{
  "ok": true,
  "cached": false,
  "ticker": "BREIX",
  "price": 42.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.470001220703125,
      "high": 41.470001220703125,
      "low": 41.470001220703125,
      "close": 41.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 41.150001525878906,
      "high": 41.150001525878906,
      "low": 41.150001525878906,
      "close": 41.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 41.560001373291016,
      "high": 41.560001373291016,
      "low": 41.560001373291016,
      "close": 41.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 41.279998779296875,
      "high": 41.279998779296875,
      "low": 41.279998779296875,
      "close": 41.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 40.900001525878906,
      "high": 40.900001525878906,
      "low": 40.900001525878906,
      "close": 40.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 40.56999969482422,
      "high": 40.56999969482422,
      "low": 40.56999969482422,
      "close": 40.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 41.150001525878906,
      "high": 41.150001525878906,
      "low": 41.150001525878906,
      "close": 41.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 41.36000061035156,
      "high": 41.36000061035156,
      "low": 41.36000061035156,
      "close": 41.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 41.209999084472656,
      "high": 41.209999084472656,
      "low": 41.209999084472656,
      "close": 41.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 41.33000183105469,
      "high": 41.33000183105469,
      "low": 41.33000183105469,
      "close": 41.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 41.220001220703125,
      "high": 41.220001220703125,
      "low": 41.220001220703125,
      "close": 41.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 40.939998626708984,
      "high": 40.939998626708984,
      "low": 40.939998626708984,
      "close": 40.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 41.779998779296875,
      "high": 41.779998779296875,
      "low": 41.779998779296875,
      "close": 41.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 42.560001373291016,
      "high": 42.560001373291016,
      "low": 42.560001373291016,
      "close": 42.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 42.0099983215332,
      "close": 42.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 41.900001525878906,
      "high": 41.900001525878906,
      "low": 41.900001525878906,
      "close": 41.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 41.720001220703125,
      "high": 41.720001220703125,
      "low": 41.720001220703125,
      "close": 41.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 42.15999984741211,
      "high": 42.15999984741211,
      "low": 42.15999984741211,
      "close": 42.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 41.849998474121094,
      "high": 41.849998474121094,
      "low": 41.849998474121094,
      "close": 41.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 41.63999938964844,
      "high": 41.63999938964844,
      "low": 41.63999938964844,
      "close": 41.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 43.060001373291016,
      "high": 43.060001373291016,
      "low": 43.060001373291016,
      "close": 43.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 42.810001373291016,
      "high": 42.810001373291016,
      "low": 42.810001373291016,
      "close": 42.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 42.810001373291016,
      "high": 42.810001373291016,
      "low": 42.810001373291016,
      "close": 42.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 42.97999954223633,
      "high": 42.97999954223633,
      "low": 42.97999954223633,
      "close": 42.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 43.08000183105469,
      "high": 43.08000183105469,
      "low": 43.08000183105469,
      "close": 43.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 43.029998779296875,
      "high": 43.029998779296875,
      "low": 43.029998779296875,
      "close": 43.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 42.540000915527344,
      "high": 42.540000915527344,
      "low": 42.540000915527344,
      "close": 42.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 42.529998779296875,
      "high": 42.529998779296875,
      "low": 42.529998779296875,
      "close": 42.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 43.060001373291016,
      "high": 43.060001373291016,
      "low": 43.060001373291016,
      "close": 43.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 43.470001220703125,
      "high": 43.470001220703125,
      "low": 43.470001220703125,
      "close": 43.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 43.459999084472656,
      "high": 43.459999084472656,
      "low": 43.459999084472656,
      "close": 43.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 42.88999938964844,
      "high": 42.88999938964844,
      "low": 42.88999938964844,
      "close": 42.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 42.95000076293945,
      "high": 42.95000076293945,
      "low": 42.95000076293945,
      "close": 42.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 43.880001068115234,
      "high": 43.880001068115234,
      "low": 43.880001068115234,
      "close": 43.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 43.43000030517578,
      "high": 43.43000030517578,
      "low": 43.43000030517578,
      "close": 43.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 43.40999984741211,
      "high": 43.40999984741211,
      "low": 43.40999984741211,
      "close": 43.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 43.27000045776367,
      "high": 43.27000045776367,
      "low": 43.27000045776367,
      "close": 43.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 43.119998931884766,
      "high": 43.119998931884766,
      "low": 43.119998931884766,
      "close": 43.119998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 43.54999923706055,
      "high": 43.54999923706055,
      "low": 43.54999923706055,
      "close": 43.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 43.400001525878906,
      "high": 43.400001525878906,
      "low": 43.400001525878906,
      "close": 43.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 43.189998626708984,
      "high": 43.189998626708984,
      "low": 43.189998626708984,
      "close": 43.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 42.349998474121094,
      "high": 42.349998474121094,
