{
  "ok": true,
  "cached": false,
  "ticker": "AKRE",
  "price": 57.956,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-10-27",
      "open": 67.58000183105469,
      "high": 67.81400299072266,
      "low": 67.47000122070312,
      "close": 67.69999694824219,
      "volume": 255100
    },
    {
      "time": "2025-10-28",
      "open": 67.25,
      "high": 68.18000030517578,
      "low": 67.25,
      "close": 67.31999969482422,
      "volume": 907900
    },
    {
      "time": "2025-10-29",
      "open": 66.87000274658203,
      "high": 66.87000274658203,
      "low": 64.69999694824219,
      "close": 64.8499984741211,
      "volume": 1284900
    },
    {
      "time": "2025-10-30",
      "open": 64.8499984741211,
      "high": 65.41899871826172,
      "low": 64.63999938964844,
      "close": 64.70999908447266,
      "volume": 1023300
    },
    {
      "time": "2025-10-31",
      "open": 64.52999877929688,
      "high": 65.2699966430664,
      "low": 64.26000213623047,
      "close": 65.16999816894531,
      "volume": 700300
    },
    {
      "time": "2025-11-03",
      "open": 65.06999969482422,
      "high": 65.1500015258789,
      "low": 64.19999694824219,
      "close": 64.62999725341797,
      "volume": 831400
    },
    {
      "time": "2025-11-04",
      "open": 64.5,
      "high": 64.83000183105469,
      "low": 64.22000122070312,
      "close": 64.5,
      "volume": 681900
    },
    {
      "time": "2025-11-05",
      "open": 64.45999908447266,
      "high": 64.80000305175781,
      "low": 64.23999786376953,
      "close": 64.63999938964844,
      "volume": 509800
    },
    {
      "time": "2025-11-06",
      "open": 64.61000061035156,
      "high": 64.61000061035156,
      "low": 63.540000915527344,
      "close": 63.779998779296875,
      "volume": 668500
    },
    {
      "time": "2025-11-07",
      "open": 63.560001373291016,
      "high": 64.23999786376953,
      "low": 63.41999816894531,
      "close": 64.19499969482422,
      "volume": 483000
    },
    {
      "time": "2025-11-10",
      "open": 64.31999969482422,
      "high": 64.65599822998047,
      "low": 63.665000915527344,
      "close": 64.05999755859375,
      "volume": 853600
    },
    {
      "time": "2025-11-11",
      "open": 64.0999984741211,
      "high": 64.72899627685547,
      "low": 63.95399856567383,
      "close": 64.54000091552734,
      "volume": 693900
    },
    {
      "time": "2025-11-12",
      "open": 64.56999969482422,
      "high": 65.36000061035156,
      "low": 64.56999969482422,
      "close": 65.13999938964844,
      "volume": 666600
    },
    {
      "time": "2025-11-13",
      "open": 64.8499984741211,
      "high": 64.98999786376953,
      "low": 63.849998474121094,
      "close": 63.9900016784668,
      "volume": 1207000
    },
    {
      "time": "2025-11-14",
      "open": 63.70000076293945,
      "high": 64.04000091552734,
      "low": 63.60499954223633,
      "close": 63.72999954223633,
      "volume": 541700
    },
    {
      "time": "2025-11-17",
      "open": 63.66999816894531,
      "high": 63.72999954223633,
      "low": 62.292999267578125,
      "close": 62.349998474121094,
      "volume": 1382200
    },
    {
      "time": "2025-11-18",
      "open": 62.099998474121094,
      "high": 62.65999984741211,
      "low": 61.880001068115234,
      "close": 62.380001068115234,
      "volume": 1361900
    },
    {
      "time": "2025-11-19",
      "open": 62.349998474121094,
      "high": 62.59000015258789,
      "low": 61.98099899291992,
      "close": 62.4900016784668,
      "volume": 785800
    },
    {
      "time": "2025-11-20",
      "open": 63.11000061035156,
      "high": 63.29999923706055,
      "low": 62.099998474121094,
      "close": 62.150001525878906,
      "volume": 874000
    },
    {
      "time": "2025-11-21",
      "open": 62.40999984741211,
      "high": 63.599998474121094,
      "low": 62.36000061035156,
      "close": 63.31999969482422,
      "volume": 899200
    },
    {
      "time": "2025-11-24",
      "open": 63.5,
      "high": 63.5,
      "low": 62.81999969482422,
      "close": 63.150001525878906,
      "volume": 521000
    },
    {
      "time": "2025-11-25",
      "open": 63.16999816894531,
      "high": 64.27999877929688,
      "low": 63.16999816894531,
      "close": 64.20999908447266,
      "volume": 1033100
    },
    {
      "time": "2025-11-26",
      "open": 64.25,
      "high": 64.5999984741211,
      "low": 64.25,
      "close": 64.3499984741211,
      "volume": 469000
    },
    {
      "time": "2025-11-28",
      "open": 64.38999938964844,
      "high": 64.822998046875,
      "low": 64.38999938964844,
      "close": 64.76000213623047,
      "volume": 193200
    },
    {
      "time": "2025-12-01",
      "open": 64.3499984741211,
      "high": 64.71299743652344,
      "low": 64.19000244140625,
      "close": 64.22000122070312,
      "volume": 559700
    },
    {
      "time": "2025-12-02",
      "open": 64.36000061035156,
      "high": 64.5199966430664,
      "low": 64.05500030517578,
      "close": 64.16999816894531,
      "volume": 433800
    },
    {
      "time": "2025-12-03",
      "open": 64.2300033569336,
      "high": 64.63999938964844,
      "low": 64.22000122070312,
      "close": 64.52999877929688,
      "volume": 429400
    },
    {
      "time": "2025-12-04",
      "open": 64.58000183105469,
      "high": 64.80000305175781,
      "low": 64.25,
      "close": 64.41999816894531,
      "volume": 491900
    },
    {
      "time": "2025-12-05",
      "open": 64.47000122070312,
      "high": 65.26000213623047,
      "low": 64.37000274658203,
      "close": 64.86000061035156,
      "volume": 563200
    },
    {
      "time": "2025-12-08",
      "open": 64.9800033569336,
      "high": 64.9800033569336,
      "low": 64.04000091552734,
      "close": 64.2300033569336,
      "volume": 1005200
    },
    {
      "time": "2025-12-09",
      "open": 64.12999725341797,
      "high": 64.6709976196289,
      "low": 64.12999725341797,
      "close": 64.48999786376953,
      "volume": 377100
    },
    {
      "time": "2025-12-10",
      "open": 64.41999816894531,
      "high": 65.11000061035156,
      "low": 64.25,
      "close": 64.87000274658203,
      "volume": 583000
    },
    {
      "time": "2025-12-11",
      "open": 65.08000183105469,
      "high": 65.80000305175781,
      "low": 65.08000183105469,
      "close": 65.58999633789062,
      "volume": 573900
    },
    {
      "time": "2025-12-12",
      "open": 65.81999969482422,
      "high": 66.01000213623047,
      "low": 65.37000274658203,
      "close": 65.55999755859375,
      "volume": 598800
    },
    {
      "time": "2025-12-15",
      "open": 65.87000274658203,
      "high": 65.87000274658203,
      "low": 65.01000213623047,
      "close": 65.3499984741211,
      "volume": 400200
    },
    {
      "time": "2025-12-16",
      "open": 65.31999969482422,
      "high": 65.7699966430664,
      "low": 64.86000061035156,
      "close": 65.04000091552734,
