{
  "ok": true,
  "cached": false,
  "ticker": "BWIN",
  "price": 31.945,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Update: Equities Fall Intraday Amid AI Safety Warnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equities-fall-intraday-amid-ai-175622796.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Financial Stocks Retreat Monday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-retreat-monday-174712870.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Small-Cap Stocks We Keep Off Our Radar",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-keep-171530531.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Financial",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-170549112.html",
      "published": "2026-09-14"
    },
    {
      "title": "Top Midday Stories: No OpenAI IPO in 2026, Altman Reportedly Says; Nvidia, Palantir Said to Restrict AI Usage Over Customer Data Fears",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/top-midday-stories-no-openai-155629835.html",
      "published": "2026-09-14"
    },
    {
      "title": "Baldwin Agrees to Go Private in $7.7 Billion Deal Involving Dell CEO's Family Investment Firm",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baldwin-agrees-private-7-7-154524414.html",
      "published": "2026-09-14"
    },
    {
      "title": "SpaceX Moves on Musk Comments; Oracle Drops on Ellison Plan | Stock Movers",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/video/spacex-moves-musk-comments-oracle-145442704.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Financial Stocks Edge Higher Pre-Bell Monday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-edge-higher-132614093.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 31.219999313354492,
      "high": 31.59000015258789,
      "low": 29.579999923706055,
      "close": 30.079999923706055,
      "volume": 1026600
    },
    {
      "time": "2025-09-16",
      "open": 30.079999923706055,
      "high": 31.59000015258789,
      "low": 29.885000228881836,
      "close": 31.309999465942383,
      "volume": 1090300
    },
    {
      "time": "2025-09-17",
      "open": 31.469999313354492,
      "high": 32.15999984741211,
      "low": 31.149999618530273,
      "close": 31.479999542236328,
      "volume": 918200
    },
    {
      "time": "2025-09-18",
      "open": 31.450000762939453,
      "high": 31.959999084472656,
      "low": 31.170000076293945,
      "close": 31.5,
      "volume": 614800
    },
    {
      "time": "2025-09-19",
      "open": 32.13999938964844,
      "high": 32.13999938964844,
      "low": 30.549999237060547,
      "close": 30.559999465942383,
      "volume": 1032300
    },
    {
      "time": "2025-09-22",
      "open": 30.510000228881836,
      "high": 30.81999969482422,
      "low": 29.959999084472656,
      "close": 30.68000030517578,
      "volume": 506200
    },
    {
      "time": "2025-09-23",
      "open": 30.959999084472656,
      "high": 31.145000457763672,
      "low": 29.81999969482422,
      "close": 29.829999923706055,
      "volume": 553200
    },
    {
      "time": "2025-09-24",
      "open": 29.719999313354492,
      "high": 30.100000381469727,
      "low": 29.100000381469727,
      "close": 29.1200008392334,
      "volume": 855900
    },
    {
      "time": "2025-09-25",
      "open": 28.8700008392334,
      "high": 29.299999237060547,
      "low": 28.274999618530273,
      "close": 28.56999969482422,
      "volume": 870800
    },
    {
      "time": "2025-09-26",
      "open": 28.6299991607666,
      "high": 29.020000457763672,
      "low": 28.440000534057617,
      "close": 28.6200008392334,
      "volume": 598700
    },
    {
      "time": "2025-09-29",
      "open": 28.549999237060547,
      "high": 28.75,
      "low": 27.719999313354492,
      "close": 27.899999618530273,
      "volume": 641500
    },
    {
      "time": "2025-09-30",
      "open": 27.8799991607666,
      "high": 28.68000030517578,
      "low": 27.5310001373291,
      "close": 28.209999084472656,
      "volume": 873100
    },
    {
      "time": "2025-10-01",
      "open": 28.020000457763672,
      "high": 28.190000534057617,
      "low": 27.110000610351562,
      "close": 27.1200008392334,
      "volume": 879200
    },
    {
      "time": "2025-10-02",
      "open": 26.920000076293945,
      "high": 27.860000610351562,
      "low": 26.329999923706055,
      "close": 27.860000610351562,
      "volume": 643500
    },
    {
      "time": "2025-10-03",
      "open": 28.010000228881836,
      "high": 28.84000015258789,
      "low": 27.871000289916992,
      "close": 28.799999237060547,
      "volume": 810300
    },
    {
      "time": "2025-10-06",
      "open": 28.780000686645508,
      "high": 28.990999221801758,
      "low": 27.540000915527344,
      "close": 27.639999389648438,
      "volume": 778100
    },
    {
      "time": "2025-10-07",