      "low": 42.349998474121094,
      "close": 42.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 41.75,
      "high": 41.75,
      "low": 41.75,
      "close": 41.75,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 41.459999084472656,
      "high": 41.459999084472656,
      "low": 41.459999084472656,
      "close": 41.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 41.810001373291016,
      "high": 41.810001373291016,
      "low": 41.810001373291016,
      "close": 41.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 41.95000076293945,
      "high": 41.95000076293945,
      "low": 41.95000076293945,
      "close": 41.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 41.880001068115234,
      "high": 41.880001068115234,
      "low": 41.880001068115234,
      "close": 41.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 41.97999954223633,
      "high": 41.97999954223633,
      "low": 41.97999954223633,
      "close": 41.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 42,
      "high": 42,
      "low": 42,
      "close": 42,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 41.959999084472656,
      "high": 41.959999084472656,
      "low": 41.959999084472656,
      "close": 41.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 41.619998931884766,
      "high": 41.619998931884766,
      "low": 41.619998931884766,
      "close": 41.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 41.029998779296875,
      "high": 41.029998779296875,
      "low": 41.029998779296875,
      "close": 41.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 40.939998626708984,
      "high": 40.939998626708984,
      "low": 40.939998626708984,
      "close": 40.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 40.709999084472656,
      "high": 40.709999084472656,
      "low": 40.709999084472656,
      "close": 40.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 39.790000915527344,
      "high": 39.790000915527344,
      "low": 39.790000915527344,
      "close": 39.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 40.209999084472656,
      "high": 40.209999084472656,
      "low": 40.209999084472656,
      "close": 40.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 40.95000076293945,
      "high": 40.95000076293945,
      "low": 40.95000076293945,
      "close": 40.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 41.22999954223633,
      "high": 41.22999954223633,
      "low": 41.22999954223633,
      "close": 41.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 40.66999816894531,
      "high": 40.66999816894531,
      "low": 40.66999816894531,
      "close": 40.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 40.86000061035156,
      "high": 40.86000061035156,
      "low": 40.86000061035156,
      "close": 40.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 41.34000015258789,
      "high": 41.34000015258789,
      "low": 41.34000015258789,
      "close": 41.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 41.59000015258789,
      "high": 41.59000015258789,
      "low": 41.59000015258789,
      "close": 41.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 41.5,
      "high": 41.5,
      "low": 41.5,
      "close": 41.5,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 41.7400016784668,
      "high": 41.7400016784668,
      "low": 41.7400016784668,
      "close": 41.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 41.970001220703125,
      "high": 41.970001220703125,
      "low": 41.970001220703125,
      "close": 41.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 42.06999969482422,
      "high": 42.06999969482422,
      "low": 42.06999969482422,
      "close": 42.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 41.61000061035156,
      "high": 41.61000061035156,
      "low": 41.61000061035156,
      "close": 41.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 40.7400016784668,
      "high": 40.7400016784668,
      "low": 40.7400016784668,
      "close": 40.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 40.58000183105469,
      "high": 40.58000183105469,
      "low": 40.58000183105469,
      "close": 40.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 40.650001525878906,
      "high": 40.650001525878906,
      "low": 40.650001525878906,
      "close": 40.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 40.5099983215332,
      "high": 40.5099983215332,
      "low": 40.5099983215332,
      "close": 40.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 40.290000915527344,
      "high": 40.290000915527344,
      "low": 40.290000915527344,
      "close": 40.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 40.16999816894531,
      "high": 40.16999816894531,
      "low": 40.16999816894531,
      "close": 40.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 40.20000076293945,
      "high": 40.20000076293945,
      "low": 40.20000076293945,
      "close": 40.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 40.84000015258789,
      "high": 40.84000015258789,
      "low": 40.84000015258789,
      "close": 40.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 40.90999984741211,
      "high": 40.90999984741211,
      "low": 40.90999984741211,
      "close": 40.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 41.150001525878906,
      "high": 41.150001525878906,
      "low": 41.150001525878906,
      "close": 41.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 41.02000045776367,
      "high": 41.02000045776367,
      "low": 41.02000045776367,
      "close": 41.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 40.13999938964844,
      "high": 40.13999938964844,
      "low": 40.13999938964844,
      "close": 40.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 40.08000183105469,
      "high": 40.08000183105469,
      "low": 40.08000183105469,
      "close": 40.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 39.43000030517578,
      "high": 39.43000030517578,
      "low": 39.43000030517578,
      "close": 39.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 39.529998779296875,
      "high": 39.529998779296875,
      "low": 39.529998779296875,
      "close": 39.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 39.56999969482422,
      "high": 39.56999969482422,
      "low": 39.56999969482422,
      "close": 39.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 39.38999938964844,
      "high": 39.38999938964844,
      "low": 39.38999938964844,
      "close": 39.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 40.369998931884766,