      "volume": 500000
    },
    {
      "time": "2025-12-17",
      "open": 65.05999755859375,
      "high": 65.71499633789062,
      "low": 65.05000305175781,
      "close": 65.08000183105469,
      "volume": 607400
    },
    {
      "time": "2025-12-18",
      "open": 65.3499984741211,
      "high": 65.80699920654297,
      "low": 65.16000366210938,
      "close": 65.18000030517578,
      "volume": 545600
    },
    {
      "time": "2025-12-19",
      "open": 65.19999694824219,
      "high": 65.70999908447266,
      "low": 65.19400024414062,
      "close": 65.52999877929688,
      "volume": 792000
    },
    {
      "time": "2025-12-22",
      "open": 65.69000244140625,
      "high": 66.03500366210938,
      "low": 65.55000305175781,
      "close": 65.93000030517578,
      "volume": 338600
    },
    {
      "time": "2025-12-23",
      "open": 65.91999816894531,
      "high": 66.13999938964844,
      "low": 65.7699966430664,
      "close": 66.06999969482422,
      "volume": 402700
    },
    {
      "time": "2025-12-24",
      "open": 66.05000305175781,
      "high": 66.5,
      "low": 66.05000305175781,
      "close": 66.2699966430664,
      "volume": 222600
    },
    {
      "time": "2025-12-26",
      "open": 66.2300033569336,
      "high": 66.51499938964844,
      "low": 66.2300033569336,
      "close": 66.48999786376953,
      "volume": 337800
    },
    {
      "time": "2025-12-29",
      "open": 66.4000015258789,
      "high": 66.63999938964844,
      "low": 66.29000091552734,
      "close": 66.3499984741211,
      "volume": 403800
    },
    {
      "time": "2025-12-30",
      "open": 66.19999694824219,
      "high": 66.37999725341797,
      "low": 66.0999984741211,
      "close": 66.0999984741211,
      "volume": 405400
    },
    {
      "time": "2025-12-31",
      "open": 65.95999908447266,
      "high": 66.05500030517578,
      "low": 65.51000213623047,
      "close": 65.51000213623047,
      "volume": 337500
    },
    {
      "time": "2026-01-02",
      "open": 65.69000244140625,
      "high": 65.69999694824219,
      "low": 64.45999908447266,
      "close": 64.80999755859375,
      "volume": 1597300
    },
    {
      "time": "2026-01-05",
      "open": 64.79000091552734,
      "high": 66.47000122070312,
      "low": 64.79000091552734,
      "close": 66,
      "volume": 1257800
    },
    {
      "time": "2026-01-06",
      "open": 65.88999938964844,
      "high": 66.7249984741211,
      "low": 65.77999877929688,
      "close": 66.58999633789062,
      "volume": 795400
    },
    {
      "time": "2026-01-07",
      "open": 66.62000274658203,
      "high": 66.77999877929688,
      "low": 65.54000091552734,
      "close": 65.54000091552734,
      "volume": 671700
    },
    {
      "time": "2026-01-08",
      "open": 65.31999969482422,
      "high": 66.12999725341797,
      "low": 65.19000244140625,
      "close": 65.8499984741211,
      "volume": 739500
    },
    {
      "time": "2026-01-09",
      "open": 66.04000091552734,
      "high": 66.23999786376953,
      "low": 65.76000213623047,
      "close": 65.91999816894531,
      "volume": 767000
    },
    {
      "time": "2026-01-12",
      "open": 65.36000061035156,
      "high": 65.8499984741211,
      "low": 65.12999725341797,
      "close": 65.7300033569336,
      "volume": 888900
    },
    {
      "time": "2026-01-13",
      "open": 65.4800033569336,
      "high": 65.4800033569336,
      "low": 64.30000305175781,
      "close": 64.73999786376953,
      "volume": 863200
    },
    {
      "time": "2026-01-14",
      "open": 64.66000366210938,
      "high": 64.69000244140625,
      "low": 63.66999816894531,
      "close": 64.18000030517578,
      "volume": 1065900
    },
    {
      "time": "2026-01-15",
      "open": 64.23999786376953,
      "high": 64.4800033569336,
      "low": 63.15999984741211,
      "close": 63.369998931884766,
      "volume": 1013600
    },
    {
      "time": "2026-01-16",
      "open": 63.36000061035156,
      "high": 63.55500030517578,
      "low": 63.02000045776367,
      "close": 63.279998779296875,
      "volume": 1085700
    },
    {
      "time": "2026-01-20",
      "open": 62.560001373291016,
      "high": 62.560001373291016,
      "low": 61.380001068115234,
      "close": 61.40999984741211,
      "volume": 834300
    },
    {
      "time": "2026-01-21",
      "open": 61.720001220703125,
      "high": 62.31999969482422,
      "low": 61.630001068115234,
      "close": 62.22999954223633,
      "volume": 1050300
    },
    {
      "time": "2026-01-22",
      "open": 62.400001525878906,
      "high": 62.900001525878906,
      "low": 62.400001525878906,
      "close": 62.63999938964844,
      "volume": 985600
    },
    {
      "time": "2026-01-23",
      "open": 62.459999084472656,
      "high": 62.79999923706055,
      "low": 62.34000015258789,
      "close": 62.45000076293945,
      "volume": 539700
    },
    {
      "time": "2026-01-26",
      "open": 62.61000061035156,
      "high": 63.040000915527344,
      "low": 62.40999984741211,
      "close": 62.5099983215332,
      "volume": 1155300
    },
    {
      "time": "2026-01-27",
      "open": 62.5099983215332,
      "high": 62.625,
      "low": 61.525001525878906,
      "close": 61.59000015258789,
      "volume": 1527000
    },
    {
      "time": "2026-01-28",
      "open": 61.59000015258789,
      "high": 61.72999954223633,
      "low": 60.900001525878906,
      "close": 61.150001525878906,
      "volume": 1359800
    },
    {
      "time": "2026-01-29",
      "open": 61.439998626708984,
      "high": 61.650001525878906,
      "low": 60.38999938964844,
      "close": 60.779998779296875,
      "volume": 1961800
    },
    {
      "time": "2026-01-30",
      "open": 60.61000061035156,
      "high": 60.779998779296875,
      "low": 60.02000045776367,
      "close": 60.13999938964844,
      "volume": 1022800
    },
    {
      "time": "2026-02-02",
      "open": 60.08000183105469,
      "high": 60.84299850463867,
      "low": 60.08000183105469,
      "close": 60.459999084472656,
      "volume": 750000
    },
    {
      "time": "2026-02-03",
      "open": 60.09000015258789,
      "high": 60.2400016784668,
      "low": 57.03499984741211,
      "close": 57.20000076293945,
      "volume": 2128400
    },
    {
      "time": "2026-02-04",
      "open": 57.36000061035156,
      "high": 58.5099983215332,
      "low": 56.56999969482422,
      "close": 58.33000183105469,
      "volume": 1596800
    },
    {
      "time": "2026-02-05",
      "open": 58.29999923706055,
      "high": 58.54999923706055,
      "low": 56.930999755859375,
      "close": 57.11000061035156,
      "volume": 887100
    },
    {
      "time": "2026-02-06",
      "open": 57.79999923706055,
      "high": 58,
      "low": 56.810001373291016,
      "close": 57.40999984741211,
      "volume": 919600
    },
    {
      "time": "2026-02-09",
      "open": 57.63999938964844,
      "high": 57.75,
      "low": 56.90999984741211,