      "open": 27.729999542236328,
      "high": 29.014999389648438,
      "low": 27.729999542236328,
      "close": 28.959999084472656,
      "volume": 1081000
    },
    {
      "time": "2025-10-08",
      "open": 29.18000030517578,
      "high": 29.829999923706055,
      "low": 28.719999313354492,
      "close": 28.950000762939453,
      "volume": 881200
    },
    {
      "time": "2025-10-09",
      "open": 28.950000762939453,
      "high": 29.299999237060547,
      "low": 28.454999923706055,
      "close": 29.049999237060547,
      "volume": 492900
    },
    {
      "time": "2025-10-10",
      "open": 29.229999542236328,
      "high": 29.229999542236328,
      "low": 28.599000930786133,
      "close": 28.729999542236328,
      "volume": 693200
    },
    {
      "time": "2025-10-13",
      "open": 28.170000076293945,
      "high": 28.559999465942383,
      "low": 26.989999771118164,
      "close": 27.079999923706055,
      "volume": 1258500
    },
    {
      "time": "2025-10-14",
      "open": 26.950000762939453,
      "high": 27.799999237060547,
      "low": 26.815000534057617,
      "close": 27.190000534057617,
      "volume": 761100
    },
    {
      "time": "2025-10-15",
      "open": 27.040000915527344,
      "high": 27.299999237060547,
      "low": 26.270000457763672,
      "close": 26.299999237060547,
      "volume": 638800
    },
    {
      "time": "2025-10-16",
      "open": 26.030000686645508,
      "high": 26.649999618530273,
      "low": 23.690000534057617,
      "close": 23.729999542236328,
      "volume": 1316200
    },
    {
      "time": "2025-10-17",
      "open": 23.770000457763672,
      "high": 24.084999084472656,
      "low": 23.049999237060547,
      "close": 23.1299991607666,
      "volume": 1057900
    },
    {
      "time": "2025-10-20",
      "open": 23.290000915527344,
      "high": 23.559999465942383,
      "low": 22.600000381469727,
      "close": 22.799999237060547,
      "volume": 1056100
    },
    {
      "time": "2025-10-21",
      "open": 22.799999237060547,
      "high": 23.764999389648438,
      "low": 22.43600082397461,
      "close": 23.530000686645508,
      "volume": 1590700
    },
    {
      "time": "2025-10-22",
      "open": 23.260000228881836,
      "high": 23.649999618530273,
      "low": 22.145000457763672,
      "close": 23.559999465942383,
      "volume": 985400
    },
    {
      "time": "2025-10-23",
      "open": 23.690000534057617,
      "high": 24.503000259399414,
      "low": 23.280000686645508,
      "close": 24.420000076293945,
      "volume": 1004900
    },
    {
      "time": "2025-10-24",
      "open": 24.56999969482422,
      "high": 24.579999923706055,
      "low": 23.440000534057617,
      "close": 23.469999313354492,
      "volume": 621200
    },
    {
      "time": "2025-10-27",
      "open": 23.479999542236328,
      "high": 24.174999237060547,
      "low": 23.229999542236328,
      "close": 24,
      "volume": 897000
    },
    {
      "time": "2025-10-28",
      "open": 23.75,
      "high": 23.799999237060547,
      "low": 23.280000686645508,
      "close": 23.350000381469727,
      "volume": 751400
    },
    {
      "time": "2025-10-29",
      "open": 23.09000015258789,
      "high": 23.209999084472656,
      "low": 22.479999542236328,
      "close": 22.56999969482422,
      "volume": 861500
    },
    {
      "time": "2025-10-30",
      "open": 22.559999465942383,
      "high": 22.90999984741211,
      "low": 21.295000076293945,
      "close": 21.489999771118164,
      "volume": 1439600
    },
    {
      "time": "2025-10-31",
      "open": 21.360000610351562,
      "high": 22.229999542236328,
      "low": 21.259000778198242,
      "close": 22.100000381469727,
      "volume": 879700
    },
    {
      "time": "2025-11-03",
      "open": 22.06999969482422,
      "high": 22.40999984741211,
      "low": 21.6299991607666,
      "close": 22.40999984741211,
      "volume": 1013500
    },
    {
      "time": "2025-11-04",
      "open": 22.549999237060547,
      "high": 23.06999969482422,
      "low": 22.200000762939453,
      "close": 23.010000228881836,
      "volume": 1265900
    },
    {
      "time": "2025-11-05",
      "open": 24.399999618530273,
      "high": 25.600000381469727,
      "low": 23.799999237060547,
      "close": 25.31999969482422,
      "volume": 1547400
    },
    {
      "time": "2025-11-06",
      "open": 25.260000228881836,
      "high": 25.8700008392334,
      "low": 24.575000762939453,
      "close": 25.790000915527344,
      "volume": 1486600
    },
    {
      "time": "2025-11-07",
      "open": 26.020000457763672,
      "high": 26.8799991607666,
      "low": 25.809999465942383,
      "close": 26.8700008392334,
      "volume": 1471500
    },
    {
      "time": "2025-11-10",
      "open": 26.540000915527344,
      "high": 27.6200008392334,
      "low": 26.309999465942383,