      "high": 40.369998931884766,
      "low": 40.369998931884766,
      "close": 40.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 40.619998931884766,
      "high": 40.619998931884766,
      "low": 40.619998931884766,
      "close": 40.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 41.630001068115234,
      "high": 41.630001068115234,
      "low": 41.630001068115234,
      "close": 41.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 41.900001525878906,
      "high": 41.900001525878906,
      "low": 41.900001525878906,
      "close": 41.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 41.93000030517578,
      "high": 41.93000030517578,
      "low": 41.93000030517578,
      "close": 41.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 41.709999084472656,
      "high": 41.709999084472656,
      "low": 41.709999084472656,
      "close": 41.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 41.58000183105469,
      "high": 41.58000183105469,
      "low": 41.58000183105469,
      "close": 41.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 41.869998931884766,
      "high": 41.869998931884766,
      "low": 41.869998931884766,
      "close": 41.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 41.54999923706055,
      "high": 41.54999923706055,
      "low": 41.54999923706055,
      "close": 41.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 41.630001068115234,
      "high": 41.630001068115234,
      "low": 41.630001068115234,
      "close": 41.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 41.27000045776367,
      "high": 41.27000045776367,
      "low": 41.27000045776367,
      "close": 41.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 41.20000076293945,
      "high": 41.20000076293945,
      "low": 41.20000076293945,
      "close": 41.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 41.70000076293945,
      "high": 41.70000076293945,
      "low": 41.70000076293945,
      "close": 41.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 41.97999954223633,
      "high": 41.97999954223633,
      "low": 41.97999954223633,
      "close": 41.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 41.70000076293945,
      "high": 41.70000076293945,
      "low": 41.70000076293945,
      "close": 41.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 41.72999954223633,
      "high": 41.72999954223633,
      "low": 41.72999954223633,
      "close": 41.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 40.84000015258789,
      "high": 40.84000015258789,
      "low": 40.84000015258789,
      "close": 40.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 40.70000076293945,
      "high": 40.70000076293945,
      "low": 40.70000076293945,
      "close": 40.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 40.849998474121094,
      "high": 40.849998474121094,
      "low": 40.849998474121094,
      "close": 40.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 40.88999938964844,
      "high": 40.88999938964844,
      "low": 40.88999938964844,
      "close": 40.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 41.130001068115234,
      "high": 41.130001068115234,
      "low": 41.130001068115234,
      "close": 41.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 41.099998474121094,
      "high": 41.099998474121094,
      "low": 41.099998474121094,
      "close": 41.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 41.349998474121094,
      "high": 41.349998474121094,
      "low": 41.349998474121094,
      "close": 41.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 41.38999938964844,
      "high": 41.38999938964844,
      "low": 41.38999938964844,
      "close": 41.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 41.20000076293945,
      "high": 41.20000076293945,
      "low": 41.20000076293945,
      "close": 41.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 41.040000915527344,
      "high": 41.040000915527344,
      "low": 41.040000915527344,
      "close": 41.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 40.61000061035156,
      "high": 40.61000061035156,
      "low": 40.61000061035156,
      "close": 40.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 41,
      "high": 41,
      "low": 41,
      "close": 41,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 41.45000076293945,
      "high": 41.45000076293945,
      "low": 41.45000076293945,
      "close": 41.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 41.720001220703125,
      "high": 41.720001220703125,
      "low": 41.720001220703125,
      "close": 41.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 40.97999954223633,
      "high": 40.97999954223633,
      "low": 40.97999954223633,
      "close": 40.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 41.5,
      "high": 41.5,
      "low": 41.5,
      "close": 41.5,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 42.18000030517578,
      "high": 42.18000030517578,
      "low": 42.18000030517578,
      "close": 42.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 42.31999969482422,
      "high": 42.31999969482422,
      "low": 42.31999969482422,
      "close": 42.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 42.33000183105469,
      "high": 42.33000183105469,
      "low": 42.33000183105469,
      "close": 42.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 42.220001220703125,
      "high": 42.220001220703125,
      "low": 42.220001220703125,
      "close": 42.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 42.709999084472656,
      "high": 42.709999084472656,
      "low": 42.709999084472656,
      "close": 42.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 42.77000045776367,
      "high": 42.77000045776367,
      "low": 42.77000045776367,
      "close": 42.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 41.61000061035156,
      "high": 41.61000061035156,
      "low": 41.61000061035156,
      "close": 41.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 42.27000045776367,
      "high": 42.27000045776367,
      "low": 42.27000045776367,
      "close": 42.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 42.20000076293945,
      "high": 42.20000076293945,
      "low": 42.20000076293945,
      "close": 42.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 41.959999084472656,
      "high": 41.959999084472656,
      "low": 41.959999084472656,
      "close": 41.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 42.0099983215332,
      "close": 42.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 41.79999923706055,