      "close": 57.41999816894531,
      "volume": 936200
    },
    {
      "time": "2026-02-10",
      "open": 57.08000183105469,
      "high": 57.959999084472656,
      "low": 57.08000183105469,
      "close": 57.349998474121094,
      "volume": 1679200
    },
    {
      "time": "2026-02-11",
      "open": 57.27000045776367,
      "high": 57.349998474121094,
      "low": 55.779998779296875,
      "close": 56.09000015258789,
      "volume": 1122400
    },
    {
      "time": "2026-02-12",
      "open": 56.369998931884766,
      "high": 56.65999984741211,
      "low": 54.625,
      "close": 55.18000030517578,
      "volume": 1569300
    },
    {
      "time": "2026-02-13",
      "open": 55.34000015258789,
      "high": 55.88999938964844,
      "low": 55.15999984741211,
      "close": 55.34000015258789,
      "volume": 1443400
    },
    {
      "time": "2026-02-17",
      "open": 55.310001373291016,
      "high": 55.88999938964844,
      "low": 54.84000015258789,
      "close": 55.2599983215332,
      "volume": 1217600
    },
    {
      "time": "2026-02-18",
      "open": 55.15999984741211,
      "high": 56.439998626708984,
      "low": 55.040000915527344,
      "close": 56.29999923706055,
      "volume": 1116200
    },
    {
      "time": "2026-02-19",
      "open": 56.31999969482422,
      "high": 56.58000183105469,
      "low": 55.415000915527344,
      "close": 55.97999954223633,
      "volume": 929300
    },
    {
      "time": "2026-02-20",
      "open": 55.599998474121094,
      "high": 56.849998474121094,
      "low": 55.599998474121094,
      "close": 56.400001525878906,
      "volume": 999200
    },
    {
      "time": "2026-02-23",
      "open": 56.119998931884766,
      "high": 56.119998931884766,
      "low": 54.060001373291016,
      "close": 54.279998779296875,
      "volume": 920600
    },
    {
      "time": "2026-02-24",
      "open": 54.15999984741211,
      "high": 54.96699905395508,
      "low": 54.14500045776367,
      "close": 54.70000076293945,
      "volume": 1359400
    },
    {
      "time": "2026-02-25",
      "open": 54.7599983215332,
      "high": 55.900001525878906,
      "low": 54.66999816894531,
      "close": 55.7400016784668,
      "volume": 1056900
    },
    {
      "time": "2026-02-26",
      "open": 55.619998931884766,
      "high": 56.95000076293945,
      "low": 55.619998931884766,
      "close": 56.720001220703125,
      "volume": 955100
    },
    {
      "time": "2026-02-27",
      "open": 56.2400016784668,
      "high": 56.2400016784668,
      "low": 55.66999816894531,
      "close": 56.13999938964844,
      "volume": 1042500
    },
    {
      "time": "2026-03-02",
      "open": 55.150001525878906,
      "high": 56.55500030517578,
      "low": 54.779998779296875,
      "close": 56.279998779296875,
      "volume": 838900
    },
    {
      "time": "2026-03-03",
      "open": 55.41999816894531,
      "high": 57.130001068115234,
      "low": 54.88999938964844,
      "close": 56.880001068115234,
      "volume": 1052700
    },
    {
      "time": "2026-03-04",
      "open": 56.959999084472656,
      "high": 57.560001373291016,
      "low": 56.81999969482422,
      "close": 57.15999984741211,
      "volume": 648500
    },
    {
      "time": "2026-03-05",
      "open": 56.869998931884766,
      "high": 58.040000915527344,
      "low": 56.869998931884766,
      "close": 57.959999084472656,
      "volume": 877800
    },
    {
      "time": "2026-03-06",
      "open": 57.41999816894531,
      "high": 58.099998474121094,
      "low": 56.65999984741211,
      "close": 58.099998474121094,
      "volume": 689500
    },
    {
      "time": "2026-03-09",
      "open": 57.540000915527344,
      "high": 57.959999084472656,
      "low": 56.720001220703125,
      "close": 57.779998779296875,
      "volume": 553600
    },
    {
      "time": "2026-03-10",
      "open": 57.709999084472656,
      "high": 57.88999938964844,
      "low": 56.290000915527344,
      "close": 56.7599983215332,
      "volume": 1021700
    },
    {
      "time": "2026-03-11",
      "open": 56.65999984741211,
      "high": 56.9900016784668,
      "low": 54.84000015258789,
      "close": 55.150001525878906,
      "volume": 557300
    },
    {
      "time": "2026-03-12",
      "open": 54.709999084472656,
      "high": 55.59000015258789,
      "low": 53.44499969482422,
      "close": 53.529998779296875,
      "volume": 691200
    },
    {
      "time": "2026-03-13",
      "open": 53.790000915527344,
      "high": 54.095001220703125,
      "low": 53.150001525878906,
      "close": 53.220001220703125,
      "volume": 1011900
    },
    {
      "time": "2026-03-16",
      "open": 53.65999984741211,
      "high": 54.15999984741211,
      "low": 53.6150016784668,
      "close": 53.88999938964844,
      "volume": 641200
    },
    {
      "time": "2026-03-17",
      "open": 54.13999938964844,
      "high": 55.099998474121094,
      "low": 54.13999938964844,
      "close": 54.38999938964844,
      "volume": 656700
    },
    {
      "time": "2026-03-18",
      "open": 54.040000915527344,
      "high": 54.47999954223633,
      "low": 53.599998474121094,
      "close": 53.65999984741211,
      "volume": 721700
    },
    {
      "time": "2026-03-19",
      "open": 53.20000076293945,
      "high": 53.9900016784668,
      "low": 52.81999969482422,
      "close": 53.2400016784668,
      "volume": 650600
    },
    {
      "time": "2026-03-20",
      "open": 52.97999954223633,
      "high": 53.435001373291016,
      "low": 52.7599983215332,
      "close": 53.27000045776367,
      "volume": 550300
    },
    {
      "time": "2026-03-23",
      "open": 53.869998931884766,
      "high": 54.4900016784668,
      "low": 53.584999084472656,
      "close": 53.720001220703125,
      "volume": 671000
    },
    {
      "time": "2026-03-24",
      "open": 53.119998931884766,
      "high": 53.209999084472656,
      "low": 52.290000915527344,
      "close": 52.58000183105469,
      "volume": 998700
    },
    {
      "time": "2026-03-25",
      "open": 53.09000015258789,
      "high": 53.505001068115234,
      "low": 52.20000076293945,
      "close": 52.650001525878906,
      "volume": 1121500
    },
    {
      "time": "2026-03-26",
      "open": 52.25,
      "high": 53.400001525878906,
      "low": 52.2400016784668,
      "close": 52.61000061035156,
      "volume": 851900
    },
    {
      "time": "2026-03-27",
      "open": 52.29999923706055,
      "high": 52.33000183105469,
      "low": 51.0099983215332,
      "close": 51.33000183105469,
      "volume": 1108200
    },
    {
      "time": "2026-03-30",
      "open": 51.599998474121094,
      "high": 52.470001220703125,
      "low": 51.29999923706055,
      "close": 52.04999923706055,
      "volume": 1008700
    },
    {
      "time": "2026-03-31",
      "open": 52.59000015258789,
      "high": 53.029998779296875,
      "low": 51.869998931884766,
      "close": 52.849998474121094,
      "volume": 814500
    },
    {
      "time": "2026-04-01",
