{
  "ok": true,
  "cached": false,
  "ticker": "TZA",
  "price": 43.06,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 86.19999694824219,
      "high": 87,
      "low": 85.4000015258789,
      "close": 86.19999694824219,
      "volume": 2866490
    },
    {
      "time": "2025-09-16",
      "open": 86.30000305175781,
      "high": 88.30000305175781,
      "low": 85.9000015258789,
      "close": 86.5,
      "volume": 3378990
    },
    {
      "time": "2025-09-17",
      "open": 86,
      "high": 87.9000015258789,
      "low": 80.19999694824219,
      "close": 85.9000015258789,
      "volume": 6606850
    },
    {
      "time": "2025-09-18",
      "open": 83.9000015258789,
      "high": 84.69999694824219,
      "low": 79.19999694824219,
      "close": 79.5999984741211,
      "volume": 5500670
    },
    {
      "time": "2025-09-19",
      "open": 78.9000015258789,
      "high": 81.9000015258789,
      "low": 78.9000015258789,
      "close": 81.5,
      "volume": 3553130
    },
    {
      "time": "2025-09-22",
      "open": 82.19999694824219,
      "high": 83.30000305175781,
      "low": 79.69999694824219,
      "close": 80.0999984741211,
      "volume": 3661060
    },
    {
      "time": "2025-09-23",
      "open": 79,
      "high": 80.5,
      "low": 76.80000305175781,
      "close": 80.19999694824219,
      "volume": 4914980
    },
    {
      "time": "2025-09-24",
      "open": 80,
      "high": 82.4000015258789,
      "low": 79.4000015258789,
      "close": 82.30000305175781,
      "volume": 4426080
    },
    {
      "time": "2025-09-25",
      "open": 85,
      "high": 86.5999984741211,
      "low": 84,
      "close": 84.80000305175781,
      "volume": 4366070
    },
    {
      "time": "2025-09-26",
      "open": 84.5,
      "high": 84.9000015258789,
      "low": 82.30000305175781,
      "close": 82.69999694824219,
      "volume": 4020430
    },
    {
      "time": "2025-09-29",
      "open": 81.19999694824219,
      "high": 83.30000305175781,
      "low": 81.0999984741211,
      "close": 82.5,
      "volume": 3325460
    },
    {
      "time": "2025-09-30",
      "open": 83.0999984741211,
      "high": 84.80000305175781,
      "low": 82,
      "close": 82.0999984741211,
      "volume": 3423920
    },
    {
      "time": "2025-10-01",
      "open": 83.5,
      "high": 83.5999984741211,
      "low": 81,
      "close": 81.69999694824219,
      "volume": 3831080
    },
    {
      "time": "2025-10-02",
      "open": 81.0999984741211,
      "high": 82.69999694824219,
      "low": 80.0999984741211,
      "close": 80.19999694824219,
      "volume": 3396250
    },
    {
      "time": "2025-10-03",
      "open": 79.0999984741211,
      "high": 79.30000305175781,
      "low": 76.30000305175781,
      "close": 78.5,
      "volume": 5439420
    },
    {
      "time": "2025-10-06",
      "open": 76.69999694824219,
      "high": 78.30000305175781,
      "low": 76,
      "close": 77.5,
      "volume": 4715400
    },
    {
      "time": "2025-10-07",
      "open": 77.0999984741211,
      "high": 81,
      "low": 76.80000305175781,
      "close": 80.0999984741211,
      "volume": 4815250
    },
    {
      "time": "2025-10-08",
      "open": 79.0999984741211,
      "high": 80.5,
      "low": 77.4000015258789,
      "close": 77.5999984741211,
      "volume": 3449930
    },
    {
      "time": "2025-10-09",
      "open": 77.9000015258789,
      "high": 80.19999694824219,
      "low": 77.0999984741211,
      "close": 79.19999694824219,
      "volume": 4204990
    },
    {
      "time": "2025-10-10",
      "open": 78.69999694824219,
      "high": 86.5,
      "low": 77.5,
      "close": 86.30000305175781,
      "volume": 7152840
    },
    {
      "time": "2025-10-13",
      "open": 81.9000015258789,
      "high": 82.4000015258789,
      "low": 78.9000015258789,
      "close": 79.30000305175781,
      "volume": 6057440
    },
    {
      "time": "2025-10-14",
      "open": 82.19999694824219,
      "high": 83.0999984741211,
      "low": 74.0999984741211,
      "close": 75.80000305175781,
      "volume": 8360610
    },
    {
      "time": "2025-10-15",
      "open": 73.4000015258789,
      "high": 76.5999984741211,
      "low": 71.4000015258789,
      "close": 73.5999984741211,
      "volume": 7517670
    },
    {
      "time": "2025-10-16",
      "open": 73.0999984741211,
      "high": 79.19999694824219,
      "low": 72.80000305175781,
      "close": 78.30000305175781,
      "volume": 6499910
    },
    {
      "time": "2025-10-17",
      "open": 80.0999984741211,
      "high": 81.80000305175781,
      "low": 78.30000305175781,
      "close": 80,
      "volume": 5801520
    },
    {
      "time": "2025-10-20",
      "open": 76.9000015258789,
      "high": 77.30000305175781,
      "low": 75.0999984741211,
      "close": 75.30000305175781,
      "volume": 3911430
    },
    {
      "time": "2025-10-21",
      "open": 76.0999984741211,
      "high": 77.80000305175781,
      "low": 75.19999694824219,
      "close": 76.4000015258789,
      "volume": 3987000
    },
    {
      "time": "2025-10-22",
      "open": 77.30000305175781,
      "high": 82.19999694824219,
      "low": 76.5999984741211,
      "close": 79.80000305175781,
      "volume": 6287430
    },
    {
      "time": "2025-10-23",
      "open": 78.9000015258789,
      "high": 79.5,
      "low": 76.0999984741211,
      "close": 76.9000015258789,
      "volume": 4326530
    },
    {
      "time": "2025-10-24",
      "open": 73.9000015258789,
      "high": 74.5999984741211,
      "low": 72.5,
      "close": 74.0999984741211,
      "volume": 4712680
    },
    {
      "time": "2025-10-27",
      "open": 72,
      "high": 74.0999984741211,
      "low": 71.69999694824219,
      "close": 73.4000015258789,
      "volume": 3999820
    },
    {
      "time": "2025-10-28",
      "open": 74,
      "high": 75.30000305175781,
      "low": 72.9000015258789,
      "close": 74.5999984741211,
      "volume": 4118400
    },
    {
      "time": "2025-10-29",
      "open": 74.80000305175781,
      "high": 78.5,
      "low": 72.69999694824219,
      "close": 76.5,
      "volume": 4927800
    },
    {
      "time": "2025-10-30",
      "open": 77.9000015258789,
      "high": 78.5999984741211,
      "low": 75.30000305175781,
      "close": 78.4000015258789,
      "volume": 4849740
    },
    {
      "time": "2025-10-31",
      "open": 78.19999694824219,
      "high": 79.5999984741211,
      "low": 76.5999984741211,
      "close": 77.0999984741211,
      "volume": 5377410
    },
    {
      "time": "2025-11-03",
      "open": 77.30000305175781,
      "high": 80.80000305175781,
      "low": 77.19999694824219,
      "close": 78,
      "volume": 4167480
    },
    {
      "time": "2025-11-04",
      "open": 81.5,
      "high": 82.19999694824219,
      "low": 79.30000305175781,
      "close": 82.0999984741211,
      "volume": 5717340
    },
    {
      "time": "2025-11-05",
      "open": 81.30000305175781,
      "high": 81.5999984741211,
      "low": 77.4000015258789,
      "close": 78.4000015258789,
      "volume": 4982830
    },
    {
      "time": "2025-11-06",
      "open": 78.9000015258789,
      "high": 83.0999984741211,
      "low": 78.4000015258789,
      "close": 82.80000305175781,
      "volume": 4977620
    },
    {
      "time": "2025-11-07",
      "open": 85,
      "high": 87.0999984741211,
      "low": 81.5,
      "close": 81.5999984741211,
      "volume": 6055260
    },
    {
      "time": "2025-11-10",
      "open": 78.19999694824219,
      "high": 80.80000305175781,
      "low": 77.9000015258789,
      "close": 79,
      "volume": 5864910
    },
    {
      "time": "2025-11-11",
      "open": 79.80000305175781,
      "high": 80.5999984741211,
      "low": 78.4000015258789,
      "close": 79,