      "high": 41.79999923706055,
      "low": 41.79999923706055,
      "close": 41.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 41.65999984741211,
      "high": 41.65999984741211,
      "low": 41.65999984741211,
      "close": 41.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 41.70000076293945,
      "high": 41.70000076293945,
      "low": 41.70000076293945,
      "close": 41.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 41.15999984741211,
      "high": 41.15999984741211,
      "low": 41.15999984741211,
      "close": 41.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 41.220001220703125,
      "high": 41.220001220703125,
      "low": 41.220001220703125,
      "close": 41.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 40.63999938964844,
      "high": 40.63999938964844,
      "low": 40.63999938964844,
      "close": 40.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 41.25,
      "high": 41.25,
      "low": 41.25,
      "close": 41.25,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 41.06999969482422,
      "high": 41.06999969482422,
      "low": 41.06999969482422,
      "close": 41.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 42.0099983215332,
      "close": 42.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 42.209999084472656,
      "high": 42.209999084472656,
      "low": 42.209999084472656,
      "close": 42.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 42.81999969482422,
      "high": 42.81999969482422,
      "low": 42.81999969482422,
      "close": 42.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 42.13999938964844,
      "high": 42.13999938964844,
      "low": 42.13999938964844,
      "close": 42.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 41.5099983215332,
      "high": 41.5099983215332,
      "low": 41.5099983215332,
      "close": 41.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 41.79999923706055,
      "high": 41.79999923706055,
      "low": 41.79999923706055,
      "close": 41.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 41.84000015258789,
      "high": 41.84000015258789,
      "low": 41.84000015258789,
      "close": 41.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 41.90999984741211,
      "high": 41.90999984741211,
      "low": 41.90999984741211,
      "close": 41.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 41.70000076293945,
      "high": 41.70000076293945,
      "low": 41.70000076293945,
      "close": 41.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 41.91999816894531,
      "high": 41.91999816894531,
      "low": 41.91999816894531,
      "close": 41.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 41.16999816894531,
      "high": 41.16999816894531,
      "low": 41.16999816894531,
      "close": 41.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 41.59000015258789,
      "high": 41.59000015258789,
      "low": 41.59000015258789,
      "close": 41.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 41.33000183105469,
      "high": 41.33000183105469,
      "low": 41.33000183105469,
      "close": 41.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 41.689998626708984,
      "high": 41.689998626708984,
      "low": 41.689998626708984,
      "close": 41.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 41.40999984741211,
      "high": 41.40999984741211,
      "low": 41.40999984741211,
      "close": 41.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 41.06999969482422,
      "high": 41.06999969482422,
      "low": 41.06999969482422,
      "close": 41.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 40.630001068115234,
      "high": 40.630001068115234,
      "low": 40.630001068115234,
      "close": 40.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 40.689998626708984,
      "high": 40.689998626708984,
      "low": 40.689998626708984,
      "close": 40.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 40.20000076293945,
      "high": 40.20000076293945,
      "low": 40.20000076293945,
      "close": 40.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 39.380001068115234,
      "high": 39.380001068115234,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 39.619998931884766,
      "high": 39.619998931884766,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 39.619998931884766,
      "high": 39.619998931884766,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 39.40999984741211,
      "high": 39.40999984741211,
      "low": 39.40999984741211,
      "close": 39.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 38.650001525878906,
      "high": 38.650001525878906,
      "low": 38.650001525878906,
      "close": 38.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 39.040000915527344,
      "high": 39.040000915527344,
      "low": 39.040000915527344,
      "close": 39.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 39.349998474121094,
      "high": 39.349998474121094,
      "low": 39.349998474121094,
      "close": 39.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 38.720001220703125,
      "high": 38.720001220703125,
      "low": 38.720001220703125,
      "close": 38.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 38.689998626708984,
      "high": 38.689998626708984,
      "low": 38.689998626708984,
      "close": 38.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.630001068115234,
      "close": 37.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 38.36000061035156,
      "high": 38.36000061035156,
      "low": 38.36000061035156,
      "close": 38.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 38.36000061035156,
      "high": 38.36000061035156,
      "low": 38.36000061035156,
      "close": 38.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 38.619998931884766,
      "high": 38.619998931884766,
      "low": 38.619998931884766,
      "close": 38.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 37.439998626708984,
      "high": 37.439998626708984,
      "low": 37.439998626708984,
      "close": 37.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 38.41999816894531,
      "high": 38.41999816894531,
      "low": 38.41999816894531,
      "close": 38.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 38.66999816894531,
      "high": 38.66999816894531,
      "low": 38.66999816894531,
      "close": 38.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 38.650001525878906,
      "high": 38.650001525878906,
      "low": 38.650001525878906,