      "open": 53.060001373291016,
      "high": 53.060001373291016,
      "low": 51.93000030517578,
      "close": 52.70000076293945,
      "volume": 563300
    },
    {
      "time": "2026-04-02",
      "open": 52.18000030517578,
      "high": 53.38999938964844,
      "low": 51.939998626708984,
      "close": 52.91999816894531,
      "volume": 508700
    },
    {
      "time": "2026-04-06",
      "open": 52.650001525878906,
      "high": 53.400001525878906,
      "low": 52.650001525878906,
      "close": 53.2599983215332,
      "volume": 519600
    },
    {
      "time": "2026-04-07",
      "open": 53.060001373291016,
      "high": 53.2400016784668,
      "low": 52.54999923706055,
      "close": 52.68000030517578,
      "volume": 645000
    },
    {
      "time": "2026-04-08",
      "open": 53.75,
      "high": 54.869998931884766,
      "low": 53.25,
      "close": 53.349998474121094,
      "volume": 1319200
    },
    {
      "time": "2026-04-09",
      "open": 53.06999969482422,
      "high": 53.209999084472656,
      "low": 52.20000076293945,
      "close": 52.66999816894531,
      "volume": 793500
    },
    {
      "time": "2026-04-10",
      "open": 52.45000076293945,
      "high": 52.619998931884766,
      "low": 51.220001220703125,
      "close": 51.45000076293945,
      "volume": 756100
    },
    {
      "time": "2026-04-13",
      "open": 51.310001373291016,
      "high": 53.349998474121094,
      "low": 51.150001525878906,
      "close": 53.34000015258789,
      "volume": 635100
    },
    {
      "time": "2026-04-14",
      "open": 53.310001373291016,
      "high": 54.15999984741211,
      "low": 53.310001373291016,
      "close": 54.04999923706055,
      "volume": 590000
    },
    {
      "time": "2026-04-15",
      "open": 54.099998474121094,
      "high": 55.54999923706055,
      "low": 54.099998474121094,
      "close": 55.20000076293945,
      "volume": 762300
    },
    {
      "time": "2026-04-16",
      "open": 55.459999084472656,
      "high": 56.0099983215332,
      "low": 55.31999969482422,
      "close": 55.369998931884766,
      "volume": 426800
    },
    {
      "time": "2026-04-17",
      "open": 55.869998931884766,
      "high": 56.5,
      "low": 55.72999954223633,
      "close": 55.849998474121094,
      "volume": 465800
    },
    {
      "time": "2026-04-20",
      "open": 55.599998474121094,
      "high": 56.08000183105469,
      "low": 55.599998474121094,
      "close": 55.97999954223633,
      "volume": 446100
    },
    {
      "time": "2026-04-21",
      "open": 56.119998931884766,
      "high": 56.779998779296875,
      "low": 55.209999084472656,
      "close": 55.310001373291016,
      "volume": 573100
    },
    {
      "time": "2026-04-22",
      "open": 55.650001525878906,
      "high": 56.16999816894531,
      "low": 55.08000183105469,
      "close": 55.540000915527344,
      "volume": 613400
    },
    {
      "time": "2026-04-23",
      "open": 55.189998626708984,
      "high": 55.310001373291016,
      "low": 53.439998626708984,
      "close": 54.09000015258789,
      "volume": 671900
    },
    {
      "time": "2026-04-24",
      "open": 54.04999923706055,
      "high": 54.04999923706055,
      "low": 53.380001068115234,
      "close": 53.79999923706055,
      "volume": 784600
    },
    {
      "time": "2026-04-27",
      "open": 53.61000061035156,
      "high": 54.2400016784668,
      "low": 53.61000061035156,
      "close": 53.75,
      "volume": 545600
    },
    {
      "time": "2026-04-28",
      "open": 53.86000061035156,
      "high": 54.349998474121094,
      "low": 53.560001373291016,
      "close": 53.58000183105469,
      "volume": 1221400
    },
    {
      "time": "2026-04-29",
      "open": 54.150001525878906,
      "high": 54.4900016784668,
      "low": 53.53499984741211,
      "close": 53.9900016784668,
      "volume": 1391500
    },
    {
      "time": "2026-04-30",
      "open": 53.61000061035156,
      "high": 54.36000061035156,
      "low": 53.34000015258789,
      "close": 54.2599983215332,
      "volume": 897800
    },
    {
      "time": "2026-05-01",
      "open": 54.47999954223633,
      "high": 55.099998474121094,
      "low": 54.189998626708984,
      "close": 54.25,
      "volume": 661700
    },
    {
      "time": "2026-05-04",
      "open": 54.060001373291016,
      "high": 55.209999084472656,
      "low": 54.060001373291016,
      "close": 54.38999938964844,
      "volume": 648000
    },
    {
      "time": "2026-05-05",
      "open": 54.31999969482422,
      "high": 54.380001068115234,
      "low": 53.665000915527344,
      "close": 54.20000076293945,
      "volume": 546600
    },
    {
      "time": "2026-05-06",
      "open": 54.279998779296875,
      "high": 54.46500015258789,
      "low": 53.53200149536133,
      "close": 53.54999923706055,
      "volume": 836400
    },
    {
      "time": "2026-05-07",
      "open": 53.630001068115234,
      "high": 55.06999969482422,
      "low": 53.619998931884766,
      "close": 54.720001220703125,
      "volume": 1001700
    },
    {
      "time": "2026-05-08",
      "open": 54.59000015258789,
      "high": 54.59000015258789,
      "low": 53.58000183105469,
      "close": 54.310001373291016,
      "volume": 879100
    },
    {
      "time": "2026-05-11",
      "open": 54,
      "high": 54.15999984741211,
      "low": 53.04999923706055,
      "close": 53.150001525878906,
      "volume": 1038900
    },
    {
      "time": "2026-05-12",
      "open": 53.209999084472656,
      "high": 53.439998626708984,
      "low": 52.81999969482422,
      "close": 53.02000045776367,
      "volume": 1102000
    },
    {
      "time": "2026-05-13",
      "open": 52.65999984741211,
      "high": 52.849998474121094,
      "low": 51.939998626708984,
      "close": 52.310001373291016,
      "volume": 760800
    },
    {
      "time": "2026-05-14",
      "open": 52.369998931884766,
      "high": 53.5,
      "low": 52.34000015258789,
      "close": 52.95000076293945,
      "volume": 1563800
    },
    {
      "time": "2026-05-15",
      "open": 52.77000045776367,
      "high": 53.560001373291016,
      "low": 52.77000045776367,
      "close": 53.13999938964844,
      "volume": 1023200
    },
    {
      "time": "2026-05-18",
      "open": 53.02000045776367,
      "high": 54.275001525878906,
      "low": 53.02000045776367,
      "close": 54.040000915527344,
      "volume": 1382400
    },
    {
      "time": "2026-05-19",
      "open": 54.2400016784668,
      "high": 55.4900016784668,
      "low": 54.04999923706055,
      "close": 54.04999923706055,
      "volume": 808900
    },
    {
      "time": "2026-05-20",
      "open": 53.88999938964844,
      "high": 54.69499969482422,
      "low": 53.13999938964844,
      "close": 54.52000045776367,
      "volume": 807100
    },
    {
      "time": "2026-05-21",
      "open": 54.13999938964844,
      "high": 54.779998779296875,
      "low": 53.65999984741211,
      "close": 54.5099983215332,
      "volume": 832500
    },
    {
