
      "high": 51.720001220703125,
      "low": 50,
      "close": 50.04999923706055,
      "volume": 3200
    },
    {
      "time": "2025-10-17",
      "open": 50,
      "high": 50.25,
      "low": 49.349998474121094,
      "close": 50.25,
      "volume": 3500
    },
    {
      "time": "2025-10-20",
      "open": 50.25,
      "high": 50.5,
      "low": 50.25,
      "close": 50.5,
      "volume": 1200
    },
    {
      "time": "2025-10-21",
      "open": 50.4900016784668,
      "high": 50.900001525878906,
      "low": 50.25,
      "close": 50.900001525878906,
      "volume": 1600
    },
    {
      "time": "2025-10-22",
      "open": 50.529998779296875,
      "high": 50.630001068115234,
      "low": 50.529998779296875,
      "close": 50.630001068115234,
      "volume": 300
    },
    {
      "time": "2025-10-23",
      "open": 50.86000061035156,
      "high": 50.939998626708984,
      "low": 50.63999938964844,
      "close": 50.650001525878906,
      "volume": 1200
    },
    {
      "time": "2025-10-24",
      "open": 51,
      "high": 51,
      "low": 50.54999923706055,
      "close": 51,
      "volume": 1900
    },
    {
      "time": "2025-10-27",
      "open": 51.25,
      "high": 52.099998474121094,
      "low": 51.25,
      "close": 52,
      "volume": 2600
    },
    {
      "time": "2025-10-28",
      "open": 52.22999954223633,
      "high": 52.22999954223633,
      "low": 51,
      "close": 51.0099983215332,
      "volume": 2100
    },
    {
      "time": "2025-10-29",
      "open": 51.75,
      "high": 51.75,
      "low": 51,
      "close": 51.29999923706055,
      "volume": 1300
    },
    {
      "time": "2025-10-30",
      "open": 51.29999923706055,
      "high": 52.880001068115234,
      "low": 51.29999923706055,
      "close": 52.880001068115234,
      "volume": 4500
    },
    {
      "time": "2025-10-31",
      "open": 53.380001068115234,
      "high": 54.97999954223633,
      "low": 53.04999923706055,
      "close": 54.400001525878906,
      "volume": 19800
    },
    {
      "time": "2025-11-03",
      "open": 53.099998474121094,
      "high": 55.61000061035156,
      "low": 50.5099983215332,
      "close": 55.61000061035156,
      "volume": 16500
    },
    {
      "time": "2025-11-04",
      "open": 54.5,
      "high": 55.9900016784668,
      "low": 53.459999084472656,
      "close": 55.5,
      "volume": 11700
    },
    {
      "time": "2025-11-05",
      "open": 54.90999984741211,
      "high": 54.95000076293945,
      "low": 50.52000045776367,
      "close": 51.04999923706055,
      "volume": 36600
    },
    {
      "time": "2025-11-06",
      "open": 51.54999923706055,
      "high": 51.54999923706055,
      "low": 50.279998779296875,
      "close": 51,
      "volume": 6900
    },
    {
      "time": "2025-11-07",
      "open": 51.20000076293945,
      "high": 57.75,
      "low": 50.75,
      "close": 56.75,
      "volume": 30900
    },
    {
      "time": "2025-11-10",
      "open": 54.189998626708984,
      "high": 54.189998626708984,
      "low": 51.4900016784668,
      "close": 52.2599983215332,
      "volume": 10300
    },
    {
      "time": "2025-11-11",
      "open": 52.5,
      "high": 53.380001068115234,
      "low": 52.5,
      "close": 53.369998931884766,
      "volume": 3400
    },
    {
      "time": "2025-11-12",
      "open": 54.86000061035156,
      "high": 54.86000061035156,
      "low": 52.11000061035156,
      "close": 53.22999954223633,
      "volume": 1100
    },
    {
      "time": "2025-11-13",
      "open": 54.86000061035156,
      "high": 55.959999084472656,
      "low": 54.4900016784668,
      "close": 54.4900016784668,
      "volume": 5400
    },
    {
      "time": "2025-11-14",
      "open": 54.29999923706055,
      "high": 54.29999923706055,
      "low": 54.29999923706055,
      "close": 54.29999923706055,
      "volume": 900
    },
    {
      "time": "2025-11-17",
      "open": 54.31999969482422,
      "high": 54.349998474121094,
      "low": 53.349998474121094,
      "close": 53.349998474121094,
      "volume": 2000
    },
    {
      "time": "2025-11-18",
      "open": 53.529998779296875,
      "high": 53.95000076293945,
      "low": 53.529998779296875,
      "close": 53.619998931884766,
      "volume": 1900
    },
    {
      "time": "2025-11-19",
      "open": 53.599998474121094,
      "high": 53.619998931884766,
      "low": 52.5,
      "close": 53,
      "volume": 1400
    },
    {
      "time": "2025-11-20",
      "open": 53.470001220703125,
      "high": 53.75,
      "low": 52.400001525878906,
      "close": 53,
      "volume": 1700
    },
    {
      "time": "2025-11-21",
      "open": 53.63999938964844,
      "high": 53.63999938964844,
      "low": 52.95000076293945,
      "close": 53.20000076293945,
      "volume": 2600
    },
    {
      "time": "2025-11-24",
      "open": 53.29999923706055,
      "high": 53.29999923706055,
      "low": 53.29999923706055,
      "close": 53.29999923706055,
      "volume": 800
    },
    {
      "time": "2025-11-25",
      "open": 53,
      "high": 53,
      "low": 51.0099983215332,
      "close": 51.970001220703125,
      "volume": 6300
    },
    {
      "time": "2025-11-26",
      "open": 51.75,
      "high": 52.2599983215332,
      "low": 51.619998931884766,
      "close": 51.619998931884766,
      "volume": 1400
    },
    {
      "time": "2025-11-28",
      "open": 51.52000045776367,
      "high": 51.77000045776367,
      "low": 51.5099983215332,
      "close": 51.77000045776367,
      "volume": 3100
    },
    {
      "time": "2025-12-01",
      "open": 51.18000030517578,
      "high": 52.5,
      "low": 51.18000030517578,
      "close": 52.45000076293945,
      "volume": 3000
    },
    {
      "time": "2025-12-02",
      "open": 52.150001525878906,
      "high": 52.150001525878906,
      "low": 51.20000076293945,
      "close": 51.20000076293945,
      "volume": 4800
    },
    {
      "time": "2025-12-03",
      "open": 51.25,
      "high": 51.25,
      "low": 51.150001525878906,
      "close": 51.25,
      "volume": 3000
    },
    {
      "time": "2025-12-04",
      "open": 51.25,
      "high": 51.25,
      "low": 50.86000061035156,
      "close": 50.86000061035156,
      "volume": 6800
    },
    {
      "time": "2025-12-05",
      "open": 50.650001525878906,
      "high": 51.25,
      "low": 50.08000183105469,
      "close": 50.08000183105469,
      "volume": 11200
    },
    {
      "time": "2025-12-08",
      "open": 50.0099983215332,
      "high": 50.529998779296875,
      "low": 50.0099983215332,
      "close": 50.529998779296875,
      "volume": 1600
    },
    {
      "time": "2025-12-09",
      "open": 50.5099983215332,
      "high": 51.29999923706055,
      "low": 50.5099983215332,
      "close": 51.29999923706055,
      "volume": 5700
    },
    {
      "time": "2025-12-10",
      "open": 51.349998474121094,
      "high": 51.7400016784668,