      "close": 26.479999542236328,
      "volume": 1609400
    },
    {
      "time": "2025-11-11",
      "open": 26.959999084472656,
      "high": 27.434999465942383,
      "low": 26.459999084472656,
      "close": 27.43000030517578,
      "volume": 985000
    },
    {
      "time": "2025-11-12",
      "open": 27.43000030517578,
      "high": 28.239999771118164,
      "low": 27.34000015258789,
      "close": 27.829999923706055,
      "volume": 1423700
    },
    {
      "time": "2025-11-13",
      "open": 27.639999389648438,
      "high": 28.510000228881836,
      "low": 27.579999923706055,
      "close": 27.799999237060547,
      "volume": 1442900
    },
    {
      "time": "2025-11-14",
      "open": 27.540000915527344,
      "high": 27.875,
      "low": 26.81999969482422,
      "close": 27.3799991607666,
      "volume": 821400
    },
    {
      "time": "2025-11-17",
      "open": 27.399999618530273,
      "high": 28.020000457763672,
      "low": 26.719999313354492,
      "close": 27.969999313354492,
      "volume": 1155600
    },
    {
      "time": "2025-11-18",
      "open": 27.899999618530273,
      "high": 28.1200008392334,
      "low": 26.3700008392334,
      "close": 26.760000228881836,
      "volume": 1267600
    },
    {
      "time": "2025-11-19",
      "open": 26.889999389648438,
      "high": 26.985000610351562,
      "low": 26.040000915527344,
      "close": 26.739999771118164,
      "volume": 665200
    },
    {
      "time": "2025-11-20",
      "open": 26.989999771118164,
      "high": 27.459999084472656,
      "low": 26.549999237060547,
      "close": 26.860000610351562,
      "volume": 545600
    },
    {
      "time": "2025-11-21",
      "open": 26.860000610351562,
      "high": 28.3700008392334,
      "low": 26.6299991607666,
      "close": 27.809999465942383,
      "volume": 625400
    },
    {
      "time": "2025-11-24",
      "open": 27.709999084472656,
      "high": 27.844999313354492,
      "low": 27.18000030517578,
      "close": 27.43000030517578,
      "volume": 487300
    },
    {
      "time": "2025-11-25",
      "open": 27.440000534057617,
      "high": 28.219999313354492,
      "low": 27.360000610351562,
      "close": 27.489999771118164,
      "volume": 581200
    },
    {
      "time": "2025-11-26",
      "open": 27.489999771118164,
      "high": 28.165000915527344,
      "low": 26.90999984741211,
      "close": 27.729999542236328,
      "volume": 560100
    },
    {
      "time": "2025-11-28",
      "open": 27.799999237060547,
      "high": 28.56999969482422,
      "low": 27.600000381469727,
      "close": 28.510000228881836,
      "volume": 309700
    },
    {
      "time": "2025-12-01",
      "open": 28.09000015258789,
      "high": 28.799999237060547,
      "low": 27.84000015258789,
      "close": 27.950000762939453,
      "volume": 550600
    },
    {
      "time": "2025-12-02",
      "open": 28.059999465942383,
      "high": 28.239999771118164,
      "low": 26.200000762939453,
      "close": 26.3799991607666,
      "volume": 1051400
    },
    {
      "time": "2025-12-03",
      "open": 26.399999618530273,
      "high": 26.989999771118164,
      "low": 24.520000457763672,
      "close": 25.989999771118164,
      "volume": 4168500
    },
    {
      "time": "2025-12-04",
      "open": 26.010000228881836,
      "high": 26.174999237060547,
      "low": 25.040000915527344,
      "close": 25.899999618530273,
      "volume": 2057100
    },
    {
      "time": "2025-12-05",
      "open": 25.959999084472656,
      "high": 25.959999084472656,
      "low": 24.399999618530273,
      "close": 25.049999237060547,
      "volume": 1709700
    },
    {
      "time": "2025-12-08",
      "open": 24.969999313354492,
      "high": 26,
      "low": 22.709999084472656,
      "close": 22.780000686645508,
      "volume": 1452700
    },
    {
      "time": "2025-12-09",
      "open": 22.65999984741211,
      "high": 23.489999771118164,
      "low": 22.170000076293945,
      "close": 22.209999084472656,
      "volume": 1336700
    },
    {
      "time": "2025-12-10",
      "open": 22.010000228881836,
      "high": 22.70800018310547,
      "low": 21.774999618530273,
      "close": 22.309999465942383,
      "volume": 1350900
    },
    {
      "time": "2025-12-11",
      "open": 22.510000228881836,
      "high": 24.059999465942383,
      "low": 22.469999313354492,
      "close": 23.299999237060547,
      "volume": 1171100
    },
    {
      "time": "2025-12-12",
      "open": 24.239999771118164,
      "high": 24.899999618530273,
      "low": 23.65999984741211,
      "close": 24.079999923706055,
      "volume": 1190400
    },
    {
      "time": "2025-12-15",
      "open": 24.760000228881836,
      "high": 24.90999984741211,
      "low": 23.6299991607666,
      "close": 23.670000076293945,
      "volume": 1073300
    },
    {
      "time": "2025-12-16",
      "open": 23.610000610351562,