      "close": 38.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 39.88999938964844,
      "high": 39.88999938964844,
      "low": 39.88999938964844,
      "close": 39.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 40.189998626708984,
      "high": 40.189998626708984,
      "low": 40.189998626708984,
      "close": 40.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 40.22999954223633,
      "high": 40.22999954223633,
      "low": 40.22999954223633,
      "close": 40.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 40.63999938964844,
      "high": 40.63999938964844,
      "low": 40.63999938964844,
      "close": 40.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 41.11000061035156,
      "high": 41.11000061035156,
      "low": 41.11000061035156,
      "close": 41.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 41.119998931884766,
      "high": 41.119998931884766,
      "low": 41.119998931884766,
      "close": 41.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 41.310001373291016,
      "high": 41.310001373291016,
      "low": 41.310001373291016,
      "close": 41.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 42.2599983215332,
      "high": 42.2599983215332,
      "low": 42.2599983215332,
      "close": 42.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 42.56999969482422,
      "high": 42.56999969482422,
      "low": 42.56999969482422,
      "close": 42.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 42,
      "high": 42,
      "low": 42,
      "close": 42,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 41.7599983215332,
      "high": 41.7599983215332,
      "low": 41.7599983215332,
      "close": 41.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 41.849998474121094,
      "high": 41.849998474121094,
      "low": 41.849998474121094,
      "close": 41.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 41.81999969482422,
      "high": 41.81999969482422,
      "low": 41.81999969482422,
      "close": 41.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 41.59000015258789,
      "high": 41.59000015258789,
      "low": 41.59000015258789,
      "close": 41.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 41.34000015258789,
      "high": 41.34000015258789,
      "low": 41.34000015258789,
      "close": 41.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 40.66999816894531,
      "high": 40.66999816894531,
      "low": 40.66999816894531,
      "close": 40.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 41.36000061035156,
      "high": 41.36000061035156,
      "low": 41.36000061035156,
      "close": 41.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 41.16999816894531,
      "high": 41.16999816894531,
      "low": 41.16999816894531,
      "close": 41.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 40.529998779296875,
      "high": 40.529998779296875,
      "low": 40.529998779296875,
      "close": 40.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 40.83000183105469,
      "high": 40.83000183105469,
      "low": 40.83000183105469,
      "close": 40.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 41.5,
      "high": 41.5,
      "low": 41.5,
      "close": 41.5,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 41.36000061035156,
      "high": 41.36000061035156,
      "low": 41.36000061035156,
      "close": 41.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 41.61000061035156,
      "high": 41.61000061035156,
      "low": 41.61000061035156,
      "close": 41.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 41.22999954223633,
      "high": 41.22999954223633,
      "low": 41.22999954223633,
      "close": 41.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 40.880001068115234,
      "high": 40.880001068115234,
      "low": 40.880001068115234,
      "close": 40.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 40.65999984741211,
      "high": 40.65999984741211,
      "low": 40.65999984741211,
      "close": 40.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 40.810001373291016,
      "high": 40.810001373291016,
      "low": 40.810001373291016,
      "close": 40.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 39.95000076293945,
      "high": 39.95000076293945,
      "low": 39.95000076293945,
      "close": 39.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 40.040000915527344,
      "high": 40.040000915527344,
      "low": 40.040000915527344,
      "close": 40.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 39.650001525878906,
      "high": 39.650001525878906,
      "low": 39.650001525878906,
      "close": 39.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 40.400001525878906,
      "high": 40.400001525878906,
      "low": 40.400001525878906,
      "close": 40.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 40.45000076293945,
      "high": 40.45000076293945,
      "low": 40.45000076293945,
      "close": 40.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 40.470001220703125,
      "high": 40.470001220703125,
      "low": 40.470001220703125,
      "close": 40.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 40.84000015258789,
      "high": 40.84000015258789,
      "low": 40.84000015258789,
      "close": 40.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 41.15999984741211,
      "high": 41.15999984741211,
      "low": 41.15999984741211,
      "close": 41.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 41.130001068115234,
      "high": 41.130001068115234,
      "low": 41.130001068115234,
      "close": 41.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 40.79999923706055,
      "high": 40.79999923706055,
      "low": 40.79999923706055,
      "close": 40.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 40.91999816894531,
      "high": 40.91999816894531,
      "low": 40.91999816894531,
      "close": 40.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 40.95000076293945,
      "high": 40.95000076293945,
      "low": 40.95000076293945,
      "close": 40.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 40.68000030517578,
      "high": 40.68000030517578,
      "low": 40.68000030517578,
      "close": 40.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 41.16999816894531,
      "high": 41.16999816894531,
      "low": 41.16999816894531,
      "close": 41.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 41,
      "high": 41,
      "low": 41,
      "close": 41,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 40.68000030517578,
      "high": 40.68000030517578,
      "low": 40.68000030517578,