      "low": 50.709999084472656,
      "close": 51,
      "volume": 4500
    },
    {
      "time": "2025-12-11",
      "open": 51.25,
      "high": 51.5,
      "low": 51.25,
      "close": 51.45000076293945,
      "volume": 5900
    },
    {
      "time": "2025-12-12",
      "open": 51.5,
      "high": 51.5,
      "low": 50.70000076293945,
      "close": 50.70000076293945,
      "volume": 5100
    },
    {
      "time": "2025-12-15",
      "open": 51.25,
      "high": 51.5,
      "low": 50.7599983215332,
      "close": 51.5,
      "volume": 7100
    },
    {
      "time": "2025-12-16",
      "open": 51.40999984741211,
      "high": 51.40999984741211,
      "low": 50.5,
      "close": 50.79999923706055,
      "volume": 7400
    },
    {
      "time": "2025-12-17",
      "open": 51,
      "high": 51.220001220703125,
      "low": 50.900001525878906,
      "close": 50.900001525878906,
      "volume": 7400
    },
    {
      "time": "2025-12-18",
      "open": 51.099998474121094,
      "high": 51.439998626708984,
      "low": 50.75,
      "close": 51.439998626708984,
      "volume": 5900
    },
    {
      "time": "2025-12-19",
      "open": 51.439998626708984,
      "high": 52,
      "low": 51,
      "close": 51.33000183105469,
      "volume": 5300
    },
    {
      "time": "2025-12-22",
      "open": 51.5,
      "high": 52.93000030517578,
      "low": 51.40999984741211,
      "close": 52.38999938964844,
      "volume": 8100
    },
    {
      "time": "2025-12-23",
      "open": 52.38999938964844,
      "high": 52.38999938964844,
      "low": 51.099998474121094,
      "close": 51.150001525878906,
      "volume": 13600
    },
    {
      "time": "2025-12-24",
      "open": 51.970001220703125,
      "high": 53.75,
      "low": 51.970001220703125,
      "close": 53.75,
      "volume": 2700
    },
    {
      "time": "2025-12-26",
      "open": 53.75,
      "high": 53.75,
      "low": 52.599998474121094,
      "close": 52.599998474121094,
      "volume": 1200
    },
    {
      "time": "2025-12-29",
      "open": 52.25,
      "high": 53.20000076293945,
      "low": 52,
      "close": 52,
      "volume": 12500
    },
    {
      "time": "2025-12-30",
      "open": 51.79999923706055,
      "high": 51.9900016784668,
      "low": 51.5,
      "close": 51.900001525878906,
      "volume": 8000
    },
    {
      "time": "2025-12-31",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.279998779296875,
      "close": 51.29999923706055,
      "volume": 4200
    },
    {
      "time": "2026-01-02",
      "open": 51.400001525878906,
      "high": 51.86000061035156,
      "low": 51,
      "close": 51.25,
      "volume": 10200
    },
    {
      "time": "2026-01-05",
      "open": 50.790000915527344,
      "high": 52.970001220703125,
      "low": 50.790000915527344,
      "close": 51.75,
      "volume": 13800
    },
    {
      "time": "2026-01-06",
      "open": 52,
      "high": 53.25,
      "low": 51.41999816894531,
      "close": 52.63999938964844,
      "volume": 10100
    },
    {
      "time": "2026-01-07",
      "open": 53.790000915527344,
      "high": 53.790000915527344,
      "low": 53,
      "close": 53.5,
      "volume": 8000
    },
    {
      "time": "2026-01-08",
      "open": 53.38999938964844,
      "high": 53.439998626708984,
      "low": 53.36000061035156,
      "close": 53.439998626708984,
      "volume": 1600
    },
    {
      "time": "2026-01-09",
      "open": 53.34000015258789,
      "high": 53.5,
      "low": 52.40999984741211,
      "close": 53.31999969482422,
      "volume": 7500
    },
    {
      "time": "2026-01-12",
      "open": 53.400001525878906,
      "high": 55,
      "low": 53.400001525878906,
      "close": 54.0099983215332,
      "volume": 4300
    },
    {
      "time": "2026-01-13",
      "open": 54.77000045776367,
      "high": 54.95000076293945,
      "low": 54.54999923706055,
      "close": 54.54999923706055,
      "volume": 3800
    },
    {
      "time": "2026-01-14",
      "open": 54.54999923706055,
      "high": 54.54999923706055,
      "low": 53.15999984741211,
      "close": 54,
      "volume": 1600
    },
    {
      "time": "2026-01-15",
      "open": 54,
      "high": 54.060001373291016,
      "low": 53.5099983215332,
      "close": 53.9900016784668,
      "volume": 2300
    },
    {
      "time": "2026-01-16",
      "open": 54,
      "high": 54,
      "low": 53.79999923706055,
      "close": 53.79999923706055,
      "volume": 1800
    },
    {
      "time": "2026-01-20",
      "open": 54,
      "high": 54,
      "low": 53.75,
      "close": 53.810001373291016,
      "volume": 3000
    },
    {
      "time": "2026-01-21",
      "open": 53.959999084472656,
      "high": 54.650001525878906,
      "low": 53.939998626708984,
      "close": 54.650001525878906,
      "volume": 4400
    },
    {
      "time": "2026-01-22",
      "open": 54.900001525878906,
      "high": 56.25,
      "low": 54.900001525878906,
      "close": 56.25,
      "volume": 3000
    },
    {
      "time": "2026-01-23",
      "open": 55.880001068115234,
      "high": 55.880001068115234,
      "low": 54.599998474121094,
      "close": 54.79999923706055,
      "volume": 4000
    },
    {
      "time": "2026-01-26",
      "open": 54.25,
      "high": 58,
      "low": 54.04999923706055,
      "close": 54.400001525878906,
      "volume": 4000
    },
    {
      "time": "2026-01-27",
      "open": 54.0099983215332,
      "high": 55.599998474121094,
      "low": 54.0099983215332,
      "close": 55.2599983215332,
      "volume": 2600
    },
    {
      "time": "2026-01-28",
      "open": 55.25,
      "high": 55.470001220703125,
      "low": 55.25,
      "close": 55.470001220703125,
      "volume": 800
    },
    {
      "time": "2026-01-29",
      "open": 53.900001525878906,
      "high": 54.70000076293945,
      "low": 52.65999984741211,
      "close": 54.70000076293945,
      "volume": 21200
    },
    {
      "time": "2026-01-30",
      "open": 54.099998474121094,
      "high": 54.099998474121094,
      "low": 53.79999923706055,
      "close": 53.810001373291016,
      "volume": 1000
    },
    {
      "time": "2026-02-02",
      "open": 53.400001525878906,
      "high": 54.70000076293945,
      "low": 53.400001525878906,
      "close": 54.70000076293945,
      "volume": 12400
    },
    {
      "time": "2026-02-03",
      "open": 54.5,
      "high": 55,
      "low": 53.720001220703125,
      "close": 54.47999954223633,
      "volume": 4700
    },
    {
      "time": "2026-02-04",
      "open": 54.400001525878906,
      "high": 55,
      "low": 53.70000076293945,
      "close": 53.79999923706055,
      "volume": 2400
    },
    {
      "time": "2026-02-05",
      "open": 53.0099983215332,
      "high": 53.9900016784668,
      "low": 53.0099983215332,
      "close": 53.25,
      "volume": 8700
    },
    {
      "time": "2026-02-06",
      "open": 53.09000015258789,