      "high": 24.219999313354492,
      "low": 22.1299991607666,
      "close": 22.34000015258789,
      "volume": 1292300
    },
    {
      "time": "2025-12-17",
      "open": 22.239999771118164,
      "high": 22.84000015258789,
      "low": 21.917999267578125,
      "close": 22.770000457763672,
      "volume": 1116800
    },
    {
      "time": "2025-12-18",
      "open": 22.850000381469727,
      "high": 24.09000015258789,
      "low": 22.674999237060547,
      "close": 23.8799991607666,
      "volume": 995200
    },
    {
      "time": "2025-12-19",
      "open": 23.479999542236328,
      "high": 24.09000015258789,
      "low": 23.1200008392334,
      "close": 23.690000534057617,
      "volume": 1461400
    },
    {
      "time": "2025-12-22",
      "open": 23.799999237060547,
      "high": 24.68000030517578,
      "low": 23.23200035095215,
      "close": 23.889999389648438,
      "volume": 1753500
    },
    {
      "time": "2025-12-23",
      "open": 23.829999923706055,
      "high": 24.110000610351562,
      "low": 23.5049991607666,
      "close": 24.100000381469727,
      "volume": 564900
    },
    {
      "time": "2025-12-24",
      "open": 24.229999542236328,
      "high": 25.260000228881836,
      "low": 23.874000549316406,
      "close": 25.149999618530273,
      "volume": 615300
    },
    {
      "time": "2025-12-26",
      "open": 25.030000686645508,
      "high": 25.670000076293945,
      "low": 24.604000091552734,
      "close": 25.600000381469727,
      "volume": 837100
    },
    {
      "time": "2025-12-29",
      "open": 25.709999084472656,
      "high": 26,
      "low": 25.30500030517578,
      "close": 25.84000015258789,
      "volume": 829500
    },
    {
      "time": "2025-12-30",
      "open": 25.850000381469727,
      "high": 26.25,
      "low": 25.190000534057617,
      "close": 25.450000762939453,
      "volume": 639500
    },
    {
      "time": "2025-12-31",
      "open": 25.420000076293945,
      "high": 25.610000610351562,
      "low": 24,
      "close": 24.030000686645508,
      "volume": 1116700
    },
    {
      "time": "2026-01-02",
      "open": 24.030000686645508,
      "high": 25,
      "low": 23.440000534057617,
      "close": 23.780000686645508,
      "volume": 935900
    },
    {
      "time": "2026-01-05",
      "open": 23.860000610351562,
      "high": 25.399999618530273,
      "low": 23.350000381469727,
      "close": 25.040000915527344,
      "volume": 921400
    },
    {
      "time": "2026-01-06",
      "open": 25.030000686645508,
      "high": 25.190000534057617,
      "low": 23.729999542236328,
      "close": 24.93000030517578,
      "volume": 1269500
    },
    {
      "time": "2026-01-07",
      "open": 24.969999313354492,
      "high": 25.209999084472656,
      "low": 23.799999237060547,
      "close": 24.860000610351562,
      "volume": 1666100
    },
    {
      "time": "2026-01-08",
      "open": 25.149999618530273,
      "high": 26.780000686645508,
      "low": 25.010000228881836,
      "close": 26.209999084472656,
      "volume": 1792600
    },
    {
      "time": "2026-01-09",
      "open": 26.34000015258789,
      "high": 26.724000930786133,
      "low": 25.90999984741211,
      "close": 26.040000915527344,
      "volume": 1064500
    },
    {
      "time": "2026-01-12",
      "open": 25.920000076293945,
      "high": 26.1200008392334,
      "low": 25.350000381469727,
      "close": 25.809999465942383,
      "volume": 884100
    },
    {
      "time": "2026-01-13",
      "open": 25.979999542236328,
      "high": 26.1200008392334,
      "low": 24.65999984741211,
      "close": 25.479999542236328,
      "volume": 1515800
    },
    {
      "time": "2026-01-14",
      "open": 25.389999389648438,
      "high": 26.6200008392334,
      "low": 25.389999389648438,
      "close": 26.59000015258789,
      "volume": 1339000
    },
    {
      "time": "2026-01-15",
      "open": 26.25,
      "high": 27.010000228881836,
      "low": 25.959999084472656,
      "close": 26.170000076293945,
      "volume": 867000
    },
    {
      "time": "2026-01-16",
      "open": 26,
      "high": 26.75,
      "low": 25.075000762939453,
      "close": 26.639999389648438,
      "volume": 1109900
    },
    {
      "time": "2026-01-20",
      "open": 26.479999542236328,
      "high": 26.809999465942383,
      "low": 25.934999465942383,
      "close": 26.260000228881836,
      "volume": 833400
    },
    {
      "time": "2026-01-21",
      "open": 26.549999237060547,
      "high": 26.704999923706055,
      "low": 24.889999389648438,
      "close": 26.209999084472656,
      "volume": 1872600
    },
    {
      "time": "2026-01-22",
      "open": 26.18000030517578,
      "high": 26.815000534057617,
      "low": 26.059999465942383,
      "close": 26.329999923706055,
      "volume": 791000
    },
    {
      "time": "2026-01-23",