      "close": 40.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 41.689998626708984,
      "high": 41.689998626708984,
      "low": 41.689998626708984,
      "close": 41.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 41.04999923706055,
      "high": 41.04999923706055,
      "low": 41.04999923706055,
      "close": 41.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 41.84000015258789,
      "high": 41.84000015258789,
      "low": 41.84000015258789,
      "close": 41.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 42.08000183105469,
      "high": 42.08000183105469,
      "low": 42.08000183105469,
      "close": 42.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 42.209999084472656,
      "high": 42.209999084472656,
      "low": 42.209999084472656,
      "close": 42.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 42.470001220703125,
      "high": 42.470001220703125,
      "low": 42.470001220703125,
      "close": 42.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 41.58000183105469,
      "high": 41.58000183105469,
      "low": 41.58000183105469,
      "close": 41.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 42.2400016784668,
      "high": 42.2400016784668,
      "low": 42.2400016784668,
      "close": 42.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 42.0099983215332,
      "close": 42.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 42.08000183105469,
      "high": 42.08000183105469,
      "low": 42.08000183105469,
      "close": 42.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 42.83000183105469,
      "high": 42.83000183105469,
      "low": 42.83000183105469,
      "close": 42.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 43.04999923706055,
      "high": 43.04999923706055,
      "low": 43.04999923706055,
      "close": 43.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 43.40999984741211,
      "high": 43.40999984741211,
      "low": 43.40999984741211,
      "close": 43.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 43.290000915527344,
      "high": 43.290000915527344,
      "low": 43.290000915527344,
      "close": 43.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 42.9900016784668,
      "high": 42.9900016784668,
      "low": 42.9900016784668,
      "close": 42.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 42.70000076293945,
      "high": 42.70000076293945,
      "low": 42.70000076293945,
      "close": 42.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 43.0099983215332,
      "high": 43.0099983215332,
      "low": 43.0099983215332,
      "close": 43.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 42.689998626708984,
      "high": 42.689998626708984,
      "low": 42.689998626708984,
      "close": 42.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 42.54999923706055,
      "high": 42.54999923706055,
      "low": 42.54999923706055,
      "close": 42.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 41.560001373291016,
      "high": 41.560001373291016,
      "low": 41.560001373291016,
      "close": 41.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 41.93000030517578,
      "high": 41.93000030517578,
      "low": 41.93000030517578,
      "close": 41.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 42.11000061035156,
      "high": 42.11000061035156,
      "low": 42.11000061035156,
      "close": 42.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 41.68000030517578,
      "high": 41.68000030517578,
      "low": 41.68000030517578,
      "close": 41.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 41.810001373291016,
      "high": 41.810001373291016,
      "low": 41.810001373291016,
      "close": 41.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 42.20000076293945,
      "high": 42.20000076293945,
      "low": 42.20000076293945,
      "close": 42.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 42.779998779296875,
      "high": 42.779998779296875,
      "low": 42.779998779296875,
      "close": 42.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 42.13999938964844,
      "high": 42.13999938964844,
      "low": 42.13999938964844,
      "close": 42.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 41.650001525878906,
      "high": 41.650001525878906,
      "low": 41.650001525878906,
      "close": 41.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 41.630001068115234,
      "high": 41.630001068115234,
      "low": 41.630001068115234,
      "close": 41.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 41.529998779296875,
      "high": 41.529998779296875,
      "low": 41.529998779296875,
      "close": 41.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 41.29999923706055,
      "high": 41.29999923706055,
      "low": 41.29999923706055,
      "close": 41.29999923706055,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 42.25640022277832
    },
    {
      "time": "2025-10-06",
      "value": 42.25940017700195
    },
    {
      "time": "2025-10-07",
      "value": 42.25700012207031
    },
    {
      "time": "2025-10-08",
      "value": 42.24460006713867
    },
    {
      "time": "2025-10-09",
      "value": 42.23320007324219
    },
    {
      "time": "2025-10-10",
      "value": 42.21100006103516
    },
    {
      "time": "2025-10-13",
      "value": 42.20380004882813
    },
    {
      "time": "2025-10-14",
      "value": 42.19980003356934
    },
    {
      "time": "2025-10-15",
      "value": 42.197200012207034
    },
    {
      "time": "2025-10-16",
      "value": 42.18639999389649
    },
    {
      "time": "2025-10-17",
      "value": 42.176999969482424
    },
    {
      "time": "2025-10-20",
      "value": 42.179399948120114
    },
    {
      "time": "2025-10-21",
      "value": 42.192399978637695
    },
    {
      "time": "2025-10-22",
      "value": 42.18680000305176
    },
    {
      "time": "2025-10-23",
      "value": 42.17040000915527
    },
    {
      "time": "2025-10-24",
      "value": 42.169600067138674
    },
    {
      "time": "2025-10-27",
      "value": 42.17300003051758
    },
    {
      "time": "2025-10-28",
      "value": 42.170800018310544
    },
    {
      "time": "2025-10-29",
      "value": 42.14240005493164
    },
    {
      "time": "2025-10-30",
      "value": 42.117000122070316
    },
    {
      "time": "2025-10-31",
      "value": 42.09720016479492
    },
    {
      "time": "2025-11-03",
      "value": 42.046200103759766
    },
    {
      "time": "2025-11-04",
      "value": 41.99580009460449
    },
    {
      "time": "2025-11-05",
      "value": 41.94300003051758