      "volume": 5148320
    },
    {
      "time": "2025-11-12",
      "open": 78.4000015258789,
      "high": 79.9000015258789,
      "low": 76.9000015258789,
      "close": 79.5999984741211,
      "volume": 5965080
    },
    {
      "time": "2025-11-13",
      "open": 81.30000305175781,
      "high": 87.30000305175781,
      "low": 80.5,
      "close": 86.30000305175781,
      "volume": 6843880
    },
    {
      "time": "2025-11-14",
      "open": 90.19999694824219,
      "high": 90.30000305175781,
      "low": 84.30000305175781,
      "close": 85.69999694824219,
      "volume": 7438990
    },
    {
      "time": "2025-11-17",
      "open": 87,
      "high": 92,
      "low": 85.4000015258789,
      "close": 90.80000305175781,
      "volume": 7688270
    },
    {
      "time": "2025-11-18",
      "open": 92.5999984741211,
      "high": 93,
      "low": 88.0999984741211,
      "close": 90,
      "volume": 5240830
    },
    {
      "time": "2025-11-19",
      "open": 89.5999984741211,
      "high": 91.30000305175781,
      "low": 86.69999694824219,
      "close": 90.19999694824219,
      "volume": 5818840
    },
    {
      "time": "2025-11-20",
      "open": 85.80000305175781,
      "high": 95.4000015258789,
      "low": 83.5999984741211,
      "close": 95.0999984741211,
      "volume": 8706600
    },
    {
      "time": "2025-11-21",
      "open": 94.30000305175781,
      "high": 94.69999694824219,
      "low": 85.30000305175781,
      "close": 87.4000015258789,
      "volume": 6602180
    },
    {
      "time": "2025-11-24",
      "open": 86.9000015258789,
      "high": 87.30000305175781,
      "low": 82,
      "close": 82.5999984741211,
      "volume": 6794740
    },
    {
      "time": "2025-11-25",
      "open": 81.5999984741211,
      "high": 82.30000305175781,
      "low": 76.5999984741211,
      "close": 77.0999984741211,
      "volume": 7400800
    },
    {
      "time": "2025-11-26",
      "open": 77.19999694824219,
      "high": 77.5,
      "low": 73.69999694824219,
      "close": 75.19999694824219,
      "volume": 7121830
    },
    {
      "time": "2025-11-28",
      "open": 74.5,
      "high": 75.5,
      "low": 73.9000015258789,
      "close": 74,
      "volume": 2939800
    },
    {
      "time": "2025-12-01",
      "open": 76.80000305175781,
      "high": 77,
      "low": 74.9000015258789,
      "close": 76.5999984741211,
      "volume": 7022930
    },
    {
      "time": "2025-12-02",
      "open": 75.19999694824219,
      "high": 77.19999694824219,
      "low": 75.0999984741211,
      "close": 77.0999984741211,
      "volume": 7130860
    },
    {
      "time": "2025-12-03",
      "open": 76.5,
      "high": 76.9000015258789,
      "low": 72.80000305175781,
      "close": 73.0999984741211,
      "volume": 8257340
    },
    {
      "time": "2025-12-04",
      "open": 73.4000015258789,
      "high": 74,
      "low": 70.30000305175781,
      "close": 71.19999694824219,
      "volume": 9700380
    },
    {
      "time": "2025-12-05",
      "open": 71.4000015258789,
      "high": 72.5,
      "low": 70.4000015258789,
      "close": 72,
      "volume": 9429090
    },
    {
      "time": "2025-12-08",
      "open": 70.4000015258789,
      "high": 72.5999984741211,
      "low": 70.4000015258789,
      "close": 72.0999984741211,
      "volume": 8072410
    },
    {
      "time": "2025-12-09",
      "open": 72.5999984741211,
      "high": 72.69999694824219,
      "low": 70.19999694824219,
      "close": 71.69999694824219,
      "volume": 9232120
    },
    {
      "time": "2025-12-10",
      "open": 72.19999694824219,
      "high": 72.4000015258789,
      "low": 67.19999694824219,
      "close": 68.80000305175781,
      "volume": 11172010
    },
    {
      "time": "2025-12-11",
      "open": 68.9000015258789,
      "high": 69.0999984741211,
      "low": 66.0999984741211,
      "close": 66.4000015258789,
      "volume": 10510770
    },
    {
      "time": "2025-12-12",
      "open": 66.30000305175781,
      "high": 69.80000305175781,
      "low": 66.0999984741211,
      "close": 69.30000305175781,
      "volume": 12693490
    },
    {
      "time": "2025-12-15",
      "open": 68.0999984741211,
      "high": 71.19999694824219,
      "low": 68,
      "close": 71,
      "volume": 11598920
    },
    {
      "time": "2025-12-16",
      "open": 71.69999694824219,
      "high": 73.30000305175781,
      "low": 70.19999694824219,
      "close": 72,
      "volume": 11133810
    },
    {
      "time": "2025-12-17",
      "open": 71.69999694824219,
      "high": 74.9000015258789,
      "low": 70.0999984741211,
      "close": 74.30000305175781,
      "volume": 13255300
    },
    {
      "time": "2025-12-18",
      "open": 71.80000305175781,
      "high": 73.5999984741211,
      "low": 70.69999694824219,
      "close": 73.0999984741211,
      "volume": 12042680
    },
    {
      "time": "2025-12-19",
      "open": 72.69999694824219,
      "high": 72.9000015258789,
      "low": 70.80000305175781,
      "close": 71.4000015258789,
      "volume": 9765400
    },
    {
      "time": "2025-12-22",
      "open": 70.19999694824219,
      "high": 70.19999694824219,
      "low": 67.5999984741211,
      "close": 68.9000015258789,
      "volume": 8914850
    },
    {
      "time": "2025-12-23",
      "open": 69.5,
      "high": 70.4000015258789,
      "low": 68.9000015258789,
      "close": 69.80000305175781,
      "volume": 7116670
    },
    {
      "time": "2025-12-24",
      "open": 70.0999984741211,
      "high": 70.80000305175781,
      "low": 69.19999694824219,
      "close": 69.4000015258789,
      "volume": 4246290
    },
    {
      "time": "2025-12-26",
      "open": 69.5,
      "high": 71.4000015258789,
      "low": 69.5,
      "close": 70.5,
      "volume": 6580390
    },
    {
      "time": "2025-12-29",
      "open": 71.5,
      "high": 72.30000305175781,
      "low": 70.5999984741211,
      "close": 71.9000015258789,
      "volume": 6630190
    },
    {
      "time": "2025-12-30",
      "open": 71.80000305175781,
      "high": 73.5999984741211,
      "low": 71.5999984741211,
      "close": 73.5,
      "volume": 7202330
    },
    {
      "time": "2025-12-31",
      "open": 73.4000015258789,
      "high": 75.30000305175781,
      "low": 73.4000015258789,
      "close": 75.0999984741211,
      "volume": 9340500
    },
    {
      "time": "2026-01-02",
      "open": 74,
      "high": 75.5999984741211,
      "low": 72.5999984741211,
      "close": 72.9000015258789,
      "volume": 12609660
    },
    {
      "time": "2026-01-05",
      "open": 72.0999984741211,
      "high": 72.19999694824219,
      "low": 68.69999694824219,
      "close": 69.4000015258789,
      "volume": 12441720
    },
    {
      "time": "2026-01-06",
      "open": 69.80000305175781,
      "high": 70.5,
      "low": 66.5999984741211,
      "close": 66.69999694824219,
      "volume": 11161240
    },
    {
      "time": "2026-01-07",
      "open": 66.4000015258789,
      "high": 68.4000015258789,
      "low": 66.0999984741211,
      "close": 67.19999694824219,
      "volume": 11315110
    },
    {
      "time": "2026-01-08",
      "open": 67.69999694824219,
      "high": 68.0999984741211,
      "low": 64.5,
      "close": 65,
      "volume": 12181250
    },
    {
      "time": "2026-01-09",
      "open": 64.19999694824219,
      "high": 65.30000305175781,
      "low": 62.599998474121094,
      "close": 63.599998474121094,
      "volume": 12591640
    },
    {
      "time": "2026-01-12",
      "open": 64.4000015258789,
      "high": 65.0999984741211,
      "low": 62.599998474121094,
      "close": 62.79999923706055,
      "volume": 9197450
    },
    {
      "time": "2026-01-13",
      "open": 62.099998474121094,
      "high": 63.5,