      "open": 26.299999237060547,
      "high": 26.489999771118164,
      "low": 25,
      "close": 25.1299991607666,
      "volume": 1091000
    },
    {
      "time": "2026-01-26",
      "open": 25.3700008392334,
      "high": 25.850000381469727,
      "low": 24.950000762939453,
      "close": 25.84000015258789,
      "volume": 998200
    },
    {
      "time": "2026-01-27",
      "open": 25.309999465942383,
      "high": 25.59000015258789,
      "low": 23.530000686645508,
      "close": 24.040000915527344,
      "volume": 1705200
    },
    {
      "time": "2026-01-28",
      "open": 24.040000915527344,
      "high": 24.969999313354492,
      "low": 22.68000030517578,
      "close": 22.81999969482422,
      "volume": 1561800
    },
    {
      "time": "2026-01-29",
      "open": 22.979999542236328,
      "high": 23.889999389648438,
      "low": 22.329999923706055,
      "close": 22.829999923706055,
      "volume": 1243500
    },
    {
      "time": "2026-01-30",
      "open": 22.829999923706055,
      "high": 23.149999618530273,
      "low": 21.860000610351562,
      "close": 21.920000076293945,
      "volume": 1066600
    },
    {
      "time": "2026-02-02",
      "open": 21.920000076293945,
      "high": 22.915000915527344,
      "low": 20.56999969482422,
      "close": 20.59000015258789,
      "volume": 1537700
    },
    {
      "time": "2026-02-03",
      "open": 20.309999465942383,
      "high": 21.420000076293945,
      "low": 19.8799991607666,
      "close": 20.5,
      "volume": 1932100
    },
    {
      "time": "2026-02-04",
      "open": 20.6200008392334,
      "high": 21.43000030517578,
      "low": 20.229999542236328,
      "close": 20.6200008392334,
      "volume": 1571900
    },
    {
      "time": "2026-02-05",
      "open": 20.6200008392334,
      "high": 21.09000015258789,
      "low": 18.6299991607666,
      "close": 18.760000228881836,
      "volume": 1449000
    },
    {
      "time": "2026-02-06",
      "open": 19.06999969482422,
      "high": 20.190000534057617,
      "low": 19.020000457763672,
      "close": 19.56999969482422,
      "volume": 2701700
    },
    {
      "time": "2026-02-09",
      "open": 19.469999313354492,
      "high": 19.915000915527344,
      "low": 17.65999984741211,
      "close": 17.690000534057617,
      "volume": 1876600
    },
    {
      "time": "2026-02-10",
      "open": 17.549999237060547,
      "high": 18.280000686645508,
      "low": 16.809999465942383,
      "close": 17,
      "volume": 2196900
    },
    {
      "time": "2026-02-11",
      "open": 16.950000762939453,
      "high": 17.100000381469727,
      "low": 16.075000762939453,
      "close": 16.510000228881836,
      "volume": 2822100
    },
    {
      "time": "2026-02-12",
      "open": 16.600000381469727,
      "high": 16.979999542236328,
      "low": 15.880000114440918,
      "close": 16.760000228881836,
      "volume": 1507500
    },
    {
      "time": "2026-02-13",
      "open": 16.65999984741211,
      "high": 16.8799991607666,
      "low": 16.030000686645508,
      "close": 16.5,
      "volume": 1391700
    },
    {
      "time": "2026-02-17",
      "open": 16.579999923706055,
      "high": 17.6200008392334,
      "low": 16.280000686645508,
      "close": 17.309999465942383,
      "volume": 1496100
    },
    {
      "time": "2026-02-18",
      "open": 17.3700008392334,
      "high": 17.709999084472656,
      "low": 16.905000686645508,
      "close": 16.93000030517578,
      "volume": 1125800
    },
    {
      "time": "2026-02-19",
      "open": 16.959999084472656,
      "high": 17.475000381469727,
      "low": 16.389999389648438,
      "close": 16.530000686645508,
      "volume": 1089100
    },
    {
      "time": "2026-02-20",
      "open": 16.649999618530273,
      "high": 16.90999984741211,
      "low": 16.219999313354492,
      "close": 16.530000686645508,
      "volume": 831000
    },
    {
      "time": "2026-02-23",
      "open": 16.329999923706055,
      "high": 17.235000610351562,
      "low": 16.134000778198242,
      "close": 16.56999969482422,
      "volume": 1800300
    },
    {
      "time": "2026-02-24",
      "open": 16.479999542236328,
      "high": 17.155000686645508,
      "low": 16.364999771118164,
      "close": 16.600000381469727,
      "volume": 1227000
    },
    {
      "time": "2026-02-25",
      "open": 17.3799991607666,
      "high": 17.6299991607666,
      "low": 16.799999237060547,
      "close": 16.940000534057617,
      "volume": 2140700
    },
    {
      "time": "2026-02-26",
      "open": 17.15999984741211,
      "high": 18.65999984741211,
      "low": 16.969999313354492,
      "close": 18.489999771118164,
      "volume": 3668100
    },
    {
      "time": "2026-02-27",
      "open": 20.17099952697754,
      "high": 23.510000228881836,
      "low": 20.1200008392334,
      "close": 23.229999542236328,
      "volume": 3246000
    },
    {