      "high": 54.5,
      "low": 53.09000015258789,
      "close": 54.09000015258789,
      "volume": 4700
    },
    {
      "time": "2026-02-09",
      "open": 53.40999984741211,
      "high": 53.61000061035156,
      "low": 52.810001373291016,
      "close": 53.060001373291016,
      "volume": 4400
    },
    {
      "time": "2026-02-10",
      "open": 53.599998474121094,
      "high": 54.5,
      "low": 53.36000061035156,
      "close": 54.5,
      "volume": 3000
    },
    {
      "time": "2026-02-11",
      "open": 54.95000076293945,
      "high": 55,
      "low": 54,
      "close": 54.650001525878906,
      "volume": 2600
    },
    {
      "time": "2026-02-12",
      "open": 54.5,
      "high": 54.5,
      "low": 53.36000061035156,
      "close": 53.5,
      "volume": 5900
    },
    {
      "time": "2026-02-13",
      "open": 53.45000076293945,
      "high": 54.0099983215332,
      "low": 53.45000076293945,
      "close": 54.0099983215332,
      "volume": 2200
    },
    {
      "time": "2026-02-17",
      "open": 54.29999923706055,
      "high": 54.29999923706055,
      "low": 54.02000045776367,
      "close": 54.02000045776367,
      "volume": 4600
    },
    {
      "time": "2026-02-18",
      "open": 54.5,
      "high": 54.5,
      "low": 53.790000915527344,
      "close": 54.209999084472656,
      "volume": 3400
    },
    {
      "time": "2026-02-19",
      "open": 54.75,
      "high": 54.900001525878906,
      "low": 54,
      "close": 54,
      "volume": 7200
    },
    {
      "time": "2026-02-20",
      "open": 54.400001525878906,
      "high": 54.650001525878906,
      "low": 53.56999969482422,
      "close": 53.88999938964844,
      "volume": 1700
    },
    {
      "time": "2026-02-23",
      "open": 53.41999816894531,
      "high": 54.15999984741211,
      "low": 53,
      "close": 54,
      "volume": 7400
    },
    {
      "time": "2026-02-24",
      "open": 53.29999923706055,
      "high": 53.4900016784668,
      "low": 53.18000030517578,
      "close": 53.4900016784668,
      "volume": 5400
    },
    {
      "time": "2026-02-25",
      "open": 53.04999923706055,
      "high": 53.33000183105469,
      "low": 51.5,
      "close": 52.099998474121094,
      "volume": 8400
    },
    {
      "time": "2026-02-26",
      "open": 52,
      "high": 53.29999923706055,
      "low": 51.63999938964844,
      "close": 53,
      "volume": 6100
    },
    {
      "time": "2026-02-27",
      "open": 52.61000061035156,
      "high": 52.61000061035156,
      "low": 52.349998474121094,
      "close": 52.349998474121094,
      "volume": 3800
    },
    {
      "time": "2026-03-02",
      "open": 51.15999984741211,
      "high": 52.54999923706055,
      "low": 51.15999984741211,
      "close": 52.54999923706055,
      "volume": 4000
    },
    {
      "time": "2026-03-03",
      "open": 52.599998474121094,
      "high": 52.599998474121094,
      "low": 51.41999816894531,
      "close": 52.02000045776367,
      "volume": 3700
    },
    {
      "time": "2026-03-04",
      "open": 51.20000076293945,
      "high": 52.959999084472656,
      "low": 51.20000076293945,
      "close": 52.5,
      "volume": 8700
    },
    {
      "time": "2026-03-05",
      "open": 52.5,
      "high": 55.849998474121094,
      "low": 52.5,
      "close": 55.849998474121094,
      "volume": 24500
    },
    {
      "time": "2026-03-06",
      "open": 56.7400016784668,
      "high": 56.84000015258789,
      "low": 54,
      "close": 54.25,
      "volume": 12400
    },
    {
      "time": "2026-03-09",
      "open": 54.189998626708984,
      "high": 54.25,
      "low": 53.16999816894531,
      "close": 53.619998931884766,
      "volume": 7000
    },
    {
      "time": "2026-03-10",
      "open": 54.25,
      "high": 54.79999923706055,
      "low": 53.75,
      "close": 54.79999923706055,
      "volume": 1300
    },
    {
      "time": "2026-03-11",
      "open": 54.95000076293945,
      "high": 55,
      "low": 54.349998474121094,
      "close": 54.349998474121094,
      "volume": 2000
    },
    {
      "time": "2026-03-12",
      "open": 54.54999923706055,
      "high": 54.560001373291016,
      "low": 53,
      "close": 53,
      "volume": 14800
    },
    {
      "time": "2026-03-13",
      "open": 53.5,
      "high": 53.5,
      "low": 53.25,
      "close": 53.25,
      "volume": 1800
    },
    {
      "time": "2026-03-16",
      "open": 52.75,
      "high": 53.5,
      "low": 52.5,
      "close": 52.54999923706055,
      "volume": 7900
    },
    {
      "time": "2026-03-17",
      "open": 52.54999923706055,
      "high": 53.25,
      "low": 52.54999923706055,
      "close": 53,
      "volume": 3400
    },
    {
      "time": "2026-03-18",
      "open": 53.25,
      "high": 53.5,
      "low": 52.75,
      "close": 52.779998779296875,
      "volume": 2500
    },
    {
      "time": "2026-03-19",
      "open": 52.40999984741211,
      "high": 52.439998626708984,
      "low": 51.849998474121094,
      "close": 52.25,
      "volume": 17500
    },
    {
      "time": "2026-03-20",
      "open": 52.20000076293945,
      "high": 52.95000076293945,
      "low": 51.849998474121094,
      "close": 52.95000076293945,
      "volume": 10700
    },
    {
      "time": "2026-03-23",
      "open": 52.95000076293945,
      "high": 53.59000015258789,
      "low": 52.95000076293945,
      "close": 53.59000015258789,
      "volume": 2600
    },
    {
      "time": "2026-03-24",
      "open": 53.369998931884766,
      "high": 53.599998474121094,
      "low": 52.31999969482422,
      "close": 52.31999969482422,
      "volume": 2900
    },
    {
      "time": "2026-03-25",
      "open": 53.040000915527344,
      "high": 53.040000915527344,
      "low": 52.25,
      "close": 52.43000030517578,
      "volume": 5600
    },
    {
      "time": "2026-03-26",
      "open": 52.439998626708984,
      "high": 53,
      "low": 52.380001068115234,
      "close": 53,
      "volume": 3600
    },
    {
      "time": "2026-03-27",
      "open": 53.099998474121094,
      "high": 53.099998474121094,
      "low": 52,
      "close": 52.5,
      "volume": 19000
    },
    {
      "time": "2026-03-30",
      "open": 52.31999969482422,
      "high": 52.31999969482422,
      "low": 51.5,
      "close": 52.16999816894531,
      "volume": 4900
    },
    {
      "time": "2026-03-31",
      "open": 52.20000076293945,
      "high": 54.099998474121094,
      "low": 52.20000076293945,
      "close": 53.529998779296875,
      "volume": 17300
    },
    {
      "time": "2026-04-01",
      "open": 52.2400016784668,
      "high": 53,
      "low": 52.220001220703125,
      "close": 52.29999923706055,
      "volume": 7000
    },
    {
      "time": "2026-04-02",
      "open": 52.29999923706055,
      "high": 53.9900016784668,
      "low": 52.29999923706055,
      "close": 53.9900016784668,
      "volume": 2800
    },
    {