      "low": 61.70000076293945,
      "close": 62.900001525878906,
      "volume": 10967090
    },
    {
      "time": "2026-01-14",
      "open": 63,
      "high": 63.79999923706055,
      "low": 61.400001525878906,
      "close": 61.599998474121094,
      "volume": 12258950
    },
    {
      "time": "2026-01-15",
      "open": 61,
      "high": 61.20000076293945,
      "low": 58.900001525878906,
      "close": 60,
      "volume": 10718110
    },
    {
      "time": "2026-01-16",
      "open": 59.900001525878906,
      "high": 60.599998474121094,
      "low": 58.900001525878906,
      "close": 59.900001525878906,
      "volume": 8666320
    },
    {
      "time": "2026-01-20",
      "open": 63,
      "high": 63,
      "low": 60.29999923706055,
      "close": 62,
      "volume": 13060910
    },
    {
      "time": "2026-01-21",
      "open": 60.599998474121094,
      "high": 61.900001525878906,
      "low": 57.79999923706055,
      "close": 58.5,
      "volume": 13341730
    },
    {
      "time": "2026-01-22",
      "open": 57.20000076293945,
      "high": 57.400001525878906,
      "low": 55.900001525878906,
      "close": 57.20000076293945,
      "volume": 9221320
    },
    {
      "time": "2026-01-23",
      "open": 57.599998474121094,
      "high": 60.599998474121094,
      "low": 57.599998474121094,
      "close": 60.29999923706055,
      "volume": 9600650
    },
    {
      "time": "2026-01-26",
      "open": 60.099998474121094,
      "high": 61.29999923706055,
      "low": 59.099998474121094,
      "close": 61,
      "volume": 12179340
    },
    {
      "time": "2026-01-27",
      "open": 61,
      "high": 61.900001525878906,
      "low": 60.29999923706055,
      "close": 60.5,
      "volume": 9472250
    },
    {
      "time": "2026-01-28",
      "open": 59.599998474121094,
      "high": 62,
      "low": 59.099998474121094,
      "close": 61.5,
      "volume": 12406110
    },
    {
      "time": "2026-01-29",
      "open": 60.900001525878906,
      "high": 64.19999694824219,
      "low": 60.20000076293945,
      "close": 61.400001525878906,
      "volume": 15468650
    },
    {
      "time": "2026-01-30",
      "open": 63.099998474121094,
      "high": 65.30000305175781,
      "low": 61.70000076293945,
      "close": 64.19999694824219,
      "volume": 12903000
    },
    {
      "time": "2026-02-02",
      "open": 65,
      "high": 65,
      "low": 61,
      "close": 62.29999923706055,
      "volume": 11548630
    },
    {
      "time": "2026-02-03",
      "open": 61.599998474121094,
      "high": 64.9000015258789,
      "low": 60.20000076293945,
      "close": 61.900001525878906,
      "volume": 11719970
    },
    {
      "time": "2026-02-04",
      "open": 60.900001525878906,
      "high": 65.9000015258789,
      "low": 60.5,
      "close": 63.5,
      "volume": 11752110
    },
    {
      "time": "2026-02-05",
      "open": 65,
      "high": 67.5,
      "low": 62.70000076293945,
      "close": 66.9000015258789,
      "volume": 10402390
    },
    {
      "time": "2026-02-06",
      "open": 64,
      "high": 64.0999984741211,
      "low": 59.29999923706055,
      "close": 59.70000076293945,
      "volume": 9097510
    },
    {
      "time": "2026-02-09",
      "open": 60,
      "high": 60.900001525878906,
      "low": 58,
      "close": 58.599998474121094,
      "volume": 6217890
    },
    {
      "time": "2026-02-10",
      "open": 58.29999923706055,
      "high": 59.20000076293945,
      "low": 57.5,
      "close": 59.099998474121094,
      "volume": 8821880
    },
    {
      "time": "2026-02-11",
      "open": 57.5,
      "high": 61.70000076293945,
      "low": 57.099998474121094,
      "close": 59.900001525878906,
      "volume": 11352350
    },
    {
      "time": "2026-02-12",
      "open": 58.400001525878906,
      "high": 64.30000305175781,
      "low": 58.20000076293945,
      "close": 63.599998474121094,
      "volume": 11039140
    },
    {
      "time": "2026-02-13",
      "open": 62.900001525878906,
      "high": 64.4000015258789,
      "low": 59.5,
      "close": 61.20000076293945,
      "volume": 11368090
    },
    {
      "time": "2026-02-17",
      "open": 61.70000076293945,
      "high": 63.900001525878906,
      "low": 60.20000076293945,
      "close": 61.099998474121094,
      "volume": 9338500
    },
    {
      "time": "2026-02-18",
      "open": 61.099998474121094,
      "high": 62,
      "low": 58.5,
      "close": 60.5,
      "volume": 11692430
    },
    {
      "time": "2026-02-19",
      "open": 61.5,
      "high": 62.5,
      "low": 60,
      "close": 60.099998474121094,
      "volume": 11375890
    },
    {
      "time": "2026-02-20",
      "open": 61.400001525878906,
      "high": 61.79999923706055,
      "low": 58.29999923706055,
      "close": 60.20000076293945,
      "volume": 11865650
    },
    {
      "time": "2026-02-23",
      "open": 60.900001525878906,
      "high": 64.5999984741211,
      "low": 60.29999923706055,
      "close": 63,
      "volume": 12295570
    },
    {
      "time": "2026-02-24",
      "open": 63,
      "high": 63.400001525878906,
      "low": 60.29999923706055,
      "close": 60.900001525878906,
      "volume": 10390190
    },
    {
      "time": "2026-02-25",
      "open": 59.599998474121094,
      "high": 61.599998474121094,
      "low": 59.599998474121094,
      "close": 60.099998474121094,
      "volume": 7763560
    },
    {
      "time": "2026-02-26",
      "open": 59.79999923706055,
      "high": 61.79999923706055,
      "low": 59,
      "close": 59.29999923706055,
      "volume": 11734330
    },
    {
      "time": "2026-02-27",
      "open": 61.70000076293945,
      "high": 63.400001525878906,
      "low": 61.400001525878906,
      "close": 62.29999923706055,
      "volume": 10579060
    },
    {
      "time": "2026-03-02",
      "open": 64.80000305175781,
      "high": 64.9000015258789,
      "low": 60.20000076293945,
      "close": 60.599998474121094,
      "volume": 12782930
    },
    {
      "time": "2026-03-03",
      "open": 65.4000015258789,
      "high": 67.9000015258789,
      "low": 62.5,
      "close": 63.70000076293945,
      "volume": 12829100
    },
    {
      "time": "2026-03-04",
      "open": 62.20000076293945,
      "high": 64.0999984741211,
      "low": 61,
      "close": 61.900001525878906,
      "volume": 10373880
    },
    {
      "time": "2026-03-05",
      "open": 64,
      "high": 67.30000305175781,
      "low": 62.599998474121094,
      "close": 65.4000015258789,
      "volume": 19823350
    },
    {
      "time": "2026-03-06",
      "open": 69.5999984741211,
      "high": 70.80000305175781,
      "low": 68.19999694824219,
      "close": 70,
      "volume": 16152760
    },
    {
      "time": "2026-03-09",
      "open": 72.69999694824219,
      "high": 75.5,
      "low": 66.9000015258789,
      "close": 67.80000305175781,
      "volume": 18457090
    },
    {
      "time": "2026-03-10",
      "open": 68.19999694824219,
      "high": 68.80000305175781,
      "low": 64.5,
      "close": 67.9000015258789,
      "volume": 21581270
    },
    {
      "time": "2026-03-11",
      "open": 68.9000015258789,
      "high": 70.30000305175781,
      "low": 67.19999694824219,
      "close": 68.4000015258789,
      "volume": 15602750
    },
    {
      "time": "2026-03-12",
      "open": 71.69999694824219,
      "high": 73.5999984741211,
      "low": 71,
      "close": 72.9000015258789,
      "volume": 15893680
    },
    {
      "time": "2026-03-13",
      "open": 71.4000015258789,
      "high": 74.69999694824219,
      "low": 70.19999694824219,
      "close": 73.80000305175781,
      "volume": 14786620
    },
    {
      "time": "2026-03-16",
      "open": 70.80000305175781,
      "high": 72.19999694824219,