      "time": "2026-03-02",
      "open": 22.219999313354492,
      "high": 23.610000610351562,
      "low": 22.219999313354492,
      "close": 23.190000534057617,
      "volume": 2905800
    },
    {
      "time": "2026-03-03",
      "open": 22.670000076293945,
      "high": 22.950000762939453,
      "low": 21.90999984741211,
      "close": 22.290000915527344,
      "volume": 1748600
    },
    {
      "time": "2026-03-04",
      "open": 22.290000915527344,
      "high": 22.68000030517578,
      "low": 22.03499984741211,
      "close": 22.049999237060547,
      "volume": 1167700
    },
    {
      "time": "2026-03-05",
      "open": 22.469999313354492,
      "high": 22.969999313354492,
      "low": 21.985000610351562,
      "close": 22.239999771118164,
      "volume": 1664400
    },
    {
      "time": "2026-03-06",
      "open": 21.920000076293945,
      "high": 22.190000534057617,
      "low": 20.850000381469727,
      "close": 21.030000686645508,
      "volume": 1885100
    },
    {
      "time": "2026-03-09",
      "open": 21.030000686645508,
      "high": 21.075000762939453,
      "low": 19.299999237060547,
      "close": 20.010000228881836,
      "volume": 2024100
    },
    {
      "time": "2026-03-10",
      "open": 19.8700008392334,
      "high": 20.8799991607666,
      "low": 19.549999237060547,
      "close": 20.8700008392334,
      "volume": 2494800
    },
    {
      "time": "2026-03-11",
      "open": 20.790000915527344,
      "high": 21.1200008392334,
      "low": 20.218000411987305,
      "close": 20.510000228881836,
      "volume": 1734500
    },
    {
      "time": "2026-03-12",
      "open": 20.510000228881836,
      "high": 21.260000228881836,
      "low": 20.270000457763672,
      "close": 20.809999465942383,
      "volume": 1765700
    },
    {
      "time": "2026-03-13",
      "open": 21.079999923706055,
      "high": 21.834999084472656,
      "low": 20.8799991607666,
      "close": 21.059999465942383,
      "volume": 1714400
    },
    {
      "time": "2026-03-16",
      "open": 21.190000534057617,
      "high": 21.780000686645508,
      "low": 21.030000686645508,
      "close": 21.110000610351562,
      "volume": 2016100
    },
    {
      "time": "2026-03-17",
      "open": 21.299999237060547,
      "high": 22.049999237060547,
      "low": 21.15999984741211,
      "close": 21.420000076293945,
      "volume": 1801200
    },
    {
      "time": "2026-03-18",
      "open": 21.06999969482422,
      "high": 21.389999389648438,
      "low": 20.270000457763672,
      "close": 21.1299991607666,
      "volume": 1494500
    },
    {
      "time": "2026-03-19",
      "open": 21.40999984741211,
      "high": 21.510000228881836,
      "low": 20.690000534057617,
      "close": 21.1200008392334,
      "volume": 2351600
    },
    {
      "time": "2026-03-20",
      "open": 21.399999618530273,
      "high": 22.1299991607666,
      "low": 21.09000015258789,
      "close": 21.639999389648438,
      "volume": 6047000
    },
    {
      "time": "2026-03-23",
      "open": 21.8799991607666,
      "high": 22.8799991607666,
      "low": 21.8799991607666,
      "close": 22.139999389648438,
      "volume": 2232200
    },
    {
      "time": "2026-03-24",
      "open": 22.100000381469727,
      "high": 22.420000076293945,
      "low": 21.829999923706055,
      "close": 22.09000015258789,
      "volume": 1343300
    },
    {
      "time": "2026-03-25",
      "open": 22.299999237060547,
      "high": 22.540000915527344,
      "low": 20.95199966430664,
      "close": 21.239999771118164,
      "volume": 1780800
    },
    {
      "time": "2026-03-26",
      "open": 21.25,
      "high": 21.850000381469727,
      "low": 21.145000457763672,
      "close": 21.68000030517578,
      "volume": 2851700
    },
    {
      "time": "2026-03-27",
      "open": 21.549999237060547,
      "high": 21.739999771118164,
      "low": 20.93000030517578,
      "close": 21.09000015258789,
      "volume": 2445800
    },
    {
      "time": "2026-03-30",
      "open": 21.09000015258789,
      "high": 22.239999771118164,
      "low": 20.71500015258789,
      "close": 22.010000228881836,
      "volume": 1469400
    },
    {
      "time": "2026-03-31",
      "open": 22.09000015258789,
      "high": 22.309999465942383,
      "low": 21.350000381469727,
      "close": 21.940000534057617,
      "volume": 1802900
    },
    {
      "time": "2026-04-01",
      "open": 21.8700008392334,
      "high": 22.09000015258789,
      "low": 21.3700008392334,
      "close": 21.530000686645508,
      "volume": 1400300
    },
    {
      "time": "2026-04-02",
      "open": 21.31999969482422,
      "high": 22.510000228881836,
      "low": 21.18000030517578,
      "close": 22.350000381469727,
      "volume": 1345700
    },
    {
      "time": "2026-04-06",
      "open": 22.364999771118164,
      "high": 22.690000534057617,