    },
    {
      "time": "2025-11-06",
      "value": 41.88740005493164
    },
    {
      "time": "2025-11-07",
      "value": 41.8426000213623
    },
    {
      "time": "2025-11-10",
      "value": 41.80020004272461
    },
    {
      "time": "2025-11-11",
      "value": 41.77240005493164
    },
    {
      "time": "2025-11-12",
      "value": 41.74220008850098
    },
    {
      "time": "2025-11-13",
      "value": 41.683800048828125
    },
    {
      "time": "2025-11-14",
      "value": 41.61600006103516
    },
    {
      "time": "2025-11-17",
      "value": 41.53540008544922
    },
    {
      "time": "2025-11-18",
      "value": 41.46820007324219
    },
    {
      "time": "2025-11-19",
      "value": 41.400600051879884
    },
    {
      "time": "2025-11-20",
      "value": 41.310800018310545
    },
    {
      "time": "2025-11-21",
      "value": 41.24959999084473
    },
    {
      "time": "2025-11-24",
      "value": 41.19379997253418
    },
    {
      "time": "2025-11-25",
      "value": 41.16099998474121
    },
    {
      "time": "2025-11-26",
      "value": 41.1366000366211
    },
    {
      "time": "2025-11-28",
      "value": 41.1042000579834
    },
    {
      "time": "2025-12-01",
      "value": 41.07040000915527
    },
    {
      "time": "2025-12-02",
      "value": 41.03820007324219
    },
    {
      "time": "2025-12-03",
      "value": 41.02860008239746
    },
    {
      "time": "2025-12-04",
      "value": 41.02460006713867
    },
    {
      "time": "2025-12-05",
      "value": 41.028000106811525
    },
    {
      "time": "2025-12-08",
      "value": 41.01720008850098
    },
    {
      "time": "2025-12-09",
      "value": 41.00220008850098
    },
    {
      "time": "2025-12-10",
      "value": 40.99860008239746
    },
    {
      "time": "2025-12-11",
      "value": 40.99860008239746
    },
    {
      "time": "2025-12-12",
      "value": 40.99260009765625
    },
    {
      "time": "2025-12-15",
      "value": 40.988000106811526
    },
    {
      "time": "2025-12-16",
      "value": 40.972400131225584
    },
    {
      "time": "2025-12-17",
      "value": 40.96580017089844
    },
    {
      "time": "2025-12-18",
      "value": 40.96400016784668
    },
    {
      "time": "2025-12-19",
      "value": 40.967600173950196
    },
    {
      "time": "2025-12-22",
      "value": 40.99440017700195
    },
    {
      "time": "2025-12-23",
      "value": 41.01220016479492
    },
    {
      "time": "2025-12-24",
      "value": 41.020200119018554
    },
    {
      "time": "2025-12-26",
      "value": 41.023400115966794
    },
    {
      "time": "2025-12-29",
      "value": 41.03400016784668
    },
    {
      "time": "2025-12-30",
      "value": 41.037600173950196
    },
    {
      "time": "2025-12-31",
      "value": 41.02300018310547
    },
    {
      "time": "2026-01-02",
      "value": 41.01120018005371
    },
    {
      "time": "2026-01-05",
      "value": 41.0102001953125
    },
    {
      "time": "2026-01-06",
      "value": 41.00980018615723
    },
    {
      "time": "2026-01-07",
      "value": 40.99000015258789
    },
    {
      "time": "2026-01-08",
      "value": 40.97860015869141
    },
    {
      "time": "2026-01-09",
      "value": 40.99000015258789
    },
    {
      "time": "2026-01-12",
      "value": 41.02160011291504
    },
    {
      "time": "2026-01-13",
      "value": 41.05660011291504
    },
    {
      "time": "2026-01-14",
      "value": 41.08800010681152
    },
    {
      "time": "2026-01-15",
      "value": 41.13200012207031
    },
    {
      "time": "2026-01-16",
      "value": 41.18160011291504
    },
    {
      "time": "2026-01-20",
      "value": 41.210400161743166
    },
    {
      "time": "2026-01-21",
      "value": 41.25180015563965
    },
    {
      "time": "2026-01-22",
      "value": 41.27900016784668
    },
    {
      "time": "2026-01-23",
      "value": 41.30000015258789
    },
    {
      "time": "2026-01-26",
      "value": 41.317200088500975
    },
    {
      "time": "2026-01-27",
      "value": 41.33280006408691
    },
    {
      "time": "2026-01-28",
      "value": 41.36320007324219
    },
    {
      "time": "2026-01-29",
      "value": 41.39560005187988
    },
    {
      "time": "2026-01-30",
      "value": 41.43020004272461
    },
    {
      "time": "2026-02-02",
      "value": 41.464000091552734
    },
    {
      "time": "2026-02-03",
      "value": 41.48540008544922
    },
    {
      "time": "2026-02-04",
      "value": 41.52260009765625
    },
    {
      "time": "2026-02-05",
      "value": 41.53660011291504
    },
    {
      "time": "2026-02-06",
      "value": 41.564400100708006
    },
    {
      "time": "2026-02-09",
      "value": 41.57600006103516
    },
    {
      "time": "2026-02-10",
      "value": 41.594400024414064
    },
    {
      "time": "2026-02-11",
      "value": 41.59860000610352
    },
    {
      "time": "2026-02-12",
      "value": 41.59459999084473
    },
    {
      "time": "2026-02-13",
      "value": 41.598999938964845
    },
    {
      "time": "2026-02-17",
      "value": 41.59839996337891
    },
    {
      "time": "2026-02-18",
      "value": 41.60559997558594
    },
    {
      "time": "2026-02-19",
      "value": 41.60699996948242
    },
    {
      "time": "2026-02-20",
      "value": 41.619999923706054
    },
    {
      "time": "2026-02-23",
      "value": 41.619399871826175
    },
    {
      "time": "2026-02-24",
      "value": 41.61719985961914
    },
    {
      "time": "2026-02-25",
      "value": 41.60419990539551
    },
    {
      "time": "2026-02-26",
      "value": 41.6039998626709
    },
    {
      "time": "2026-02-27",
      "value": 41.59759986877442
    },
    {
      "time": "2026-03-02",
      "value": 41.60219985961914
    },
    {
      "time": "2026-03-03",
      "value": 41.60079986572266
    },
    {
      "time": "2026-03-04",
      "value": 41.59759986877442
    },
    {
      "time": "2026-03-05",
      "value": 41.58379989624024
    },
    {
      "time": "2026-03-06",
      "value": 41.54879989624023
    },
    {
      "time": "2026-03-09",
      "value": 41.51919990539551
    },
    {
      "time": "2026-03-10",
      "value": 41.484599914550785
    },
    {
      "time": "2026-03-11",
      "value": 41.44499992370606
    },
    {
      "time": "2026-03-12",
      "value": 41.395599899291994
    },
    {
      "time": "2026-03-13",
      "value": 41.347799911499024
    },
    {
      "time": "2026-03-16",
      "value": 41.31639991760254
    },
    {
      "time": "2026-03-17",