      "time": "2026-05-22",
      "open": 54.65999984741211,
      "high": 55.41999816894531,
      "low": 54.345001220703125,
      "close": 54.40999984741211,
      "volume": 892400
    },
    {
      "time": "2026-05-26",
      "open": 54.40999984741211,
      "high": 54.75,
      "low": 54.09000015258789,
      "close": 54.130001068115234,
      "volume": 940200
    },
    {
      "time": "2026-05-27",
      "open": 54.130001068115234,
      "high": 54.9900016784668,
      "low": 53.970001220703125,
      "close": 54.06999969482422,
      "volume": 625600
    },
    {
      "time": "2026-05-28",
      "open": 53.959999084472656,
      "high": 54.689998626708984,
      "low": 53.689998626708984,
      "close": 54.650001525878906,
      "volume": 5246400
    },
    {
      "time": "2026-05-29",
      "open": 54.709999084472656,
      "high": 55.70000076293945,
      "low": 54.599998474121094,
      "close": 55.11000061035156,
      "volume": 707100
    },
    {
      "time": "2026-06-01",
      "open": 55.43000030517578,
      "high": 56.619998931884766,
      "low": 55.340999603271484,
      "close": 56.279998779296875,
      "volume": 800100
    },
    {
      "time": "2026-06-02",
      "open": 55.88999938964844,
      "high": 55.88999938964844,
      "low": 54.74100112915039,
      "close": 55.119998931884766,
      "volume": 719700
    },
    {
      "time": "2026-06-03",
      "open": 54.5,
      "high": 54.54999923706055,
      "low": 53.494998931884766,
      "close": 53.84000015258789,
      "volume": 897000
    },
    {
      "time": "2026-06-04",
      "open": 54.40999984741211,
      "high": 55.38999938964844,
      "low": 54.40999984741211,
      "close": 54.849998474121094,
      "volume": 558400
    },
    {
      "time": "2026-06-05",
      "open": 54.689998626708984,
      "high": 55.099998474121094,
      "low": 54.36000061035156,
      "close": 54.83000183105469,
      "volume": 590900
    },
    {
      "time": "2026-06-08",
      "open": 54.77000045776367,
      "high": 55.290000915527344,
      "low": 54.3849983215332,
      "close": 54.65999984741211,
      "volume": 372100
    },
    {
      "time": "2026-06-09",
      "open": 54.68000030517578,
      "high": 55.470001220703125,
      "low": 54.349998474121094,
      "close": 55.189998626708984,
      "volume": 582600
    },
    {
      "time": "2026-06-10",
      "open": 54.869998931884766,
      "high": 55.66999816894531,
      "low": 54.349998474121094,
      "close": 55.45000076293945,
      "volume": 732500
    },
    {
      "time": "2026-06-11",
      "open": 55.25,
      "high": 55.36000061035156,
      "low": 54.27000045776367,
      "close": 54.869998931884766,
      "volume": 870400
    },
    {
      "time": "2026-06-12",
      "open": 54.95000076293945,
      "high": 55.279998779296875,
      "low": 54.220001220703125,
      "close": 54.599998474121094,
      "volume": 446800
    },
    {
      "time": "2026-06-15",
      "open": 54.75,
      "high": 55.53499984741211,
      "low": 54.56999969482422,
      "close": 54.68000030517578,
      "volume": 886500
    },
    {
      "time": "2026-06-16",
      "open": 54.7599983215332,
      "high": 55.30500030517578,
      "low": 54.63999938964844,
      "close": 55.15999984741211,
      "volume": 630300
    },
    {
      "time": "2026-06-17",
      "open": 54.91999816894531,
      "high": 55.34000015258789,
      "low": 53.79999923706055,
      "close": 53.79999923706055,
      "volume": 1822500
    },
    {
      "time": "2026-06-18",
      "open": 53.88999938964844,
      "high": 54,
      "low": 52.880001068115234,
      "close": 53.150001525878906,
      "volume": 808400
    },
    {
      "time": "2026-06-22",
      "open": 52.79999923706055,
      "high": 53.529998779296875,
      "low": 52.09000015258789,
      "close": 52.349998474121094,
      "volume": 974100
    },
    {
      "time": "2026-06-23",
      "open": 52.5,
      "high": 52.90999984741211,
      "low": 52.3650016784668,
      "close": 52.709999084472656,
      "volume": 670600
    },
    {
      "time": "2026-06-24",
      "open": 52.7599983215332,
      "high": 53.7400016784668,
      "low": 52.689998626708984,
      "close": 53.119998931884766,
      "volume": 631700
    },
    {
      "time": "2026-06-25",
      "open": 53.029998779296875,
      "high": 54.22999954223633,
      "low": 52.43000030517578,
      "close": 52.45000076293945,
      "volume": 662200
    },
    {
      "time": "2026-06-26",
      "open": 52.529998779296875,
      "high": 53.91999816894531,
      "low": 52.529998779296875,
      "close": 53.5,
      "volume": 1386000
    },
    {
      "time": "2026-06-29",
      "open": 53.689998626708984,
      "high": 54.23400115966797,
      "low": 53.08000183105469,
      "close": 53.150001525878906,
      "volume": 1200500
    },
    {
      "time": "2026-06-30",
      "open": 52.9900016784668,
      "high": 53.349998474121094,
      "low": 52.808998107910156,
      "close": 53.189998626708984,
      "volume": 1237000
    },
    {
      "time": "2026-07-01",
      "open": 53.380001068115234,
      "high": 54.630001068115234,
      "low": 53.380001068115234,
      "close": 54.13999938964844,
      "volume": 1432500
    },
    {
      "time": "2026-07-02",
      "open": 54.5,
      "high": 55.79999923706055,
      "low": 54.5,
      "close": 55.66999816894531,
      "volume": 783700
    },
    {
      "time": "2026-07-06",
      "open": 55.54999923706055,
      "high": 55.70000076293945,
      "low": 54.939998626708984,
      "close": 55.529998779296875,
      "volume": 730500
    },
    {
      "time": "2026-07-07",
      "open": 55.869998931884766,
      "high": 56.400001525878906,
      "low": 55.845001220703125,
      "close": 55.86000061035156,
      "volume": 618500
    },
    {
      "time": "2026-07-08",
      "open": 55.63999938964844,
      "high": 55.63999938964844,
      "low": 54.380001068115234,
      "close": 54.75,
      "volume": 454800
    },
    {
      "time": "2026-07-09",
      "open": 54.439998626708984,
      "high": 54.90999984741211,
      "low": 54.125,
      "close": 54.779998779296875,
      "volume": 532900
    },
    {
      "time": "2026-07-10",
      "open": 55.13999938964844,
      "high": 55.650001525878906,
      "low": 54.779998779296875,
      "close": 55.13999938964844,
      "volume": 555300
    },
    {
      "time": "2026-07-13",
      "open": 55.349998474121094,
      "high": 56.02000045776367,
      "low": 55.31999969482422,
      "close": 55.869998931884766,
      "volume": 483200
    },
    {
      "time": "2026-07-14",
      "open": 55.2400016784668,
      "high": 55.58000183105469,
      "low": 54.86000061035156,
      "close": 54.97999954223633,
      "volume": 483900
    },
    {
      "time": "2026-07-15",
      "open": 55.25,
      "high": 56.38999938964844,
      "low": 55.25,
      "close": 55.349998474121094,
      "volume": 376100
    },
    {
      "time": "2026-07-16",
      "open": 55.529998779296875,