      "low": 69.30000305175781,
      "close": 71.5999984741211,
      "volume": 17041810
    },
    {
      "time": "2026-03-17",
      "open": 70.5999984741211,
      "high": 71.30000305175781,
      "low": 68.9000015258789,
      "close": 70.30000305175781,
      "volume": 16645890
    },
    {
      "time": "2026-03-18",
      "open": 71.80000305175781,
      "high": 73.80000305175781,
      "low": 71.0999984741211,
      "close": 73.69999694824219,
      "volume": 21065460
    },
    {
      "time": "2026-03-19",
      "open": 76.5,
      "high": 76.9000015258789,
      "low": 70.19999694824219,
      "close": 72.30000305175781,
      "volume": 18810780
    },
    {
      "time": "2026-03-20",
      "open": 72.80000305175781,
      "high": 78.80000305175781,
      "low": 72.5,
      "close": 77.0999984741211,
      "volume": 13517250
    },
    {
      "time": "2026-03-23",
      "open": 72.4000015258789,
      "high": 73.4000015258789,
      "low": 68.4000015258789,
      "close": 72.0999984741211,
      "volume": 29288410
    },
    {
      "time": "2026-03-24",
      "open": 73.19999694824219,
      "high": 73.9000015258789,
      "low": 69,
      "close": 70.19999694824219,
      "volume": 16801070
    },
    {
      "time": "2026-03-25",
      "open": 67.80000305175781,
      "high": 69.69999694824219,
      "low": 66.5999984741211,
      "close": 67.69999694824219,
      "volume": 20650120
    },
    {
      "time": "2026-03-26",
      "open": 70.19999694824219,
      "high": 71.5,
      "low": 67.69999694824219,
      "close": 71.4000015258789,
      "volume": 13630810
    },
    {
      "time": "2026-03-27",
      "open": 72.69999694824219,
      "high": 75.69999694824219,
      "low": 71.9000015258789,
      "close": 75.0999984741211,
      "volume": 15463680
    },
    {
      "time": "2026-03-30",
      "open": 73,
      "high": 79.30000305175781,
      "low": 73,
      "close": 78.4000015258789,
      "volume": 15654570
    },
    {
      "time": "2026-03-31",
      "open": 75,
      "high": 75.80000305175781,
      "low": 69.4000015258789,
      "close": 70.19999694824219,
      "volume": 12784140
    },
    {
      "time": "2026-04-01",
      "open": 68.5999984741211,
      "high": 69.30000305175781,
      "low": 66.5,
      "close": 68.9000015258789,
      "volume": 13092870
    },
    {
      "time": "2026-04-02",
      "open": 72.9000015258789,
      "high": 72.9000015258789,
      "low": 66.69999694824219,
      "close": 67.69999694824219,
      "volume": 11559580
    },
    {
      "time": "2026-04-06",
      "open": 67.80000305175781,
      "high": 68.5,
      "low": 66.19999694824219,
      "close": 66.80000305175781,
      "volume": 9580880
    },
    {
      "time": "2026-04-07",
      "open": 67.5999984741211,
      "high": 69,
      "low": 65.9000015258789,
      "close": 66.30000305175781,
      "volume": 12490150
    },
    {
      "time": "2026-04-08",
      "open": 59.599998474121094,
      "high": 62,
      "low": 59,
      "close": 60.5,
      "volume": 10548250
    },
    {
      "time": "2026-04-09",
      "open": 61.70000076293945,
      "high": 61.70000076293945,
      "low": 58.79999923706055,
      "close": 59.5,
      "volume": 10171230
    },
    {
      "time": "2026-04-10",
      "open": 59.20000076293945,
      "high": 60.599998474121094,
      "low": 58.900001525878906,
      "close": 60,
      "volume": 7590120
    },
    {
      "time": "2026-04-13",
      "open": 60.599998474121094,
      "high": 60.79999923706055,
      "low": 57.099998474121094,
      "close": 57.29999923706055,
      "volume": 10145700
    },
    {
      "time": "2026-04-14",
      "open": 56,
      "high": 56.599998474121094,
      "low": 54.5,
      "close": 55.099998474121094,
      "volume": 9645190
    },
    {
      "time": "2026-04-15",
      "open": 54.900001525878906,
      "high": 55.70000076293945,
      "low": 54.5,
      "close": 54.599998474121094,
      "volume": 10316160
    },
    {
      "time": "2026-04-16",
      "open": 54.599998474121094,
      "high": 55.400001525878906,
      "low": 54,
      "close": 54.29999923706055,
      "volume": 11254920
    },
    {
      "time": "2026-04-17",
      "open": 52.099998474121094,
      "high": 52.400001525878906,
      "low": 49.70000076293945,
      "close": 50.79999923706055,
      "volume": 16705520
    },
    {
      "time": "2026-04-20",
      "open": 51.5,
      "high": 51.5,
      "low": 49.79999923706055,
      "close": 50,
      "volume": 14258590
    },
    {
      "time": "2026-04-21",
      "open": 49.5,
      "high": 51.900001525878906,
      "low": 48.599998474121094,
      "close": 51.400001525878906,
      "volume": 21154940
    },
    {
      "time": "2026-04-22",
      "open": 49.79999923706055,
      "high": 51.29999923706055,
      "low": 49.5,
      "close": 50.400001525878906,
      "volume": 17640220
    },
    {
      "time": "2026-04-23",
      "open": 50.29999923706055,
      "high": 52.900001525878906,
      "low": 49.70000076293945,
      "close": 50.900001525878906,
      "volume": 22605270
    },
    {
      "time": "2026-04-24",
      "open": 50.400001525878906,
      "high": 51.79999923706055,
      "low": 49.599998474121094,
      "close": 50.400001525878906,
      "volume": 17686310
    },
    {
      "time": "2026-04-27",
      "open": 50.29999923706055,
      "high": 50.70000076293945,
      "low": 49.5,
      "close": 50.20000076293945,
      "volume": 12776360
    },
    {
      "time": "2026-04-28",
      "open": 50.79999923706055,
      "high": 52.5,
      "low": 50.20000076293945,
      "close": 52,
      "volume": 18271970
    },
    {
      "time": "2026-04-29",
      "open": 51.900001525878906,
      "high": 54,
      "low": 51.70000076293945,
      "close": 53,
      "volume": 19146010
    },
    {
      "time": "2026-04-30",
      "open": 52.400001525878906,
      "high": 52.79999923706055,
      "low": 49.400001525878906,
      "close": 49.599998474121094,
      "volume": 16936070
    },
    {
      "time": "2026-05-01",
      "open": 49.29999923706055,
      "high": 50.400001525878906,
      "low": 48.70000076293945,
      "close": 49,
      "volume": 10815400
    },
    {
      "time": "2026-05-04",
      "open": 49.099998474121094,
      "high": 50.599998474121094,
      "low": 48.099998474121094,
      "close": 49.70000076293945,
      "volume": 17683520
    },
    {
      "time": "2026-05-05",
      "open": 48.5,
      "high": 48.599998474121094,
      "low": 47,
      "close": 47.099998474121094,
      "volume": 16601150
    },
    {
      "time": "2026-05-06",
      "open": 45.79999923706055,
      "high": 46.79999923706055,
      "low": 44.900001525878906,
      "close": 45.099998474121094,
      "volume": 20166470
    },
    {
      "time": "2026-05-07",
      "open": 44.79999923706055,
      "high": 47.79999923706055,
      "low": 44.70000076293945,
      "close": 47.29999923706055,
      "volume": 31620330
    },
    {
      "time": "2026-05-08",
      "open": 46.400001525878906,
      "high": 47.099998474121094,
      "low": 45.900001525878906,
      "close": 46.400001525878906,
      "volume": 26548330
    },
    {
      "time": "2026-05-11",
      "open": 46,
      "high": 46.20000076293945,
      "low": 44.900001525878906,
      "close": 45.79999923706055,
      "volume": 27464970
    },
    {
      "time": "2026-05-12",
      "open": 46.5,
      "high": 49.20000076293945,
      "low": 46.5,
      "close": 47.099998474121094,
      "volume": 34804920
    },
    {
      "time": "2026-05-13",
      "open": 46.900001525878906,
      "high": 48.5,
      "low": 46.599998474121094,
      "close": 47.099998474121094,
      "volume": 30013200
    },
    {
      "time": "2026-05-14",
      "open": 46.5,