      "low": 22.059999465942383,
      "close": 22.1299991607666,
      "volume": 771500
    },
    {
      "time": "2026-04-07",
      "open": 22.1299991607666,
      "high": 22.450000762939453,
      "low": 21.290000915527344,
      "close": 21.510000228881836,
      "volume": 1297500
    },
    {
      "time": "2026-04-08",
      "open": 21.950000762939453,
      "high": 23.242000579833984,
      "low": 21.790000915527344,
      "close": 22.760000228881836,
      "volume": 1222200
    },
    {
      "time": "2026-04-09",
      "open": 22.260000228881836,
      "high": 22.760000228881836,
      "low": 21.635000228881836,
      "close": 21.940000534057617,
      "volume": 1600100
    },
    {
      "time": "2026-04-10",
      "open": 22.729999542236328,
      "high": 22.729999542236328,
      "low": 20.760000228881836,
      "close": 21.389999389648438,
      "volume": 1420200
    },
    {
      "time": "2026-04-13",
      "open": 21.459999084472656,
      "high": 22.21500015258789,
      "low": 21.235000610351562,
      "close": 22.1200008392334,
      "volume": 1219700
    },
    {
      "time": "2026-04-14",
      "open": 22.1200008392334,
      "high": 22.5,
      "low": 21.790000915527344,
      "close": 22.25,
      "volume": 1212700
    },
    {
      "time": "2026-04-15",
      "open": 22.06999969482422,
      "high": 22.889999389648438,
      "low": 21.8700008392334,
      "close": 22.829999923706055,
      "volume": 995000
    },
    {
      "time": "2026-04-16",
      "open": 22.950000762939453,
      "high": 24.34000015258789,
      "low": 22.690000534057617,
      "close": 24.030000686645508,
      "volume": 2088100
    },
    {
      "time": "2026-04-17",
      "open": 24.110000610351562,
      "high": 25.170000076293945,
      "low": 24.059999465942383,
      "close": 25.040000915527344,
      "volume": 1730100
    },
    {
      "time": "2026-04-20",
      "open": 25.010000228881836,
      "high": 26,
      "low": 24.950000762939453,
      "close": 25.81999969482422,
      "volume": 1498100
    },
    {
      "time": "2026-04-21",
      "open": 26,
      "high": 26.959999084472656,
      "low": 25.600000381469727,
      "close": 26.530000686645508,
      "volume": 1847200
    },
    {
      "time": "2026-04-22",
      "open": 26.43000030517578,
      "high": 26.459999084472656,
      "low": 25.350000381469727,
      "close": 25.600000381469727,
      "volume": 973900
    },
    {
      "time": "2026-04-23",
      "open": 25.520000457763672,
      "high": 25.65999984741211,
      "low": 24.940000534057617,
      "close": 25.280000686645508,
      "volume": 1420000
    },
    {
      "time": "2026-04-24",
      "open": 25.020000457763672,
      "high": 25.5,
      "low": 24.75,
      "close": 25.1299991607666,
      "volume": 751700
    },
    {
      "time": "2026-04-27",
      "open": 24.899999618530273,
      "high": 25.18000030517578,
      "low": 24.360000610351562,
      "close": 24.389999389648438,
      "volume": 1516000
    },
    {
      "time": "2026-04-28",
      "open": 24.389999389648438,
      "high": 24.59000015258789,
      "low": 23.40999984741211,
      "close": 23.719999313354492,
      "volume": 1131300
    },
    {
      "time": "2026-04-29",
      "open": 23.6200008392334,
      "high": 23.739999771118164,
      "low": 23.084999084472656,
      "close": 23.290000915527344,
      "volume": 819100
    },
    {
      "time": "2026-04-30",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 21.940000534057617,
      "close": 22.719999313354492,
      "volume": 1112000
    },
    {
      "time": "2026-05-01",
      "open": 22.8700008392334,
      "high": 23.360000610351562,
      "low": 21.68000030517578,
      "close": 22.030000686645508,
      "volume": 1634600
    },
    {
      "time": "2026-05-04",
      "open": 23.25,
      "high": 23.25,
      "low": 21.53499984741211,
      "close": 21.969999313354492,
      "volume": 1645100
    },
    {
      "time": "2026-05-05",
      "open": 23.950000762939453,
      "high": 23.950000762939453,
      "low": 21.1200008392334,
      "close": 21.270000457763672,
      "volume": 2386700
    },
    {
      "time": "2026-05-06",
      "open": 21.360000610351562,
      "high": 22,
      "low": 20.579999923706055,
      "close": 20.59000015258789,
      "volume": 1669700
    },
    {
      "time": "2026-05-07",
      "open": 20.979999542236328,
      "high": 21.510000228881836,
      "low": 20.260000228881836,
      "close": 20.979999542236328,
      "volume": 1424000
    },
    {
      "time": "2026-05-08",
      "open": 21.040000915527344,
      "high": 21.1200008392334,
      "low": 20.1299991607666,
      "close": 20.18000030517578,
      "volume": 1098600
    },
    {
      "time": "2026-05-11",
      "open": 19.950000762939453,
      "high": 20.5,
      "low": 19.950000762939453,
      "close": 20.15999984741211,