      "time": "2026-04-06",
      "open": 52.310001373291016,
      "high": 54.18000030517578,
      "low": 52.0099983215332,
      "close": 54.18000030517578,
      "volume": 5200
    },
    {
      "time": "2026-04-07",
      "open": 52.58000183105469,
      "high": 53.7599983215332,
      "low": 52.459999084472656,
      "close": 53.7599983215332,
      "volume": 1900
    },
    {
      "time": "2026-04-08",
      "open": 53.459999084472656,
      "high": 54,
      "low": 53,
      "close": 54,
      "volume": 3400
    },
    {
      "time": "2026-04-09",
      "open": 53.5,
      "high": 54,
      "low": 53.11000061035156,
      "close": 54,
      "volume": 800
    },
    {
      "time": "2026-04-10",
      "open": 54,
      "high": 54.20000076293945,
      "low": 53.650001525878906,
      "close": 53.779998779296875,
      "volume": 9500
    },
    {
      "time": "2026-04-13",
      "open": 54.099998474121094,
      "high": 54.20000076293945,
      "low": 53.599998474121094,
      "close": 53.599998474121094,
      "volume": 7100
    },
    {
      "time": "2026-04-14",
      "open": 53.95000076293945,
      "high": 54.20000076293945,
      "low": 53.939998626708984,
      "close": 54.20000076293945,
      "volume": 1600
    },
    {
      "time": "2026-04-15",
      "open": 54.209999084472656,
      "high": 54.2400016784668,
      "low": 53.849998474121094,
      "close": 53.849998474121094,
      "volume": 4500
    },
    {
      "time": "2026-04-16",
      "open": 53.720001220703125,
      "high": 54.2400016784668,
      "low": 53.5,
      "close": 53.5,
      "volume": 4600
    },
    {
      "time": "2026-04-17",
      "open": 54.209999084472656,
      "high": 54.95000076293945,
      "low": 54.209999084472656,
      "close": 54.95000076293945,
      "volume": 9600
    },
    {
      "time": "2026-04-20",
      "open": 54.95000076293945,
      "high": 55.9900016784668,
      "low": 54.349998474121094,
      "close": 55,
      "volume": 7900
    },
    {
      "time": "2026-04-21",
      "open": 55.70000076293945,
      "high": 55.810001373291016,
      "low": 54.310001373291016,
      "close": 54.68000030517578,
      "volume": 800
    },
    {
      "time": "2026-04-22",
      "open": 54.31999969482422,
      "high": 54.31999969482422,
      "low": 53.529998779296875,
      "close": 54.25,
      "volume": 2700
    },
    {
      "time": "2026-04-23",
      "open": 54.599998474121094,
      "high": 55.9900016784668,
      "low": 53.70000076293945,
      "close": 55.9900016784668,
      "volume": 7900
    },
    {
      "time": "2026-04-24",
      "open": 55.52000045776367,
      "high": 55.720001220703125,
      "low": 55.25,
      "close": 55.5,
      "volume": 1900
    },
    {
      "time": "2026-04-27",
      "open": 55.5,
      "high": 55.560001373291016,
      "low": 54,
      "close": 54.5,
      "volume": 5000
    },
    {
      "time": "2026-04-28",
      "open": 53.61000061035156,
      "high": 53.900001525878906,
      "low": 53.61000061035156,
      "close": 53.900001525878906,
      "volume": 800
    },
    {
      "time": "2026-04-29",
      "open": 54.75,
      "high": 54.77000045776367,
      "low": 54.029998779296875,
      "close": 54.029998779296875,
      "volume": 600
    },
    {
      "time": "2026-04-30",
      "open": 54.04999923706055,
      "high": 54.97999954223633,
      "low": 53.349998474121094,
      "close": 53.349998474121094,
      "volume": 4100
    },
    {
      "time": "2026-05-01",
      "open": 54.9900016784668,
      "high": 55,
      "low": 54.900001525878906,
      "close": 54.900001525878906,
      "volume": 1800
    },
    {
      "time": "2026-05-04",
      "open": 55.31999969482422,
      "high": 56.88999938964844,
      "low": 54.56999969482422,
      "close": 55,
      "volume": 5300
    },
    {
      "time": "2026-05-05",
      "open": 56.88999938964844,
      "high": 56.88999938964844,
      "low": 54.5,
      "close": 56,
      "volume": 1700
    },
    {
      "time": "2026-05-06",
      "open": 55,
      "high": 56,
      "low": 55,
      "close": 55.099998474121094,
      "volume": 2700
    },
    {
      "time": "2026-05-07",
      "open": 55.099998474121094,
      "high": 56.400001525878906,
      "low": 54.849998474121094,
      "close": 56,
      "volume": 7700
    },
    {
      "time": "2026-05-08",
      "open": 56.5,
      "high": 56.5,
      "low": 54.25,
      "close": 54.25,
      "volume": 18200
    },
    {
      "time": "2026-05-11",
      "open": 54.25,
      "high": 54.7400016784668,
      "low": 54.25,
      "close": 54.65999984741211,
      "volume": 7100
    },
    {
      "time": "2026-05-12",
      "open": 54.65999984741211,
      "high": 54.65999984741211,
      "low": 53.5,
      "close": 53.70000076293945,
      "volume": 22500
    },
    {
      "time": "2026-05-13",
      "open": 53.79999923706055,
      "high": 53.79999923706055,
      "low": 52.849998474121094,
      "close": 53.04999923706055,
      "volume": 7200
    },
    {
      "time": "2026-05-14",
      "open": 53,
      "high": 53,
      "low": 51.599998474121094,
      "close": 52,
      "volume": 26800
    },
    {
      "time": "2026-05-15",
      "open": 52.779998779296875,
      "high": 53,
      "low": 52.36000061035156,
      "close": 52.9900016784668,
      "volume": 5100
    },
    {
      "time": "2026-05-18",
      "open": 52.599998474121094,
      "high": 53.15999984741211,
      "low": 51.66999816894531,
      "close": 53.04999923706055,
      "volume": 19000
    },
    {
      "time": "2026-05-19",
      "open": 52.5,
      "high": 52.5,
      "low": 51.65999984741211,
      "close": 52,
      "volume": 14300
    },
    {
      "time": "2026-05-20",
      "open": 52.099998474121094,
      "high": 52.9900016784668,
      "low": 51.95000076293945,
      "close": 52,
      "volume": 12800
    },
    {
      "time": "2026-05-21",
      "open": 51.66999816894531,
      "high": 52.04999923706055,
      "low": 51.66999816894531,
      "close": 51.900001525878906,
      "volume": 4100
    },
    {
      "time": "2026-05-22",
      "open": 52,
      "high": 52.04999923706055,
      "low": 51.90999984741211,
      "close": 52,
      "volume": 40000
    },
    {
      "time": "2026-05-26",
      "open": 51.90999984741211,
      "high": 52.779998779296875,
      "low": 51.5,
      "close": 51.95000076293945,
      "volume": 16100
    },
    {
      "time": "2026-05-27",
      "open": 51.54999923706055,
      "high": 52.97999954223633,
      "low": 51.54999923706055,
      "close": 52.5,
      "volume": 18700
    },
    {
      "time": "2026-05-28",
      "open": 52.20000076293945,
      "high": 53,
      "low": 51.5099983215332,
      "close": 52,
      "volume": 4800
    },
    {
      "time": "2026-05-29",
      "open": 52.25,
      "high": 53.5,
      "low": 52.25,
      "close": 53.5,
      "volume": 7000
    },
    {