      "high": 47.5,
      "low": 45.599998474121094,
      "close": 46.29999923706055,
      "volume": 31486140
    },
    {
      "time": "2026-05-15",
      "open": 48.400001525878906,
      "high": 49.79999923706055,
      "low": 48.29999923706055,
      "close": 49.599998474121094,
      "volume": 33215290
    },
    {
      "time": "2026-05-18",
      "open": 48.900001525878906,
      "high": 51.599998474121094,
      "low": 48.79999923706055,
      "close": 50.5,
      "volume": 39776110
    },
    {
      "time": "2026-05-19",
      "open": 51.70000076293945,
      "high": 53.5,
      "low": 51,
      "close": 52.099998474121094,
      "volume": 47314710
    },
    {
      "time": "2026-05-20",
      "open": 51,
      "high": 52,
      "low": 48.099998474121094,
      "close": 48.29999923706055,
      "volume": 38563910
    },
    {
      "time": "2026-05-21",
      "open": 48.79999923706055,
      "high": 49.70000076293945,
      "low": 46.29999923706055,
      "close": 46.900001525878906,
      "volume": 29629460
    },
    {
      "time": "2026-05-22",
      "open": 46.099998474121094,
      "high": 46.400001525878906,
      "low": 44.900001525878906,
      "close": 45.70000076293945,
      "volume": 25702200
    },
    {
      "time": "2026-05-26",
      "open": 44.099998474121094,
      "high": 44.400001525878906,
      "low": 43.099998474121094,
      "close": 43.099998474121094,
      "volume": 23515010
    },
    {
      "time": "2026-05-27",
      "open": 42.79999923706055,
      "high": 43.70000076293945,
      "low": 42.5,
      "close": 43.099998474121094,
      "volume": 26096990
    },
    {
      "time": "2026-05-28",
      "open": 43.599998474121094,
      "high": 44.29999923706055,
      "low": 42.099998474121094,
      "close": 42.5,
      "volume": 19622840
    },
    {
      "time": "2026-05-29",
      "open": 42.79999923706055,
      "high": 44.099998474121094,
      "low": 42.70000076293945,
      "close": 43.29999923706055,
      "volume": 20777020
    },
    {
      "time": "2026-06-01",
      "open": 44.099998474121094,
      "high": 45.099998474121094,
      "low": 43.099998474121094,
      "close": 43.900001525878906,
      "volume": 21010500
    },
    {
      "time": "2026-06-02",
      "open": 44.099998474121094,
      "high": 44.099998474121094,
      "low": 42.5,
      "close": 42.70000076293945,
      "volume": 17962180
    },
    {
      "time": "2026-06-03",
      "open": 43.29999923706055,
      "high": 44.79999923706055,
      "low": 43.29999923706055,
      "close": 44.29999923706055,
      "volume": 26392630
    },
    {
      "time": "2026-06-04",
      "open": 44.599998474121094,
      "high": 44.900001525878906,
      "low": 42,
      "close": 42.5,
      "volume": 25957760
    },
    {
      "time": "2026-06-05",
      "open": 43.70000076293945,
      "high": 47.70000076293945,
      "low": 43.599998474121094,
      "close": 47,
      "volume": 37820450
    },
    {
      "time": "2026-06-08",
      "open": 45,
      "high": 46.099998474121094,
      "low": 44.400001525878906,
      "close": 45.79999923706055,
      "volume": 45803760
    },
    {
      "time": "2026-06-09",
      "open": 44.400001525878906,
      "high": 49,
      "low": 42.5,
      "close": 45.400001525878906,
      "volume": 43303530
    },
    {
      "time": "2026-06-10",
      "open": 45.70000076293945,
      "high": 47,
      "low": 43.5,
      "close": 46.79999923706055,
      "volume": 40466920
    },
    {
      "time": "2026-06-11",
      "open": 45.599998474121094,
      "high": 45.79999923706055,
      "low": 42.400001525878906,
      "close": 42.70000076293945,
      "volume": 33453090
    },
    {
      "time": "2026-06-12",
      "open": 42.20000076293945,
      "high": 42.79999923706055,
      "low": 40.400001525878906,
      "close": 41.599998474121094,
      "volume": 23507910
    },
    {
      "time": "2026-06-15",
      "open": 39.70000076293945,
      "high": 40.900001525878906,
      "low": 39.20000076293945,
      "close": 40.599998474121094,
      "volume": 22557920
    },
    {
      "time": "2026-06-16",
      "open": 40.29999923706055,
      "high": 41.900001525878906,
      "low": 39.70000076293945,
      "close": 41.70000076293945,
      "volume": 36312340
    },
    {
      "time": "2026-06-17",
      "open": 41.5,
      "high": 43.099998474121094,
      "low": 40.099998474121094,
      "close": 42.70000076293945,
      "volume": 33802000
    },
    {
      "time": "2026-06-18",
      "open": 40.599998474121094,
      "high": 42.099998474121094,
      "low": 40,
      "close": 40.20000076293945,
      "volume": 30041240
    },
    {
      "time": "2026-06-22",
      "open": 39.70000076293945,
      "high": 40,
      "low": 38.599998474121094,
      "close": 39.099998474121094,
      "volume": 30278930
    },
    {
      "time": "2026-06-23",
      "open": 40.70000076293945,
      "high": 41.099998474121094,
      "low": 38.900001525878906,
      "close": 39.900001525878906,
      "volume": 32487650
    },
    {
      "time": "2026-06-24",
      "open": 39.70000076293945,
      "high": 40.20000076293945,
      "low": 38.099998474121094,
      "close": 39.400001525878906,
      "volume": 31414680
    },
    {
      "time": "2026-06-25",
      "open": 38.29999923706055,
      "high": 39.400001525878906,
      "low": 37.400001525878906,
      "close": 38.599998474121094,
      "volume": 36925650
    },
    {
      "time": "2026-06-26",
      "open": 39.5,
      "high": 39.79999923706055,
      "low": 38.099998474121094,
      "close": 38.900001525878906,
      "volume": 37185960
    },
    {
      "time": "2026-06-29",
      "open": 38.900001525878906,
      "high": 40.20000076293945,
      "low": 38.400001525878906,
      "close": 38.5,
      "volume": 33533730
    },
    {
      "time": "2026-06-30",
      "open": 38.599998474121094,
      "high": 39.099998474121094,
      "low": 37.70000076293945,
      "close": 37.900001525878906,
      "volume": 23174830
    },
    {
      "time": "2026-07-01",
      "open": 38.20000076293945,
      "high": 38.599998474121094,
      "low": 37.099998474121094,
      "close": 38.400001525878906,
      "volume": 23531510
    },
    {
      "time": "2026-07-02",
      "open": 37.900001525878906,
      "high": 40.20000076293945,
      "low": 37.29999923706055,
      "close": 39.20000076293945,
      "volume": 33090830
    },
    {
      "time": "2026-07-06",
      "open": 39,
      "high": 39.099998474121094,
      "low": 38,
      "close": 38.599998474121094,
      "volume": 16533910
    },
    {
      "time": "2026-07-07",
      "open": 38.5,
      "high": 40.099998474121094,
      "low": 38.20000076293945,
      "close": 39.70000076293945,
      "volume": 28212050
    },
    {
      "time": "2026-07-08",
      "open": 40.5,
      "high": 41.900001525878906,
      "low": 40.099998474121094,
      "close": 40.70000076293945,
      "volume": 34364440
    },
    {
      "time": "2026-07-09",
      "open": 40.099998474121094,
      "high": 40.20000076293945,
      "low": 39,
      "close": 39.29999923706055,
      "volume": 16700710
    },
    {
      "time": "2026-07-10",
      "open": 39.099998474121094,
      "high": 40.70000076293945,
      "low": 39,
      "close": 39.900001525878906,
      "volume": 21169790
    },
    {
      "time": "2026-07-13",
      "open": 40.20000076293945,
      "high": 41.20000076293945,
      "low": 39.900001525878906,
      "close": 40.79999923706055,
      "volume": 20042100
    },
    {
      "time": "2026-07-14",
      "open": 40,
      "high": 40.70000076293945,
      "low": 39.70000076293945,
      "close": 40.400001525878906,
      "volume": 22004020
    },
    {
      "time": "2026-07-15",