      "high": 56.90999984741211,
      "low": 55.529998779296875,
      "close": 56.88999938964844,
      "volume": 602700
    },
    {
      "time": "2026-07-17",
      "open": 56.650001525878906,
      "high": 57.150001525878906,
      "low": 55.97999954223633,
      "close": 56.18000030517578,
      "volume": 473200
    },
    {
      "time": "2026-07-20",
      "open": 56.13999938964844,
      "high": 56.29999923706055,
      "low": 55.41999816894531,
      "close": 55.95000076293945,
      "volume": 356100
    },
    {
      "time": "2026-07-21",
      "open": 55.52000045776367,
      "high": 55.52000045776367,
      "low": 54.71799850463867,
      "close": 54.779998779296875,
      "volume": 314600
    },
    {
      "time": "2026-07-22",
      "open": 54.849998474121094,
      "high": 55,
      "low": 53.61000061035156,
      "close": 53.709999084472656,
      "volume": 1178600
    },
    {
      "time": "2026-07-23",
      "open": 53.68000030517578,
      "high": 53.70800018310547,
      "low": 53.15999984741211,
      "close": 53.41999816894531,
      "volume": 363000
    },
    {
      "time": "2026-07-24",
      "open": 53.650001525878906,
      "high": 54.84000015258789,
      "low": 53.650001525878906,
      "close": 54.66999816894531,
      "volume": 408500
    },
    {
      "time": "2026-07-27",
      "open": 54.880001068115234,
      "high": 56.849998474121094,
      "low": 54.880001068115234,
      "close": 56.650001525878906,
      "volume": 409400
    },
    {
      "time": "2026-07-28",
      "open": 56.9900016784668,
      "high": 58.650001525878906,
      "low": 56.970001220703125,
      "close": 58.06999969482422,
      "volume": 381500
    },
    {
      "time": "2026-07-29",
      "open": 57.459999084472656,
      "high": 59.2400016784668,
      "low": 57.45000076293945,
      "close": 58.709999084472656,
      "volume": 365500
    },
    {
      "time": "2026-07-30",
      "open": 57.83000183105469,
      "high": 57.83000183105469,
      "low": 56.36000061035156,
      "close": 57.540000915527344,
      "volume": 424400
    },
    {
      "time": "2026-07-31",
      "open": 57.08000183105469,
      "high": 57.60499954223633,
      "low": 56.70100021362305,
      "close": 57.4900016784668,
      "volume": 330700
    },
    {
      "time": "2026-08-03",
      "open": 57.5099983215332,
      "high": 58.4900016784668,
      "low": 57.459999084472656,
      "close": 57.86000061035156,
      "volume": 408600
    },
    {
      "time": "2026-08-04",
      "open": 57.68000030517578,
      "high": 58.72999954223633,
      "low": 57.58000183105469,
      "close": 58.56999969482422,
      "volume": 363400
    },
    {
      "time": "2026-08-05",
      "open": 58.880001068115234,
      "high": 59.2400016784668,
      "low": 58.16999816894531,
      "close": 58.540000915527344,
      "volume": 478800
    },
    {
      "time": "2026-08-06",
      "open": 58.529998779296875,
      "high": 58.540000915527344,
      "low": 57.529998779296875,
      "close": 58.18000030517578,
      "volume": 343800
    },
    {
      "time": "2026-08-07",
      "open": 58.439998626708984,
      "high": 59.34000015258789,
      "low": 58.43000030517578,
      "close": 58.88999938964844,
      "volume": 409400
    },
    {
      "time": "2026-08-10",
      "open": 58.72999954223633,
      "high": 59.70000076293945,
      "low": 58.619998931884766,
      "close": 59.689998626708984,
      "volume": 283000
    },
    {
      "time": "2026-08-11",
      "open": 59.439998626708984,
      "high": 59.970001220703125,
      "low": 59.290000915527344,
      "close": 59.540000915527344,
      "volume": 358200
    },
    {
      "time": "2026-08-12",
      "open": 59.09000015258789,
      "high": 59.09000015258789,
      "low": 57.93000030517578,
      "close": 58.68000030517578,
      "volume": 474700
    },
    {
      "time": "2026-08-13",
      "open": 58.88999938964844,
      "high": 60.2599983215332,
      "low": 58.43000030517578,
      "close": 60.16999816894531,
      "volume": 434600
    },
    {
      "time": "2026-08-14",
      "open": 60.150001525878906,
      "high": 60.29999923706055,
      "low": 59.2400016784668,
      "close": 59.599998474121094,
      "volume": 356900
    },
    {
      "time": "2026-08-17",
      "open": 59.16999816894531,
      "high": 59.31999969482422,
      "low": 58.27000045776367,
      "close": 58.29999923706055,
      "volume": 314800
    },
    {
      "time": "2026-08-18",
      "open": 58.5099983215332,
      "high": 59.2599983215332,
      "low": 58.380001068115234,
      "close": 58.7400016784668,
      "volume": 238000
    },
    {
      "time": "2026-08-19",
      "open": 58.83000183105469,
      "high": 61.150001525878906,
      "low": 58.83000183105469,
      "close": 60.599998474121094,
      "volume": 525100
    },
    {
      "time": "2026-08-20",
      "open": 60.310001373291016,
      "high": 60.79499816894531,
      "low": 59.79100036621094,
      "close": 60.130001068115234,
      "volume": 350900
    },
    {
      "time": "2026-08-21",
      "open": 60.349998474121094,
      "high": 61.040000915527344,
      "low": 60.16999816894531,
      "close": 60.52000045776367,
      "volume": 260200
    },
    {
      "time": "2026-08-24",
      "open": 60.689998626708984,
      "high": 61.290000915527344,
      "low": 60.689998626708984,
      "close": 61.15999984741211,
      "volume": 295400
    },
    {
      "time": "2026-08-25",
      "open": 61.029998779296875,
      "high": 61.04999923706055,
      "low": 60.55099868774414,
      "close": 60.95000076293945,
      "volume": 294000
    },
    {
      "time": "2026-08-26",
      "open": 60.72999954223633,
      "high": 61.064998626708984,
      "low": 60.435001373291016,
      "close": 60.650001525878906,
      "volume": 597400
    },
    {
      "time": "2026-08-27",
      "open": 60.689998626708984,
      "high": 61.619998931884766,
      "low": 60.630001068115234,
      "close": 61.349998474121094,
      "volume": 877700
    },
    {
      "time": "2026-08-28",
      "open": 61.34000015258789,
      "high": 62.31999969482422,
      "low": 61.290000915527344,
      "close": 61.849998474121094,
      "volume": 635300
    },
    {
      "time": "2026-08-31",
      "open": 61.56999969482422,
      "high": 61.935001373291016,
      "low": 61.303001403808594,
      "close": 61.59000015258789,
      "volume": 256800
    },
    {
      "time": "2026-09-01",
      "open": 61.27000045776367,
      "high": 61.41999816894531,
      "low": 60.20500183105469,
      "close": 60.25,
      "volume": 268200
    },
    {
      "time": "2026-09-02",
      "open": 60.27000045776367,
      "high": 60.77000045776367,
      "low": 59.922000885009766,
      "close": 60.06999969482422,
      "volume": 427200
    },
    {
      "time": "2026-09-03",
      "open": 60.47999954223633,
      "high": 61.59000015258789,
      "low": 60.47999954223633,
      "close": 60.900001525878906,