      "time": "2026-06-01",
      "open": 53,
      "high": 53,
      "low": 51.95000076293945,
      "close": 52.349998474121094,
      "volume": 13200
    },
    {
      "time": "2026-06-02",
      "open": 52.25,
      "high": 52.25,
      "low": 51.849998474121094,
      "close": 52,
      "volume": 8800
    },
    {
      "time": "2026-06-03",
      "open": 51.900001525878906,
      "high": 52.25,
      "low": 51.79999923706055,
      "close": 51.849998474121094,
      "volume": 6200
    },
    {
      "time": "2026-06-04",
      "open": 51.95000076293945,
      "high": 52,
      "low": 51.68000030517578,
      "close": 51.75,
      "volume": 3500
    },
    {
      "time": "2026-06-05",
      "open": 51.79999923706055,
      "high": 51.93000030517578,
      "low": 51.5099983215332,
      "close": 51.7599983215332,
      "volume": 4300
    },
    {
      "time": "2026-06-08",
      "open": 51.900001525878906,
      "high": 52.86000061035156,
      "low": 51.900001525878906,
      "close": 51.95000076293945,
      "volume": 4500
    },
    {
      "time": "2026-06-09",
      "open": 52,
      "high": 52.5,
      "low": 51.5,
      "close": 51.599998474121094,
      "volume": 9000
    },
    {
      "time": "2026-06-10",
      "open": 51.5,
      "high": 51.75,
      "low": 51.31999969482422,
      "close": 51.31999969482422,
      "volume": 8800
    },
    {
      "time": "2026-06-11",
      "open": 51.75,
      "high": 52,
      "low": 50.900001525878906,
      "close": 51.31999969482422,
      "volume": 14900
    },
    {
      "time": "2026-06-12",
      "open": 51.29999923706055,
      "high": 51.90999984741211,
      "low": 51.29999923706055,
      "close": 51.689998626708984,
      "volume": 6700
    },
    {
      "time": "2026-06-15",
      "open": 52.84000015258789,
      "high": 52.869998931884766,
      "low": 51.630001068115234,
      "close": 52,
      "volume": 7400
    },
    {
      "time": "2026-06-16",
      "open": 51.630001068115234,
      "high": 51.72999954223633,
      "low": 51.0099983215332,
      "close": 51.400001525878906,
      "volume": 4400
    },
    {
      "time": "2026-06-17",
      "open": 52,
      "high": 52.66999816894531,
      "low": 51.75,
      "close": 51.75,
      "volume": 3700
    },
    {
      "time": "2026-06-18",
      "open": 51.75,
      "high": 52.47999954223633,
      "low": 50.75,
      "close": 51.119998931884766,
      "volume": 7600
    },
    {
      "time": "2026-06-22",
      "open": 51.4900016784668,
      "high": 51.4900016784668,
      "low": 51,
      "close": 51.04999923706055,
      "volume": 4000
    },
    {
      "time": "2026-06-23",
      "open": 51.0099983215332,
      "high": 51.47999954223633,
      "low": 50.79999923706055,
      "close": 51.47999954223633,
      "volume": 4500
    },
    {
      "time": "2026-06-24",
      "open": 51.5,
      "high": 51.5,
      "low": 51.0099983215332,
      "close": 51.029998779296875,
      "volume": 1300
    },
    {
      "time": "2026-06-25",
      "open": 51.0099983215332,
      "high": 51.400001525878906,
      "low": 50.810001373291016,
      "close": 51.06999969482422,
      "volume": 3000
    },
    {
      "time": "2026-06-26",
      "open": 50.95000076293945,
      "high": 51.5,
      "low": 50.95000076293945,
      "close": 51,
      "volume": 2200
    },
    {
      "time": "2026-06-29",
      "open": 51.5,
      "high": 51.5,
      "low": 51,
      "close": 51.20000076293945,
      "volume": 3500
    },
    {
      "time": "2026-06-30",
      "open": 51.630001068115234,
      "high": 51.900001525878906,
      "low": 51.5,
      "close": 51.5,
      "volume": 2400
    },
    {
      "time": "2026-07-01",
      "open": 51.5,
      "high": 52.70000076293945,
      "low": 51.08000183105469,
      "close": 51.08000183105469,
      "volume": 5000
    },
    {
      "time": "2026-07-02",
      "open": 51.029998779296875,
      "high": 51.45000076293945,
      "low": 51.029998779296875,
      "close": 51.45000076293945,
      "volume": 1000
    },
    {
      "time": "2026-07-06",
      "open": 51.599998474121094,
      "high": 51.599998474121094,
      "low": 51.2599983215332,
      "close": 51.400001525878906,
      "volume": 900
    },
    {
      "time": "2026-07-07",
      "open": 51.27000045776367,
      "high": 51.599998474121094,
      "low": 51.25,
      "close": 51.25,
      "volume": 1500
    },
    {
      "time": "2026-07-08",
      "open": 51.5,
      "high": 52.58000183105469,
      "low": 51.029998779296875,
      "close": 51.029998779296875,
      "volume": 2500
    },
    {
      "time": "2026-07-09",
      "open": 51.560001373291016,
      "high": 53.81999969482422,
      "low": 51.099998474121094,
      "close": 53.689998626708984,
      "volume": 6700
    },
    {
      "time": "2026-07-10",
      "open": 53.31999969482422,
      "high": 53.31999969482422,
      "low": 53.31999969482422,
      "close": 53.31999969482422,
      "volume": 300
    },
    {
      "time": "2026-07-13",
      "open": 53.31999969482422,
      "high": 53.47999954223633,
      "low": 52.56999969482422,
      "close": 52.75,
      "volume": 2200
    },
    {
      "time": "2026-07-14",
      "open": 51.08000183105469,
      "high": 53.2400016784668,
      "low": 51.08000183105469,
      "close": 52.099998474121094,
      "volume": 4600
    },
    {
      "time": "2026-07-15",
      "open": 52.099998474121094,
      "high": 52.599998474121094,
      "low": 51.75,
      "close": 52.599998474121094,
      "volume": 10700
    },
    {
      "time": "2026-07-16",
      "open": 52.5,
      "high": 53.63999938964844,
      "low": 52.5,
      "close": 53.5,
      "volume": 1800
    },
    {
      "time": "2026-07-17",
      "open": 53.439998626708984,
      "high": 53.439998626708984,
      "low": 52.5,
      "close": 53.119998931884766,
      "volume": 1000
    },
    {
      "time": "2026-07-20",
      "open": 53,
      "high": 53.099998474121094,
      "low": 52.25,
      "close": 52.5,
      "volume": 2500
    },
    {
      "time": "2026-07-21",
      "open": 52.5,
      "high": 52.70000076293945,
      "low": 52.099998474121094,
      "close": 52.11000061035156,
      "volume": 2000
    },
    {
      "time": "2026-07-22",
      "open": 52.2599983215332,
      "high": 53.58000183105469,
      "low": 52.2599983215332,
      "close": 53.58000183105469,
      "volume": 1500
    },
    {
      "time": "2026-07-23",
      "open": 53.349998474121094,
      "high": 53.400001525878906,
      "low": 52.40999984741211,
      "close": 53.25,
      "volume": 900
    },
    {
      "time": "2026-07-24",
      "open": 52.400001525878906,
      "high": 54,
      "low": 52.400001525878906,
      "close": 53.9900016784668,
      "volume": 7700
    },
    {
      "time": "2026-07-27",
      "open": 54.9900016784668,
      "high": 54.9900016784668,
      "low": 53.66999816894531,