      "open": 40.150001525878906,
      "high": 40.54999923706055,
      "low": 39.34000015258789,
      "close": 39.900001525878906,
      "volume": 3307300
    },
    {
      "time": "2026-07-16",
      "open": 40.36000061035156,
      "high": 40.470001220703125,
      "low": 39.08000183105469,
      "close": 39.939998626708984,
      "volume": 4135300
    },
    {
      "time": "2026-07-17",
      "open": 41.45000076293945,
      "high": 41.619998931884766,
      "low": 39.77000045776367,
      "close": 40.619998931884766,
      "volume": 5680000
    },
    {
      "time": "2026-07-20",
      "open": 40.25,
      "high": 41.40999984741211,
      "low": 39.84000015258789,
      "close": 41.349998474121094,
      "volume": 4152400
    },
    {
      "time": "2026-07-21",
      "open": 40.93000030517578,
      "high": 41.220001220703125,
      "low": 39.4900016784668,
      "close": 39.59000015258789,
      "volume": 3487800
    },
    {
      "time": "2026-07-22",
      "open": 39.91999816894531,
      "high": 40.83000183105469,
      "low": 39.630001068115234,
      "close": 40.70000076293945,
      "volume": 3483600
    },
    {
      "time": "2026-07-23",
      "open": 41.900001525878906,
      "high": 42.18000030517578,
      "low": 41.029998779296875,
      "close": 41.38999938964844,
      "volume": 4053200
    },
    {
      "time": "2026-07-24",
      "open": 40.88999938964844,
      "high": 42.130001068115234,
      "low": 40.68000030517578,
      "close": 41.83000183105469,
      "volume": 2317800
    },
    {
      "time": "2026-07-27",
      "open": 40.619998931884766,
      "high": 41.880001068115234,
      "low": 40,
      "close": 41.119998931884766,
      "volume": 2769100
    },
    {
      "time": "2026-07-28",
      "open": 41.029998779296875,
      "high": 42.20000076293945,
      "low": 40.77000045776367,
      "close": 40.939998626708984,
      "volume": 4365300
    },
    {
      "time": "2026-07-29",
      "open": 41.31999969482422,
      "high": 43.09000015258789,
      "low": 40.84000015258789,
      "close": 42.93000030517578,
      "volume": 5140100
    },
    {
      "time": "2026-07-30",
      "open": 41.84000015258789,
      "high": 42.790000915527344,
      "low": 41.08000183105469,
      "close": 41.20000076293945,
      "volume": 3329100
    },
    {
      "time": "2026-07-31",
      "open": 40.79999923706055,
      "high": 43.209999084472656,
      "low": 40.63999938964844,
      "close": 41.79999923706055,
      "volume": 4581500
    },
    {
      "time": "2026-08-03",
      "open": 41.11000061035156,
      "high": 41.34000015258789,
      "low": 39.52000045776367,
      "close": 39.70000076293945,
      "volume": 5293000
    },
    {
      "time": "2026-08-04",
      "open": 39.15999984741211,
      "high": 39.310001373291016,
      "low": 37.2400016784668,
      "close": 37.5099983215332,
      "volume": 5854900
    },
    {
      "time": "2026-08-05",
      "open": 37.25,
      "high": 38.2400016784668,
      "low": 37.02000045776367,
      "close": 38.22999954223633,
      "volume": 4900800
    },
    {
      "time": "2026-08-06",
      "open": 38.310001373291016,
      "high": 38.939998626708984,
      "low": 37.63999938964844,
      "close": 38.84000015258789,
      "volume": 4693700
    },
    {
      "time": "2026-08-07",
      "open": 38.029998779296875,
      "high": 38.27000045776367,
      "low": 37.400001525878906,
      "close": 37.599998474121094,
      "volume": 3753800
    },
    {
      "time": "2026-08-10",
      "open": 37.970001220703125,
      "high": 38.529998779296875,
      "low": 37.65999984741211,
      "close": 38.189998626708984,
      "volume": 4035000
    },
    {
      "time": "2026-08-11",
      "open": 37.84000015258789,
      "high": 37.959999084472656,
      "low": 37.439998626708984,
      "close": 37.810001373291016,
      "volume": 3825800
    },
    {
      "time": "2026-08-12",
      "open": 37.11000061035156,
      "high": 37.83000183105469,
      "low": 36.93000030517578,
      "close": 37.18000030517578,
      "volume": 4555200
    },
    {
      "time": "2026-08-13",
      "open": 36.70000076293945,
      "high": 37.18000030517578,
      "low": 36.34000015258789,
      "close": 36.90999984741211,
      "volume": 4214800
    },
    {
      "time": "2026-08-14",
      "open": 37.0099983215332,
      "high": 37.209999084472656,
      "low": 36.33000183105469,
      "close": 36.369998931884766,
      "volume": 3491000
    },
    {
      "time": "2026-08-17",
      "open": 36.77000045776367,
      "high": 37.029998779296875,
      "low": 36.650001525878906,
      "close": 36.72999954223633,
      "volume": 3322900
    },
    {
      "time": "2026-08-18",
      "open": 37.310001373291016,
      "high": 38.16999816894531,
      "low": 37.08000183105469,
      "close": 38.11000061035156,
      "volume": 4850900
    },
    {
      "time": "2026-08-19",
      "open": 37.150001525878906,
      "high": 37.75,
      "low": 36.939998626708984,
      "close": 37.58000183105469,
      "volume": 3917000
    },
    {
      "time": "2026-08-20",
      "open": 38.52000045776367,
      "high": 39.34000015258789,
      "low": 38.22999954223633,
      "close": 39.08000183105469,
      "volume": 4004500
    },
    {
      "time": "2026-08-21",
      "open": 38.290000915527344,
      "high": 38.95000076293945,
      "low": 38.11000061035156,
      "close": 38.25,
      "volume": 3740800
    },
    {
      "time": "2026-08-24",
      "open": 38.40999984741211,
      "high": 39.22999954223633,
      "low": 38.33000183105469,
      "close": 39.0099983215332,
      "volume": 3526900
    },
    {
      "time": "2026-08-25",
      "open": 38.38999938964844,
      "high": 39.040000915527344,
      "low": 38.31999969482422,
      "close": 38.52000045776367,
      "volume": 3648400
    },
    {
      "time": "2026-08-26",
      "open": 38.7599983215332,
      "high": 38.959999084472656,
      "low": 38.279998779296875,
      "close": 38.65999984741211,
      "volume": 2845400
    },
    {
      "time": "2026-08-27",
      "open": 38.720001220703125,
      "high": 38.9900016784668,
      "low": 38.150001525878906,
      "close": 38.34000015258789,
      "volume": 2993100
    },
    {
      "time": "2026-08-28",
      "open": 38.40999984741211,
      "high": 39.959999084472656,
      "low": 38.150001525878906,
      "close": 39.939998626708984,
      "volume": 4773600
    },
    {
      "time": "2026-08-31",
      "open": 40.220001220703125,
      "high": 41.20000076293945,
      "low": 40.119998931884766,
      "close": 40.689998626708984,
      "volume": 4355400
    },
    {
      "time": "2026-09-01",
      "open": 41.529998779296875,
      "high": 42.349998474121094,
      "low": 41.119998931884766,
      "close": 42.08000183105469,
      "volume": 3815100
    },
    {
      "time": "2026-09-02",
      "open": 41.66999816894531,
      "high": 41.84000015258789,
      "low": 40.470001220703125,
      "close": 40.619998931884766,
      "volume": 4357700
    },
    {
      "time": "2026-09-03",
      "open": 39.900001525878906,
      "high": 40.88999938964844,
      "low": 39.7400016784668,
      "close": 40.16999816894531,
      "volume": 3562100
    },
    {
      "time": "2026-09-04",
      "open": 40.81999969482422,
      "high": 40.88999938964844,
      "low": 39.810001373291016,
      "close": 39.900001525878906,
      "volume": 4077700
    },
    {
      "time": "2026-09-08",
      "open": 40.16999816894531,
      "high": 40.599998474121094,
      "low": 39.869998931884766,
      "close": 40.40999984741211,
      "volume": 4290900
    },
    {
      "time": "2026-09-09",
      "open": 40.95000076293945,
      "high": 42.2400016784668,
      "low": 40.66999816894531,