      "value": 41.28339988708496
    },
    {
      "time": "2026-03-18",
      "value": 41.22879989624023
    },
    {
      "time": "2026-03-19",
      "value": 41.16819984436035
    },
    {
      "time": "2026-03-20",
      "value": 41.10119987487793
    },
    {
      "time": "2026-03-23",
      "value": 41.038399887084964
    },
    {
      "time": "2026-03-24",
      "value": 40.96199989318848
    },
    {
      "time": "2026-03-25",
      "value": 40.88799987792969
    },
    {
      "time": "2026-03-26",
      "value": 40.80559982299805
    },
    {
      "time": "2026-03-27",
      "value": 40.711599807739255
    },
    {
      "time": "2026-03-30",
      "value": 40.60619979858399
    },
    {
      "time": "2026-03-31",
      "value": 40.519199752807616
    },
    {
      "time": "2026-04-01",
      "value": 40.45959976196289
    },
    {
      "time": "2026-04-02",
      "value": 40.38759971618652
    },
    {
      "time": "2026-04-06",
      "value": 40.32039970397949
    },
    {
      "time": "2026-04-07",
      "value": 40.254199752807615
    },
    {
      "time": "2026-04-08",
      "value": 40.21179977416992
    },
    {
      "time": "2026-04-09",
      "value": 40.17959976196289
    },
    {
      "time": "2026-04-10",
      "value": 40.150999755859374
    },
    {
      "time": "2026-04-13",
      "value": 40.12979972839356
    },
    {
      "time": "2026-04-14",
      "value": 40.128799743652344
    },
    {
      "time": "2026-04-15",
      "value": 40.126799697875974
    },
    {
      "time": "2026-04-16",
      "value": 40.140199737548826
    },
    {
      "time": "2026-04-17",
      "value": 40.16039970397949
    },
    {
      "time": "2026-04-20",
      "value": 40.190399703979494
    },
    {
      "time": "2026-04-21",
      "value": 40.19019973754883
    },
    {
      "time": "2026-04-22",
      "value": 40.18119972229004
    },
    {
      "time": "2026-04-23",
      "value": 40.16179969787598
    },
    {
      "time": "2026-04-24",
      "value": 40.15539970397949
    },
    {
      "time": "2026-04-27",
      "value": 40.15699974060058
    },
    {
      "time": "2026-04-28",
      "value": 40.147799758911134
    },
    {
      "time": "2026-04-29",
      "value": 40.12439971923828
    },
    {
      "time": "2026-04-30",
      "value": 40.11339973449707
    },
    {
      "time": "2026-05-01",
      "value": 40.10279968261719
    },
    {
      "time": "2026-05-04",
      "value": 40.07499969482422
    },
    {
      "time": "2026-05-05",
      "value": 40.06819976806641
    },
    {
      "time": "2026-05-06",
      "value": 40.06639976501465
    },
    {
      "time": "2026-05-07",
      "value": 40.066999740600586
    },
    {
      "time": "2026-05-08",
      "value": 40.06539978027344
    },
    {
      "time": "2026-05-11",
      "value": 40.06179977416992
    },
    {
      "time": "2026-05-12",
      "value": 40.057999801635745
    },
    {
      "time": "2026-05-13",
      "value": 40.05859977722168
    },
    {
      "time": "2026-05-14",
      "value": 40.06099983215332
    },
    {
      "time": "2026-05-15",
      "value": 40.05599983215332
    },
    {
      "time": "2026-05-18",
      "value": 40.069199829101564
    },
    {
      "time": "2026-05-19",
      "value": 40.06979988098144
    },
    {
      "time": "2026-05-20",
      "value": 40.08539993286133
    },
    {
      "time": "2026-05-21",
      "value": 40.106199951171874
    },
    {
      "time": "2026-05-22",
      "value": 40.140999984741214
    },
    {
      "time": "2026-05-26",
      "value": 40.18479995727539
    },
    {
      "time": "2026-05-27",
      "value": 40.227199935913085
    },
    {
      "time": "2026-05-28",
      "value": 40.26279998779297
    },
    {
      "time": "2026-05-29",
      "value": 40.304399948120114
    },
    {
      "time": "2026-06-01",
      "value": 40.348999938964845
    },
    {
      "time": "2026-06-02",
      "value": 40.41539993286133
    },
    {
      "time": "2026-06-03",
      "value": 40.46179992675781
    },
    {
      "time": "2026-06-04",
      "value": 40.51799987792969
    },
    {
      "time": "2026-06-05",
      "value": 40.56559989929199
    },
    {
      "time": "2026-06-08",
      "value": 40.61499992370605
    },
    {
      "time": "2026-06-09",
      "value": 40.69839988708496
    },
    {
      "time": "2026-06-10",
      "value": 40.770599899291994
    },
    {
      "time": "2026-06-11",
      "value": 40.83899993896485
    },
    {
      "time": "2026-06-12",
      "value": 40.907999954223634
    },
    {
      "time": "2026-06-15",
      "value": 40.978799972534176
    },
    {
      "time": "2026-06-16",
      "value": 41.05139999389648
    },
    {
      "time": "2026-06-17",
      "value": 41.11
    },
    {
      "time": "2026-06-18",
      "value": 41.157000045776364
    },
    {
      "time": "2026-06-22",
      "value": 41.19340003967285
    },
    {
      "time": "2026-06-23",
      "value": 41.23040008544922
    },
    {
      "time": "2026-06-24",
      "value": 41.27420013427734
    },
    {
      "time": "2026-06-25",
      "value": 41.31300010681152
    },
    {
      "time": "2026-06-26",
      "value": 41.35880012512207
    },
    {
      "time": "2026-06-29",
      "value": 41.398400115966794
    },
    {
      "time": "2026-06-30",
      "value": 41.41300018310547
    },
    {
      "time": "2026-07-01",
      "value": 41.41560020446777
    },
    {
      "time": "2026-07-02",
      "value": 41.43580017089844
    },
    {
      "time": "2026-07-06",
      "value": 41.45440017700195
    },
    {
      "time": "2026-07-07",
      "value": 41.468400192260745
    },
    {
      "time": "2026-07-08",
      "value": 41.46320022583008
    },
    {
      "time": "2026-07-09",
      "value": 41.47000022888184
    },
    {
      "time": "2026-07-10",
      "value": 41.48540023803711
    },
    {
      "time": "2026-07-13",
      "value": 41.50560028076172
    },
    {
      "time": "2026-07-14",
      "value": 41.51460029602051
    },
    {
      "time": "2026-07-15",
      "value": 41.53520034790039
    },
    {
      "time": "2026-07-16",
      "value": 41.58020034790039
    },
    {
      "time": "2026-07-17",
      "value": 41.60640029907226
    },
    {
      "time": "2026-07-20",
      "value": 41.609400329589846
    },
    {
      "time": "2026-07-21",
      "value": 41.61480033874512
    },
    {
      "time": "2026-07-22",
      "value": 41.61320030212402
    },
    {
      "time": "2026-07-23",
      "value": 41.614600296020505
    }
  ],
  "analysis": null
}