      "close": 54.13999938964844,
      "volume": 3700
    },
    {
      "time": "2026-07-28",
      "open": 53.900001525878906,
      "high": 54,
      "low": 53.2599983215332,
      "close": 54,
      "volume": 5900
    },
    {
      "time": "2026-07-29",
      "open": 53.29999923706055,
      "high": 54.2400016784668,
      "low": 53,
      "close": 53.5099983215332,
      "volume": 4000
    },
    {
      "time": "2026-07-30",
      "open": 53.5,
      "high": 53.5,
      "low": 52.5,
      "close": 53.25,
      "volume": 9600
    },
    {
      "time": "2026-07-31",
      "open": 53.25,
      "high": 53.75,
      "low": 53.25,
      "close": 53.75,
      "volume": 1500
    },
    {
      "time": "2026-08-03",
      "open": 53.45000076293945,
      "high": 55.5,
      "low": 53.45000076293945,
      "close": 55.5,
      "volume": 6500
    },
    {
      "time": "2026-08-04",
      "open": 54.959999084472656,
      "high": 55.040000915527344,
      "low": 54.959999084472656,
      "close": 55,
      "volume": 1600
    },
    {
      "time": "2026-08-05",
      "open": 54.5099983215332,
      "high": 56.95000076293945,
      "low": 54.5099983215332,
      "close": 55.0099983215332,
      "volume": 7800
    },
    {
      "time": "2026-08-06",
      "open": 55.25,
      "high": 56.47999954223633,
      "low": 55,
      "close": 55.900001525878906,
      "volume": 3200
    },
    {
      "time": "2026-08-07",
      "open": 55,
      "high": 56,
      "low": 54.0099983215332,
      "close": 54.75,
      "volume": 10100
    },
    {
      "time": "2026-08-10",
      "open": 54.20000076293945,
      "high": 57,
      "low": 54.20000076293945,
      "close": 55,
      "volume": 12700
    },
    {
      "time": "2026-08-11",
      "open": 55,
      "high": 55.25,
      "low": 54.54999923706055,
      "close": 55,
      "volume": 6400
    },
    {
      "time": "2026-08-12",
      "open": 54.2599983215332,
      "high": 55.4900016784668,
      "low": 54.2599983215332,
      "close": 55.4900016784668,
      "volume": 4900
    },
    {
      "time": "2026-08-13",
      "open": 55.04999923706055,
      "high": 55.810001373291016,
      "low": 55,
      "close": 55,
      "volume": 12400
    },
    {
      "time": "2026-08-14",
      "open": 54.97999954223633,
      "high": 55,
      "low": 54.5099983215332,
      "close": 55,
      "volume": 2000
    },
    {
      "time": "2026-08-17",
      "open": 54.7400016784668,
      "high": 55.880001068115234,
      "low": 54.7400016784668,
      "close": 55.70000076293945,
      "volume": 2000
    },
    {
      "time": "2026-08-18",
      "open": 55.25,
      "high": 55.25,
      "low": 54,
      "close": 54,
      "volume": 7300
    },
    {
      "time": "2026-08-19",
      "open": 54,
      "high": 54,
      "low": 53.869998931884766,
      "close": 54,
      "volume": 3400
    },
    {
      "time": "2026-08-20",
      "open": 54,
      "high": 55.5,
      "low": 53.54999923706055,
      "close": 54.0099983215332,
      "volume": 2700
    },
    {
      "time": "2026-08-21",
      "open": 55.54999923706055,
      "high": 55.79999923706055,
      "low": 55.400001525878906,
      "close": 55.400001525878906,
      "volume": 3000
    },
    {
      "time": "2026-08-24",
      "open": 55.099998474121094,
      "high": 55.11000061035156,
      "low": 54.5,
      "close": 55,
      "volume": 3600
    },
    {
      "time": "2026-08-25",
      "open": 55,
      "high": 55.279998779296875,
      "low": 55,
      "close": 55,
      "volume": 3400
    },
    {
      "time": "2026-08-26",
      "open": 55,
      "high": 55,
      "low": 54,
      "close": 54.5,
      "volume": 4600
    },
    {
      "time": "2026-08-27",
      "open": 53.650001525878906,
      "high": 54.81999969482422,
      "low": 53.650001525878906,
      "close": 54.27000045776367,
      "volume": 2900
    },
    {
      "time": "2026-08-28",
      "open": 55,
      "high": 55.9900016784668,
      "low": 54.75,
      "close": 55.75,
      "volume": 2300
    },
    {
      "time": "2026-08-31",
      "open": 54.79999923706055,
      "high": 54.79999923706055,
      "low": 54.79999923706055,
      "close": 54.79999923706055,
      "volume": 500
    },
    {
      "time": "2026-09-01",
      "open": 53.33000183105469,
      "high": 55.75,
      "low": 53.33000183105469,
      "close": 55.75,
      "volume": 2200
    },
    {
      "time": "2026-09-02",
      "open": 55.79999923706055,
      "high": 56.349998474121094,
      "low": 55.79999923706055,
      "close": 56.349998474121094,
      "volume": 2700
    },
    {
      "time": "2026-09-03",
      "open": 56.7599983215332,
      "high": 56.7599983215332,
      "low": 54.29999923706055,
      "close": 55,
      "volume": 9800
    },
    {
      "time": "2026-09-04",
      "open": 55,
      "high": 55,
      "low": 54.2599983215332,
      "close": 54.2599983215332,
      "volume": 1800
    },
    {
      "time": "2026-09-08",
      "open": 54.75,
      "high": 54.75,
      "low": 54.75,
      "close": 54.75,
      "volume": 1100
    },
    {
      "time": "2026-09-09",
      "open": 55,
      "high": 55,
      "low": 54,
      "close": 54,
      "volume": 4300
    },
    {
      "time": "2026-09-10",
      "open": 54.5,
      "high": 57,
      "low": 54.5,
      "close": 56,
      "volume": 3400
    },
    {
      "time": "2026-09-11",
      "open": 55.20000076293945,
      "high": 55.20000076293945,
      "low": 55.20000076293945,
      "close": 55.20000076293945,
      "volume": 200
    },
    {
      "time": "2026-09-14",
      "open": 56,
      "high": 56,
      "low": 55.25,
      "close": 55.25,
      "volume": 750
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 52.12520004272461
    },
    {
      "time": "2025-11-24",
      "value": 52.18720001220703
    },
    {
      "time": "2025-11-25",
      "value": 52.218600006103514
    },
    {
      "time": "2025-11-26",
      "value": 52.24099998474121
    },
    {
      "time": "2025-11-28",
      "value": 52.27400001525879
    },
    {
      "time": "2025-12-01",
      "value": 52.28300003051758
    },
    {
      "time": "2025-12-02",
      "value": 52.28700004577637
    },
    {
      "time": "2025-12-03",
      "value": 52.26520004272461
    },
    {
      "time": "2025-12-04",
      "value": 52.202400054931644
    },
    {
      "time": "2025-12-05",
      "value": 52.1418000793457
    },
    {
      "time": "2025-12-08",
      "value": 52.030400085449216
    },
    {
      "time": "2025-12-09",
      "value": 51.9566000366211
    },
    {
      "time": "2025-12-10",
      "value": 51.91660003662109
    },
    {
      "time": "2025-12-11",
      "value": 51.90560005187988
    },
    {
      "time": "2025-12-12",
      "value": 51.89960006713867
    },
    {
      "time": "2025-12-15",
      "value": 51.90960006713867
    },
    {