      "close": 42.09000015258789,
      "volume": 4503100
    },
    {
      "time": "2026-09-10",
      "open": 43.04999923706055,
      "high": 43.630001068115234,
      "low": 42.4900016784668,
      "close": 43.38999938964844,
      "volume": 4876600
    },
    {
      "time": "2026-09-11",
      "open": 42.099998474121094,
      "high": 42.97999954223633,
      "low": 41.779998779296875,
      "close": 42.93000030517578,
      "volume": 5825600
    },
    {
      "time": "2026-09-14",
      "open": 43.59000015258789,
      "high": 43.744998931884766,
      "low": 42.529998779296875,
      "close": 43.059600830078125,
      "volume": 5615832
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 81.02
    },
    {
      "time": "2025-11-24",
      "value": 80.94800003051758
    },
    {
      "time": "2025-11-25",
      "value": 80.76
    },
    {
      "time": "2025-11-26",
      "value": 80.54599990844727
    },
    {
      "time": "2025-11-28",
      "value": 80.43399993896485
    },
    {
      "time": "2025-12-01",
      "value": 80.33599990844726
    },
    {
      "time": "2025-12-02",
      "value": 80.27599990844726
    },
    {
      "time": "2025-12-03",
      "value": 80.13399993896485
    },
    {
      "time": "2025-12-04",
      "value": 79.91199981689454
    },
    {
      "time": "2025-12-05",
      "value": 79.65599975585937
    },
    {
      "time": "2025-12-08",
      "value": 79.44399978637695
    },
    {
      "time": "2025-12-09",
      "value": 79.2279997253418
    },
    {
      "time": "2025-12-10",
      "value": 78.96199981689453
    },
    {
      "time": "2025-12-11",
      "value": 78.65599990844727
    },
    {
      "time": "2025-12-12",
      "value": 78.43800003051757
    },
    {
      "time": "2025-12-15",
      "value": 78.28800003051758
    },
    {
      "time": "2025-12-16",
      "value": 78.17800003051758
    },
    {
      "time": "2025-12-17",
      "value": 78.06200012207032
    },
    {
      "time": "2025-12-18",
      "value": 77.97200012207031
    },
    {
      "time": "2025-12-19",
      "value": 77.81600021362304
    },
    {
      "time": "2025-12-22",
      "value": 77.46800018310547
    },
    {
      "time": "2025-12-23",
      "value": 77.27800018310546
    },
    {
      "time": "2025-12-24",
      "value": 77.1500001525879
    },
    {
      "time": "2025-12-26",
      "value": 77.08800018310546
    },
    {
      "time": "2025-12-29",
      "value": 76.9600001525879
    },
    {
      "time": "2025-12-30",
      "value": 76.83000015258789
    },
    {
      "time": "2025-12-31",
      "value": 76.82600006103516
    },
    {
      "time": "2026-01-02",
      "value": 76.75600006103515
    },
    {
      "time": "2026-01-05",
      "value": 76.54800003051758
    },
    {
      "time": "2026-01-06",
      "value": 76.34399993896484
    },
    {
      "time": "2026-01-07",
      "value": 76.20599990844727
    },
    {
      "time": "2026-01-08",
      "value": 76.03799987792969
    },
    {
      "time": "2026-01-09",
      "value": 75.8179998779297
    },
    {
      "time": "2026-01-12",
      "value": 75.5439998626709
    },
    {
      "time": "2026-01-13",
      "value": 75.2339998626709
    },
    {
      "time": "2026-01-14",
      "value": 74.9239998626709
    },
    {
      "time": "2026-01-15",
      "value": 74.5639998626709
    },
    {
      "time": "2026-01-16",
      "value": 74.11999992370606
    },
    {
      "time": "2026-01-20",
      "value": 73.79199989318847
    },
    {
      "time": "2026-01-21",
      "value": 73.30599983215332
    },
    {
      "time": "2026-01-22",
      "value": 72.8179998779297
    },
    {
      "time": "2026-01-23",
      "value": 72.44399986267089
    },
    {
      "time": "2026-01-26",
      "value": 72.0839998626709
    },
    {
      "time": "2026-01-27",
      "value": 71.70199989318847
    },
    {
      "time": "2026-01-28",
      "value": 71.20599983215332
    },
    {
      "time": "2026-01-29",
      "value": 70.71999992370606
    },
    {
      "time": "2026-01-30",
      "value": 70.18799980163574
    },
    {
      "time": "2026-02-02",
      "value": 69.63399978637695
    },
    {
      "time": "2026-02-03",
      "value": 69.0679998779297
    },
    {
      "time": "2026-02-04",
      "value": 68.43599990844727
    },
    {
      "time": "2026-02-05",
      "value": 68.02599990844726
    },
    {
      "time": "2026-02-06",
      "value": 67.56799995422364
    },
    {
      "time": "2026-02-09",
      "value": 67.19799995422363
    },
    {
      "time": "2026-02-10",
      "value": 66.87599998474121
    },
    {
      "time": "2026-02-11",
      "value": 66.59400001525879
    },
    {
      "time": "2026-02-12",
      "value": 66.3340000152588
    },
    {
      "time": "2026-02-13",
      "value": 66.01600006103516
    },
    {
      "time": "2026-02-17",
      "value": 65.77600006103516
    },
    {
      "time": "2026-02-18",
      "value": 65.56200012207032
    },
    {
      "time": "2026-02-19",
      "value": 65.32400009155273
    },
    {
      "time": "2026-02-20",
      "value": 65.08600013732911
    },
    {
      "time": "2026-02-23",
      "value": 64.91200019836425
    },
    {
      "time": "2026-02-24",
      "value": 64.75400016784668
    },
    {
      "time": "2026-02-25",
      "value": 64.62800010681153
    },
    {
      "time": "2026-02-26",
      "value": 64.42800003051758
    },
    {
      "time": "2026-02-27",
      "value": 64.25400001525878
    },
    {
      "time": "2026-03-02",
      "value": 64.0259999847412
    },
    {
      "time": "2026-03-03",
      "value": 63.81399993896484
    },
    {
      "time": "2026-03-04",
      "value": 63.59
    },
    {
      "time": "2026-03-05",
      "value": 63.47
    },
    {
      "time": "2026-03-06",
      "value": 63.49199996948242
    },
    {
      "time": "2026-03-09",
      "value": 63.45199996948242
    },
    {
      "time": "2026-03-10",
      "value": 63.42199996948242
    },
    {
      "time": "2026-03-11",
      "value": 63.38
    },
    {
      "time": "2026-03-12",
      "value": 63.4
    },
    {
      "time": "2026-03-13",
      "value": 63.40600006103516
    },
    {
      "time": "2026-03-16",
      "value": 63.33600006103516
    },
    {
      "time": "2026-03-17",
      "value": 63.284000091552734
    },
    {
      "time": "2026-03-18",
      "value": 63.37
    },
    {
      "time": "2026-03-19",
      "value": 63.48200012207031
    },
    {
      "time": "2026-03-20",
      "value": 63.680000152587894
    },
    {
      "time": "2026-03-23",
      "value": 63.822000122070314
    },
    {
      "time": "2026-03-24",
      "value": 63.954000091552736
    },
    {
      "time": "2026-03-25",
      "value": 64.05200004577637
    },
    {
      "time": "2026-03-26",
      "value": 64.22200004577637
    },
    {
      "time": "2026-03-27",
      "value": 64.49200004577636
    },
    {
      "time": "2026-03-30",
      "value": 64.86000007629394
    },
    {
      "time": "2026-03-31",
      "value": 65.06599998474121
    },
    {
      "time": "2026-04-01",
      "value": 65.20400001525879
    },
    {
      "time": "2026-04-02",
      "value": 65.38799995422363
    },
    {
      "time": "2026-04-06",
      "value": 65.58
    },
    {
      "time": "2026-04-07",
      "value": 65.70000007629395
    },
    {
      "time": "2026-04-08",
      "value": 65.69000007629394
    },
    {
      "time": "2026-04-09",
      "value": 65.67000007629395
    },
    {
      "time": "2026-04-10",
      "value": 65.64000007629394
    },
    {
      "time": "2026-04-13",
      "value": 65.55800003051758
    },
    {
      "time": "2026-04-14",
      "value": 65.37600006103516
    },
    {
      "time": "2026-04-15",