      "volume": 350800
    },
    {
      "time": "2026-09-04",
      "open": 59.810001373291016,
      "high": 59.939998626708984,
      "low": 58.959999084472656,
      "close": 59.54999923706055,
      "volume": 288800
    },
    {
      "time": "2026-09-08",
      "open": 59.119998931884766,
      "high": 59.119998931884766,
      "low": 57.69499969482422,
      "close": 57.81999969482422,
      "volume": 339700
    },
    {
      "time": "2026-09-09",
      "open": 57.63999938964844,
      "high": 57.63999938964844,
      "low": 56.904998779296875,
      "close": 57.11000061035156,
      "volume": 272500
    },
    {
      "time": "2026-09-10",
      "open": 56.849998474121094,
      "high": 56.95500183105469,
      "low": 56.26300048828125,
      "close": 56.380001068115234,
      "volume": 291300
    },
    {
      "time": "2026-09-11",
      "open": 56.86000061035156,
      "high": 57.16999816894531,
      "low": 56.52000045776367,
      "close": 56.97999954223633,
      "volume": 255400
    },
    {
      "time": "2026-09-14",
      "open": 57.619998931884766,
      "high": 58.345001220703125,
      "low": 57.560001373291016,
      "close": 57.955501556396484,
      "volume": 263407
    }
  ],
  "ma": [
    {
      "time": "2026-01-07",
      "value": 64.81789947509766
    },
    {
      "time": "2026-01-08",
      "value": 64.78089950561524
    },
    {
      "time": "2026-01-09",
      "value": 64.75289947509765
    },
    {
      "time": "2026-01-12",
      "value": 64.7704995727539
    },
    {
      "time": "2026-01-13",
      "value": 64.77109954833985
    },
    {
      "time": "2026-01-14",
      "value": 64.75129959106445
    },
    {
      "time": "2026-01-15",
      "value": 64.72609962463379
    },
    {
      "time": "2026-01-16",
      "value": 64.70169960021973
    },
    {
      "time": "2026-01-20",
      "value": 64.637099609375
    },
    {
      "time": "2026-01-21",
      "value": 64.60609962463379
    },
    {
      "time": "2026-01-22",
      "value": 64.57499961853027
    },
    {
      "time": "2026-01-23",
      "value": 64.54279968261719
    },
    {
      "time": "2026-01-26",
      "value": 64.50219963073731
    },
    {
      "time": "2026-01-27",
      "value": 64.43119964599609
    },
    {
      "time": "2026-01-28",
      "value": 64.37439964294434
    },
    {
      "time": "2026-01-29",
      "value": 64.31539962768555
    },
    {
      "time": "2026-01-30",
      "value": 64.27119964599609
    },
    {
      "time": "2026-02-02",
      "value": 64.23279960632324
    },
    {
      "time": "2026-02-03",
      "value": 64.1269995880127
    },
    {
      "time": "2026-02-04",
      "value": 64.0505995941162
    },
    {
      "time": "2026-02-05",
      "value": 63.926399612426756
    },
    {
      "time": "2026-02-06",
      "value": 63.811599578857425
    },
    {
      "time": "2026-02-09",
      "value": 63.67579956054688
    },
    {
      "time": "2026-02-10",
      "value": 63.53579956054688
    },
    {
      "time": "2026-02-11",
      "value": 63.36239952087402
    },
    {
      "time": "2026-02-12",
      "value": 63.18159950256348
    },
    {
      "time": "2026-02-13",
      "value": 63.00499954223633
    },
    {
      "time": "2026-02-17",
      "value": 62.81959953308105
    },
    {
      "time": "2026-02-18",
      "value": 62.65719955444336
    },
    {
      "time": "2026-02-19",
      "value": 62.47959953308106
    },
    {
      "time": "2026-02-20",
      "value": 62.322999496459964
    },
    {
      "time": "2026-02-23",
      "value": 62.11879951477051
    },
    {
      "time": "2026-02-24",
      "value": 61.91539947509766
    },
    {
      "time": "2026-02-25",
      "value": 61.71839958190918
    },
    {
      "time": "2026-02-26",
      "value": 61.541599655151366
    },
    {
      "time": "2026-02-27",
      "value": 61.35739967346191
    },
    {
      "time": "2026-03-02",
      "value": 61.1821996307373
    },
    {
      "time": "2026-03-03",
      "value": 61.018199615478515
    },
    {
      "time": "2026-03-04",
      "value": 60.85779960632324
    },
    {
      "time": "2026-03-05",
      "value": 60.70639961242676
    },
    {
      "time": "2026-03-06",
      "value": 60.549799575805665
    },
    {
      "time": "2026-03-09",
      "value": 60.383999557495116
    },
    {
      "time": "2026-03-10",
      "value": 60.193799591064455
    },
    {
      "time": "2026-03-11",
      "value": 59.96699966430664
    },
    {
      "time": "2026-03-12",
      "value": 59.710599670410154
    },
    {
      "time": "2026-03-13",
      "value": 59.4529997253418
    },
    {
      "time": "2026-03-16",
      "value": 59.22059967041016
    },
    {
      "time": "2026-03-17",
      "value": 59.01219970703125
    },
    {
      "time": "2026-03-18",
      "value": 58.76539970397949
    },
    {
      "time": "2026-03-19",
      "value": 58.498399810791014
    },
    {
      "time": "2026-03-20",
      "value": 58.252999801635745
    },
    {
      "time": "2026-03-23",
      "value": 58.01039985656738
    },
    {
      "time": "2026-03-24",
      "value": 57.74359992980957
    },
    {
      "time": "2026-03-25",
      "value": 57.48199989318848
    },
    {
      "time": "2026-03-26",
      "value": 57.239399948120116
    },
    {
      "time": "2026-03-27",
      "value": 56.982399978637694
    },
    {
      "time": "2026-03-30",
      "value": 56.75599998474121
    },
    {
      "time": "2026-03-31",
      "value": 56.54739997863769
    },
    {
      "time": "2026-04-01",
      "value": 56.373199996948244
    },
    {
      "time": "2026-04-02",
      "value": 56.18699996948242
    },
    {
      "time": "2026-04-06",
      "value": 55.999399948120114
    },
    {
      "time": "2026-04-07",
      "value": 55.80399993896484
    },
    {
      "time": "2026-04-08",
      "value": 55.6207999420166
    },
    {
      "time": "2026-04-09",
      "value": 55.44239990234375
    },
    {
      "time": "2026-04-10",
      "value": 55.24839988708496
    },
    {
      "time": "2026-04-13",
      "value": 55.09959991455078
    },
    {
      "time": "2026-04-14",
      "value": 54.97779991149903
    },
    {
      "time": "2026-04-15",
      "value": 54.87259994506836
    },
    {
      "time": "2026-04-16",
      "value": 54.83599990844726
    },
    {
      "time": "2026-04-17",
      "value": 54.786399841308594
    },
    {
      "time": "2026-04-20",
      "value": 54.763799819946286
    },
    {
      "time": "2026-04-21",
      "value": 54.72179985046387
    },
    {
      "time": "2026-04-22",
      "value": 54.68419990539551
    },
    {
      "time": "2026-04-23",
      "value": 54.61899993896484
    },
    {
      "time": "2026-04-24",
      "value": 54.5731999206543
    },
    {
      "time": "2026-04-27",
      "value": 54.54459991455078
    },
    {
      "time": "2026-04-28",
      "value": 54.50939994812012
    },
    {
      "time": "2026-04-29",
      "value": 54.484000015258786