      "time": "2025-12-16",
      "value": 51.91520004272461
    },
    {
      "time": "2025-12-17",
      "value": 51.91820007324219
    },
    {
      "time": "2025-12-18",
      "value": 51.92700004577637
    },
    {
      "time": "2025-12-19",
      "value": 51.93960006713867
    },
    {
      "time": "2025-12-22",
      "value": 51.989600067138674
    },
    {
      "time": "2025-12-23",
      "value": 52.005800094604496
    },
    {
      "time": "2025-12-24",
      "value": 52.060800094604495
    },
    {
      "time": "2025-12-26",
      "value": 52.092800064086916
    },
    {
      "time": "2025-12-29",
      "value": 52.1318000793457
    },
    {
      "time": "2025-12-30",
      "value": 52.16480010986328
    },
    {
      "time": "2025-12-31",
      "value": 52.18080009460449
    },
    {
      "time": "2026-01-02",
      "value": 52.187800064086915
    },
    {
      "time": "2026-01-05",
      "value": 52.21020004272461
    },
    {
      "time": "2026-01-06",
      "value": 52.25
    },
    {
      "time": "2026-01-07",
      "value": 52.3
    },
    {
      "time": "2026-01-08",
      "value": 52.32879997253418
    },
    {
      "time": "2026-01-09",
      "value": 52.375
    },
    {
      "time": "2026-01-12",
      "value": 52.42919998168945
    },
    {
      "time": "2026-01-13",
      "value": 52.46259994506836
    },
    {
      "time": "2026-01-14",
      "value": 52.45459991455078
    },
    {
      "time": "2026-01-15",
      "value": 52.422199935913085
    },
    {
      "time": "2026-01-16",
      "value": 52.388199920654294
    },
    {
      "time": "2026-01-20",
      "value": 52.44339996337891
    },
    {
      "time": "2026-01-21",
      "value": 52.516399993896485
    },
    {
      "time": "2026-01-22",
      "value": 52.50639999389649
    },
    {
      "time": "2026-01-23",
      "value": 52.55720001220703
    },
    {
      "time": "2026-01-26",
      "value": 52.577800064086915
    },
    {
      "time": "2026-01-27",
      "value": 52.61840003967285
    },
    {
      "time": "2026-01-28",
      "value": 52.63800003051758
    },
    {
      "time": "2026-01-29",
      "value": 52.64600006103515
    },
    {
      "time": "2026-01-30",
      "value": 52.65520011901855
    },
    {
      "time": "2026-02-02",
      "value": 52.67680015563965
    },
    {
      "time": "2026-02-03",
      "value": 52.70640014648438
    },
    {
      "time": "2026-02-04",
      "value": 52.722400131225584
    },
    {
      "time": "2026-02-05",
      "value": 52.7234001159668
    },
    {
      "time": "2026-02-06",
      "value": 52.73920013427735
    },
    {
      "time": "2026-02-09",
      "value": 52.7610001373291
    },
    {
      "time": "2026-02-10",
      "value": 52.8186001586914
    },
    {
      "time": "2026-02-11",
      "value": 52.87620018005371
    },
    {
      "time": "2026-02-12",
      "value": 52.897200164794924
    },
    {
      "time": "2026-02-13",
      "value": 52.953400115966794
    },
    {
      "time": "2026-02-17",
      "value": 53.00880012512207
    },
    {
      "time": "2026-02-18",
      "value": 53.07580009460449
    },
    {
      "time": "2026-02-19",
      "value": 53.154200057983395
    },
    {
      "time": "2026-02-20",
      "value": 53.22140007019043
    },
    {
      "time": "2026-02-23",
      "value": 53.27540008544922
    },
    {
      "time": "2026-02-24",
      "value": 53.325200119018554
    },
    {
      "time": "2026-02-25",
      "value": 53.338200073242184
    },
    {
      "time": "2026-02-26",
      "value": 53.3842000579834
    },
    {
      "time": "2026-02-27",
      "value": 53.40120002746582
    },
    {
      "time": "2026-03-02",
      "value": 53.43620002746582
    },
    {
      "time": "2026-03-03",
      "value": 53.45860000610352
    },
    {
      "time": "2026-03-04",
      "value": 53.47980003356933
    },
    {
      "time": "2026-03-05",
      "value": 53.570199966430664
    },
    {
      "time": "2026-03-06",
      "value": 53.607399978637694
    },
    {
      "time": "2026-03-09",
      "value": 53.65679992675781
    },
    {
      "time": "2026-03-10",
      "value": 53.67779991149902
    },
    {
      "time": "2026-03-11",
      "value": 53.712799911499026
    },
    {
      "time": "2026-03-12",
      "value": 53.73279991149902
    },
    {
      "time": "2026-03-13",
      "value": 53.75979988098145
    },
    {
      "time": "2026-03-16",
      "value": 53.784799880981446
    },
    {
      "time": "2026-03-17",
      "value": 53.81979988098144
    },
    {
      "time": "2026-03-18",
      "value": 53.84039985656738
    },
    {
      "time": "2026-03-19",
      "value": 53.832599868774416
    },
    {
      "time": "2026-03-20",
      "value": 53.821599884033205
    },
    {
      "time": "2026-03-23",
      "value": 53.82459991455078
    },
    {
      "time": "2026-03-24",
      "value": 53.80459991455078
    },
    {
      "time": "2026-03-25",
      "value": 53.772999954223636
    },
    {
      "time": "2026-03-26",
      "value": 53.74199996948242
    },
    {
      "time": "2026-03-27",
      "value": 53.71199996948242
    },
    {
      "time": "2026-03-30",
      "value": 53.675599899291996
    },
    {
      "time": "2026-03-31",
      "value": 53.67019989013672
    },
    {
      "time": "2026-04-01",
      "value": 53.639999847412106
    },
    {
      "time": "2026-04-02",
      "value": 53.62679985046387
    },
    {
      "time": "2026-04-06",
      "value": 53.585399856567385
    },
    {
      "time": "2026-04-07",
      "value": 53.56459983825684
    },
    {
      "time": "2026-04-08",
      "value": 53.55659980773926
    },
    {
      "time": "2026-04-09",
      "value": 53.53139984130859
    },
    {
      "time": "2026-04-10",
      "value": 53.49759979248047
    },
    {
      "time": "2026-04-13",
      "value": 53.4755997467041
    },
    {
      "time": "2026-04-14",
      "value": 53.48339973449707
    },
    {
      "time": "2026-04-15",
      "value": 53.466399688720706
    },
    {
      "time": "2026-04-16",
      "value": 53.446799697875974
    },
    {
      "time": "2026-04-17",
      "value": 53.46979972839355
    },
    {
      "time": "2026-04-20",
      "value": 53.50479972839356
    },
    {
      "time": "2026-04-21",
      "value": 53.51659973144531
    },
    {
      "time": "2026-04-22",
      "value": 53.54039970397949
    },
    {
      "time": "2026-04-23",
      "value": 53.570199737548826
    },
    {
      "time": "2026-04-24",
      "value": 53.58719970703125
    },
    {
      "time": "2026-04-27",
      "value": 53.60719970703125
    },
    {
      "time": "2026-04-28",
      "value": 53.604999771118166
    },
    {
      "time": "2026-04-29",
      "value": 53.60519973754883
    },
    {
      "time": "2026-04-30",
      "value": 53.587999725341795
    },
    {
      "time": "2026-05-01",