      "value": 65.22200004577637
    },
    {
      "time": "2026-04-16",
      "value": 65.07
    },
    {
      "time": "2026-04-17",
      "value": 64.81599998474121
    },
    {
      "time": "2026-04-20",
      "value": 64.47799995422363
    },
    {
      "time": "2026-04-21",
      "value": 64.31199996948243
    },
    {
      "time": "2026-04-22",
      "value": 64.14800003051758
    },
    {
      "time": "2026-04-23",
      "value": 63.98400009155274
    },
    {
      "time": "2026-04-24",
      "value": 63.79400009155273
    },
    {
      "time": "2026-04-27",
      "value": 63.5260001373291
    },
    {
      "time": "2026-04-28",
      "value": 63.34200012207031
    },
    {
      "time": "2026-04-29",
      "value": 63.180000152587894
    },
    {
      "time": "2026-04-30",
      "value": 62.962000122070314
    },
    {
      "time": "2026-05-01",
      "value": 62.74000015258789
    },
    {
      "time": "2026-05-04",
      "value": 62.53000015258789
    },
    {
      "time": "2026-05-05",
      "value": 62.212000122070314
    },
    {
      "time": "2026-05-06",
      "value": 61.89600006103515
    },
    {
      "time": "2026-05-07",
      "value": 61.640000076293944
    },
    {
      "time": "2026-05-08",
      "value": 61.38200012207031
    },
    {
      "time": "2026-05-11",
      "value": 61.05200012207031
    },
    {
      "time": "2026-05-12",
      "value": 60.782000122070315
    },
    {
      "time": "2026-05-13",
      "value": 60.45000007629395
    },
    {
      "time": "2026-05-14",
      "value": 60.13800003051758
    },
    {
      "time": "2026-05-15",
      "value": 59.82199996948242
    },
    {
      "time": "2026-05-18",
      "value": 59.43199996948242
    },
    {
      "time": "2026-05-19",
      "value": 59.11799987792969
    },
    {
      "time": "2026-05-20",
      "value": 58.72599983215332
    },
    {
      "time": "2026-05-21",
      "value": 58.29599983215332
    },
    {
      "time": "2026-05-22",
      "value": 57.75199981689453
    },
    {
      "time": "2026-05-26",
      "value": 57.1379997253418
    },
    {
      "time": "2026-05-27",
      "value": 56.5679997253418
    },
    {
      "time": "2026-05-28",
      "value": 56.01199966430664
    },
    {
      "time": "2026-05-29",
      "value": 55.403999710083006
    },
    {
      "time": "2026-06-01",
      "value": 54.83599967956543
    },
    {
      "time": "2026-06-02",
      "value": 54.1479997253418
    },
    {
      "time": "2026-06-03",
      "value": 53.591999740600585
    },
    {
      "time": "2026-06-04",
      "value": 53.03799980163574
    },
    {
      "time": "2026-06-05",
      "value": 52.6239998626709
    },
    {
      "time": "2026-06-08",
      "value": 52.11199981689453
    },
    {
      "time": "2026-06-09",
      "value": 51.51799987792969
    },
    {
      "time": "2026-06-10",
      "value": 50.88599983215332
    },
    {
      "time": "2026-06-11",
      "value": 50.33599990844726
    },
    {
      "time": "2026-06-12",
      "value": 49.78999984741211
    },
    {
      "time": "2026-06-15",
      "value": 49.247999877929686
    },
    {
      "time": "2026-06-16",
      "value": 48.74599983215332
    },
    {
      "time": "2026-06-17",
      "value": 48.273999786376955
    },
    {
      "time": "2026-06-18",
      "value": 47.86799980163574
    },
    {
      "time": "2026-06-22",
      "value": 47.45999977111816
    },
    {
      "time": "2026-06-23",
      "value": 47.057999801635745
    },
    {
      "time": "2026-06-24",
      "value": 46.69999984741211
    },
    {
      "time": "2026-06-25",
      "value": 46.36999984741211
    },
    {
      "time": "2026-06-26",
      "value": 46.05599990844726
    },
    {
      "time": "2026-06-29",
      "value": 45.73999992370605
    },
    {
      "time": "2026-06-30",
      "value": 45.48199996948242
    },
    {
      "time": "2026-07-01",
      "value": 45.25
    },
    {
      "time": "2026-07-02",
      "value": 45.00599998474121
    },
    {
      "time": "2026-07-06",
      "value": 44.76999992370605
    },
    {
      "time": "2026-07-07",
      "value": 44.545999908447264
    },
    {
      "time": "2026-07-08",
      "value": 44.35199989318848
    },
    {
      "time": "2026-07-09",
      "value": 44.1339998626709
    },
    {
      "time": "2026-07-10",
      "value": 43.891999893188476
    },
    {
      "time": "2026-07-13",
      "value": 43.647999877929685
    },
    {
      "time": "2026-07-14",
      "value": 43.46399993896485
    },
    {
      "time": "2026-07-15",
      "value": 43.28199996948242
    },
    {
      "time": "2026-07-16",
      "value": 43.08679992675781
    },
    {
      "time": "2026-07-17",
      "value": 42.95719993591309
    },
    {
      "time": "2026-07-20",
      "value": 42.882199935913086
    },
    {
      "time": "2026-07-21",
      "value": 42.727999954223634
    },
    {
      "time": "2026-07-22",
      "value": 42.613999938964845
    },
    {
      "time": "2026-07-23",
      "value": 42.525799942016604
    },
    {
      "time": "2026-07-24",
      "value": 42.42040000915527
    },
    {
      "time": "2026-07-27",
      "value": 42.30080001831055
    },
    {
      "time": "2026-07-28",
      "value": 42.193600006103516
    },
    {
      "time": "2026-07-29",
      "value": 42.06020004272461
    },
    {
      "time": "2026-07-30",
      "value": 41.8742000579834
    },
    {
      "time": "2026-07-31",
      "value": 41.66820007324219
    },
    {
      "time": "2026-08-03",
      "value": 41.49620010375977
    },
    {
      "time": "2026-08-04",
      "value": 41.308400039672854
    },
    {
      "time": "2026-08-05",
      "value": 41.15900001525879
    },
    {
      "time": "2026-08-06",
      "value": 41.073800048828126
    },
    {
      "time": "2026-08-07",
      "value": 40.963800048828126
    },
    {
      "time": "2026-08-10",
      "value": 40.877600021362305
    },
    {
      "time": "2026-08-11",
      "value": 40.76780006408691
    },
    {
      "time": "2026-08-12",
      "value": 40.63340003967285
    },
    {
      "time": "2026-08-13",
      "value": 40.517600021362306
    },
    {
      "time": "2026-08-14",
      "value": 40.359000015258786
    },
    {
      "time": "2026-08-17",
      "value": 40.24360000610351
    },
    {
      "time": "2026-08-18",
      "value": 40.06580001831055
    },
    {
      "time": "2026-08-19",
      "value": 39.90140007019043
    },
    {
      "time": "2026-08-20",
      "value": 39.77500007629394
    },
    {
      "time": "2026-08-21",
      "value": 39.604000091552734
    },
    {
      "time": "2026-08-24",
      "value": 39.53020004272461
    },
    {
      "time": "2026-08-25",
      "value": 39.46860008239746
    },
    {
      "time": "2026-08-26",
      "value": 39.42980010986328
    },
    {
      "time": "2026-08-27",
      "value": 39.36260009765625
    },
    {
      "time": "2026-08-28",
      "value": 39.30740005493164
    },
    {
      "time": "2026-08-31",
      "value": 39.31720001220703
    },
    {
      "time": "2026-09-01",
      "value": 39.376800079345706
    },
    {
      "time": "2026-09-02",
      "value": 39.39120002746582
    },
    {
      "time": "2026-09-03",
      "value": 39.40659996032715
    },
    {
      "time": "2026-09-04",
      "value": 39.432600021362305
    },
    {
      "time": "2026-09-08",
      "value": 39.46279998779297
    },
    {
      "time": "2026-09-09",
      "value": 39.534599990844725
    },
    {
      "time": "2026-09-10",
      "value": 39.64439994812012
    },
    {
      "time": "2026-09-11",
      "value": 39.734999923706056
    },
    {
      "time": "2026-09-14",
      "value": 39.81219192504883
    }
  ],
  "analysis": null
}