    },
    {
      "time": "2026-04-30",
      "value": 54.443199996948245
    },
    {
      "time": "2026-05-01",
      "value": 54.40860000610351
    },
    {
      "time": "2026-05-04",
      "value": 54.368399963378906
    },
    {
      "time": "2026-05-05",
      "value": 54.36680000305176
    },
    {
      "time": "2026-05-06",
      "value": 54.34379997253418
    },
    {
      "time": "2026-05-07",
      "value": 54.323399963378904
    },
    {
      "time": "2026-05-08",
      "value": 54.27519996643066
    },
    {
      "time": "2026-05-11",
      "value": 54.215400009155275
    },
    {
      "time": "2026-05-12",
      "value": 54.150200042724606
    },
    {
      "time": "2026-05-13",
      "value": 54.058800048828125
    },
    {
      "time": "2026-05-14",
      "value": 53.974600067138674
    },
    {
      "time": "2026-05-15",
      "value": 53.87820007324219
    },
    {
      "time": "2026-05-18",
      "value": 53.797000122070315
    },
    {
      "time": "2026-05-19",
      "value": 53.722400131225584
    },
    {
      "time": "2026-05-20",
      "value": 53.6776001739502
    },
    {
      "time": "2026-05-21",
      "value": 53.66480010986328
    },
    {
      "time": "2026-05-22",
      "value": 53.682400131225585
    },
    {
      "time": "2026-05-26",
      "value": 53.700600128173825
    },
    {
      "time": "2026-05-27",
      "value": 53.70420013427734
    },
    {
      "time": "2026-05-28",
      "value": 53.70940017700195
    },
    {
      "time": "2026-05-29",
      "value": 53.73840019226074
    },
    {
      "time": "2026-06-01",
      "value": 53.79920013427734
    },
    {
      "time": "2026-06-02",
      "value": 53.836200103759765
    },
    {
      "time": "2026-06-03",
      "value": 53.83860008239746
    },
    {
      "time": "2026-06-04",
      "value": 53.88400001525879
    },
    {
      "time": "2026-06-05",
      "value": 53.9276000213623
    },
    {
      "time": "2026-06-08",
      "value": 53.968600006103514
    },
    {
      "time": "2026-06-09",
      "value": 54.0457999420166
    },
    {
      "time": "2026-06-10",
      "value": 54.11379997253418
    },
    {
      "time": "2026-06-11",
      "value": 54.15419998168945
    },
    {
      "time": "2026-06-12",
      "value": 54.19219993591309
    },
    {
      "time": "2026-06-15",
      "value": 54.22739997863769
    },
    {
      "time": "2026-06-16",
      "value": 54.26540000915527
    },
    {
      "time": "2026-06-17",
      "value": 54.287799987792965
    },
    {
      "time": "2026-06-18",
      "value": 54.28380004882813
    },
    {
      "time": "2026-06-22",
      "value": 54.27740005493164
    },
    {
      "time": "2026-06-23",
      "value": 54.3026000213623
    },
    {
      "time": "2026-06-24",
      "value": 54.29819999694824
    },
    {
      "time": "2026-06-25",
      "value": 54.26620002746582
    },
    {
      "time": "2026-06-26",
      "value": 54.23220001220703
    },
    {
      "time": "2026-06-29",
      "value": 54.187800064086915
    },
    {
      "time": "2026-06-30",
      "value": 54.13460006713867
    },
    {
      "time": "2026-07-01",
      "value": 54.09780006408691
    },
    {
      "time": "2026-07-02",
      "value": 54.105
    },
    {
      "time": "2026-07-06",
      "value": 54.10479995727539
    },
    {
      "time": "2026-07-07",
      "value": 54.140199966430664
    },
    {
      "time": "2026-07-08",
      "value": 54.159199981689454
    },
    {
      "time": "2026-07-09",
      "value": 54.17979995727539
    },
    {
      "time": "2026-07-10",
      "value": 54.21099990844726
    },
    {
      "time": "2026-07-13",
      "value": 54.24859985351563
    },
    {
      "time": "2026-07-14",
      "value": 54.26299987792969
    },
    {
      "time": "2026-07-15",
      "value": 54.28499984741211
    },
    {
      "time": "2026-07-16",
      "value": 54.33499984741211
    },
    {
      "time": "2026-07-17",
      "value": 54.374599838256835
    },
    {
      "time": "2026-07-20",
      "value": 54.42259986877441
    },
    {
      "time": "2026-07-21",
      "value": 54.42379981994629
    },
    {
      "time": "2026-07-22",
      "value": 54.41179977416992
    },
    {
      "time": "2026-07-23",
      "value": 54.41719970703125
    },
    {
      "time": "2026-07-24",
      "value": 54.450199661254885
    },
    {
      "time": "2026-07-27",
      "value": 54.53699966430664
    },
    {
      "time": "2026-07-28",
      "value": 54.63939964294433
    },
    {
      "time": "2026-07-29",
      "value": 54.75079963684082
    },
    {
      "time": "2026-07-30",
      "value": 54.82079963684082
    },
    {
      "time": "2026-07-31",
      "value": 54.88959968566895
    },
    {
      "time": "2026-08-03",
      "value": 54.9563996887207
    },
    {
      "time": "2026-08-04",
      "value": 55.03759971618652
    },
    {
      "time": "2026-08-05",
      "value": 55.12019973754883
    },
    {
      "time": "2026-08-06",
      "value": 55.20119972229004
    },
    {
      "time": "2026-08-07",
      "value": 55.297599716186525
    },
    {
      "time": "2026-08-10",
      "value": 55.398399658203125
    },
    {
      "time": "2026-08-11",
      "value": 55.48699966430664
    },
    {
      "time": "2026-08-12",
      "value": 55.53499969482422
    },
    {
      "time": "2026-08-13",
      "value": 55.63599967956543
    },
    {
      "time": "2026-08-14",
      "value": 55.751199645996095
    },
    {
      "time": "2026-08-17",
      "value": 55.82019966125488
    },
    {
      "time": "2026-08-18",
      "value": 55.898399658203125
    },
    {
      "time": "2026-08-19",
      "value": 56.0171996307373
    },
    {
      "time": "2026-08-20",
      "value": 56.11599967956543
    },
    {
      "time": "2026-08-21",
      "value": 56.21739967346191
    },
    {
      "time": "2026-08-24",
      "value": 56.34319969177246
    },
    {
      "time": "2026-08-25",
      "value": 56.470199737548825
    },
    {
      "time": "2026-08-26",
      "value": 56.58959976196289
    },
    {
      "time": "2026-08-27",
      "value": 56.713399734497074
    },
    {
      "time": "2026-08-28",
      "value": 56.87439971923828
    },
    {
      "time": "2026-08-31",
      "value": 57.04319969177246
    },
    {
      "time": "2026-09-01",
      "value": 57.20119972229004
    },
    {
      "time": "2026-09-02",
      "value": 57.34839973449707
    },
    {
      "time": "2026-09-03",
      "value": 57.50399978637695
    },
    {
      "time": "2026-09-04",
      "value": 57.64599975585938
    },
    {
      "time": "2026-09-08",
      "value": 57.73239974975586
    },
    {
      "time": "2026-09-09",
      "value": 57.81159973144531
    },
    {
      "time": "2026-09-10",
      "value": 57.87539978027344
    },
    {
      "time": "2026-09-11",
      "value": 57.932199783325196
    },
    {
      "time": "2026-09-14",
      "value": 57.977909851074216
    }
  ],
  "analysis": null
}