      "value": 53.60599975585937
    },
    {
      "time": "2026-05-04",
      "value": 53.62819976806641
    },
    {
      "time": "2026-05-05",
      "value": 53.66819976806641
    },
    {
      "time": "2026-05-06",
      "value": 53.70039970397949
    },
    {
      "time": "2026-05-07",
      "value": 53.77839973449707
    },
    {
      "time": "2026-05-08",
      "value": 53.80339973449707
    },
    {
      "time": "2026-05-11",
      "value": 53.84959976196289
    },
    {
      "time": "2026-05-12",
      "value": 53.87259979248047
    },
    {
      "time": "2026-05-13",
      "value": 53.89319976806641
    },
    {
      "time": "2026-05-14",
      "value": 53.883199768066405
    },
    {
      "time": "2026-05-15",
      "value": 53.82599983215332
    },
    {
      "time": "2026-05-18",
      "value": 53.80199981689453
    },
    {
      "time": "2026-05-19",
      "value": 53.76959983825684
    },
    {
      "time": "2026-05-20",
      "value": 53.713599853515625
    },
    {
      "time": "2026-05-21",
      "value": 53.664599914550784
    },
    {
      "time": "2026-05-22",
      "value": 53.64459991455078
    },
    {
      "time": "2026-05-26",
      "value": 53.61859992980957
    },
    {
      "time": "2026-05-27",
      "value": 53.617599945068356
    },
    {
      "time": "2026-05-28",
      "value": 53.59759994506836
    },
    {
      "time": "2026-05-29",
      "value": 53.61199996948242
    },
    {
      "time": "2026-06-01",
      "value": 53.613999938964845
    },
    {
      "time": "2026-06-02",
      "value": 53.594999923706055
    },
    {
      "time": "2026-06-03",
      "value": 53.560199890136715
    },
    {
      "time": "2026-06-04",
      "value": 53.54879989624023
    },
    {
      "time": "2026-06-05",
      "value": 53.53539985656738
    },
    {
      "time": "2026-06-08",
      "value": 53.51439987182617
    },
    {
      "time": "2026-06-09",
      "value": 53.496399841308595
    },
    {
      "time": "2026-06-10",
      "value": 53.479399871826175
    },
    {
      "time": "2026-06-11",
      "value": 53.435199890136715
    },
    {
      "time": "2026-06-12",
      "value": 53.42299987792969
    },
    {
      "time": "2026-06-15",
      "value": 53.38319984436035
    },
    {
      "time": "2026-06-16",
      "value": 53.32759986877441
    },
    {
      "time": "2026-06-17",
      "value": 53.28739990234375
    },
    {
      "time": "2026-06-18",
      "value": 53.229799880981446
    },
    {
      "time": "2026-06-22",
      "value": 53.17079986572266
    },
    {
      "time": "2026-06-23",
      "value": 53.12479988098144
    },
    {
      "time": "2026-06-24",
      "value": 53.07339988708496
    },
    {
      "time": "2026-06-25",
      "value": 53.01079986572265
    },
    {
      "time": "2026-06-26",
      "value": 52.953799896240234
    },
    {
      "time": "2026-06-29",
      "value": 52.907799911499026
    },
    {
      "time": "2026-06-30",
      "value": 52.83879989624023
    },
    {
      "time": "2026-07-01",
      "value": 52.760399932861326
    },
    {
      "time": "2026-07-02",
      "value": 52.6957999420166
    },
    {
      "time": "2026-07-06",
      "value": 52.63879997253418
    },
    {
      "time": "2026-07-07",
      "value": 52.543999938964845
    },
    {
      "time": "2026-07-08",
      "value": 52.45459991455078
    },
    {
      "time": "2026-07-09",
      "value": 52.43839988708496
    },
    {
      "time": "2026-07-10",
      "value": 52.426799850463865
    },
    {
      "time": "2026-07-13",
      "value": 52.40119987487793
    },
    {
      "time": "2026-07-14",
      "value": 52.376199874877926
    },
    {
      "time": "2026-07-15",
      "value": 52.330199813842775
    },
    {
      "time": "2026-07-16",
      "value": 52.300199813842774
    },
    {
      "time": "2026-07-17",
      "value": 52.24259979248047
    },
    {
      "time": "2026-07-20",
      "value": 52.190599822998045
    },
    {
      "time": "2026-07-21",
      "value": 52.11279983520508
    },
    {
      "time": "2026-07-22",
      "value": 52.09939987182617
    },
    {
      "time": "2026-07-23",
      "value": 52.07119987487793
    },
    {
      "time": "2026-07-24",
      "value": 52.07699989318848
    },
    {
      "time": "2026-07-27",
      "value": 52.09879989624024
    },
    {
      "time": "2026-07-28",
      "value": 52.138799896240236
    },
    {
      "time": "2026-07-29",
      "value": 52.14919982910156
    },
    {
      "time": "2026-07-30",
      "value": 52.15319984436035
    },
    {
      "time": "2026-07-31",
      "value": 52.188199844360355
    },
    {
      "time": "2026-08-03",
      "value": 52.25819984436035
    },
    {
      "time": "2026-08-04",
      "value": 52.32019981384278
    },
    {
      "time": "2026-08-05",
      "value": 52.380399780273436
    },
    {
      "time": "2026-08-06",
      "value": 52.45939979553223
    },
    {
      "time": "2026-08-07",
      "value": 52.50439979553223
    },
    {
      "time": "2026-08-10",
      "value": 52.564399795532225
    },
    {
      "time": "2026-08-11",
      "value": 52.594399795532226
    },
    {
      "time": "2026-08-12",
      "value": 52.65719985961914
    },
    {
      "time": "2026-08-13",
      "value": 52.71719985961914
    },
    {
      "time": "2026-08-14",
      "value": 52.78019989013672
    },
    {
      "time": "2026-08-17",
      "value": 52.859199905395506
    },
    {
      "time": "2026-08-18",
      "value": 52.903999938964844
    },
    {
      "time": "2026-08-19",
      "value": 52.94499992370606
    },
    {
      "time": "2026-08-20",
      "value": 52.9931999206543
    },
    {
      "time": "2026-08-21",
      "value": 53.07479995727539
    },
    {
      "time": "2026-08-24",
      "value": 53.14839996337891
    },
    {
      "time": "2026-08-25",
      "value": 53.214599990844725
    },
    {
      "time": "2026-08-26",
      "value": 53.26459999084473
    },
    {
      "time": "2026-08-27",
      "value": 53.32199996948242
    },
    {
      "time": "2026-08-28",
      "value": 53.401999969482425
    },
    {
      "time": "2026-08-31",
      "value": 53.475599975585936
    },
    {
      "time": "2026-09-01",
      "value": 53.56959999084473
    },
    {
      "time": "2026-09-02",
      "value": 53.66699996948242
    },
    {
      "time": "2026-09-03",
      "value": 53.74639999389648
    },
    {
      "time": "2026-09-04",
      "value": 53.810199966430666
    },
    {
      "time": "2026-09-08",
      "value": 53.88519996643066
    },
    {
      "time": "2026-09-09",
      "value": 53.941199951171875
    },
    {
      "time": "2026-09-10",
      "value": 54.03119995117188
    },
    {
      "time": "2026-09-11",
      "value": 54.11359992980957
    },
    {
      "time": "2026-09-14",
      "value": 54.18959991455078
    }
  ],
  "analysis": null
}