      "volume": 1099400
    },
    {
      "time": "2026-05-12",
      "open": 20.25,
      "high": 20.3700008392334,
      "low": 19.8799991607666,
      "close": 20.06999969482422,
      "volume": 1150000
    },
    {
      "time": "2026-05-13",
      "open": 19.81999969482422,
      "high": 20.149999618530273,
      "low": 19.530000686645508,
      "close": 20.139999389648438,
      "volume": 1331700
    },
    {
      "time": "2026-05-14",
      "open": 20.59000015258789,
      "high": 20.719999313354492,
      "low": 19.799999237060547,
      "close": 19.809999465942383,
      "volume": 1534300
    },
    {
      "time": "2026-05-15",
      "open": 19.729999542236328,
      "high": 20.43600082397461,
      "low": 19.545000076293945,
      "close": 20.020000457763672,
      "volume": 939400
    },
    {
      "time": "2026-05-18",
      "open": 19.979999542236328,
      "high": 21.05500030517578,
      "low": 19.90999984741211,
      "close": 20.8799991607666,
      "volume": 887700
    },
    {
      "time": "2026-05-19",
      "open": 20.979999542236328,
      "high": 21.565000534057617,
      "low": 19.850000381469727,
      "close": 19.860000610351562,
      "volume": 962900
    },
    {
      "time": "2026-05-20",
      "open": 20.100000381469727,
      "high": 20.280000686645508,
      "low": 19.25,
      "close": 20.1200008392334,
      "volume": 1201200
    },
    {
      "time": "2026-05-21",
      "open": 19.850000381469727,
      "high": 20.389999389648438,
      "low": 19.579999923706055,
      "close": 20.3700008392334,
      "volume": 891400
    },
    {
      "time": "2026-05-22",
      "open": 20.280000686645508,
      "high": 20.510000228881836,
      "low": 19.6200008392334,
      "close": 19.65999984741211,
      "volume": 1357300
    },
    {
      "time": "2026-05-26",
      "open": 20.149999618530273,
      "high": 20.18000030517578,
      "low": 18.959999084472656,
      "close": 19.010000228881836,
      "volume": 1896700
    },
    {
      "time": "2026-05-27",
      "open": 19.350000381469727,
      "high": 20.09000015258789,
      "low": 18.950000762939453,
      "close": 19.389999389648438,
      "volume": 2526100
    },
    {
      "time": "2026-05-28",
      "open": 19.40999984741211,
      "high": 20.469999313354492,
      "low": 19.280000686645508,
      "close": 19.860000610351562,
      "volume": 1960700
    },
    {
      "time": "2026-05-29",
      "open": 19.68000030517578,
      "high": 20.299999237060547,
      "low": 19.299999237060547,
      "close": 19.420000076293945,
      "volume": 1980300
    },
    {
      "time": "2026-06-01",
      "open": 19.239999771118164,
      "high": 20.475000381469727,
      "low": 19.100000381469727,
      "close": 20.190000534057617,
      "volume": 1414800
    },
    {
      "time": "2026-06-02",
      "open": 19.780000686645508,
      "high": 19.975000381469727,
      "low": 18.739999771118164,
      "close": 19.479999542236328,
      "volume": 2398300
    },
    {
      "time": "2026-06-03",
      "open": 19.299999237060547,
      "high": 19.399999618530273,
      "low": 18.770000457763672,
      "close": 18.770000457763672,
      "volume": 1345300
    },
    {
      "time": "2026-06-04",
      "open": 19.309999465942383,
      "high": 19.950000762939453,
      "low": 18.989999771118164,
      "close": 19.239999771118164,
      "volume": 1185700
    },
    {
      "time": "2026-06-05",
      "open": 19.399999618530273,
      "high": 19.90999984741211,
      "low": 19,
      "close": 19.8799991607666,
      "volume": 1446300
    },
    {
      "time": "2026-06-08",
      "open": 19.579999923706055,
      "high": 19.604999542236328,
      "low": 18.899999618530273,
      "close": 19.239999771118164,
      "volume": 1548800
    },
    {
      "time": "2026-06-09",
      "open": 19.239999771118164,
      "high": 19.770000457763672,
      "low": 18.969999313354492,
      "close": 19.360000610351562,
      "volume": 1611100
    },
    {
      "time": "2026-06-10",
      "open": 19.299999237060547,
      "high": 20.020000457763672,
      "low": 19.299999237060547,
      "close": 19.3700008392334,
      "volume": 1126700
    },
    {
      "time": "2026-06-11",
      "open": 19.3700008392334,
      "high": 19.6200008392334,
      "low": 18.43000030517578,
      "close": 18.469999313354492,
      "volume": 1163400
    },
    {
      "time": "2026-06-12",
      "open": 18.440000534057617,
      "high": 18.649999618530273,
      "low": 17.75,
      "close": 18.1299991607666,
      "volume": 1191300
    },
    {
      "time": "2026-06-15",
      "open": 18.1299991607666,
      "high": 19.014999389648438,
      "low": 17.959999084472656,
      "close": 18.15999984741211,
      "volume": 1060300
    },
    {
      "time": "2026-06-16",
      "open": 18.18000030517578,
      "high": 18.905000686645508,
      "low": 18.18000030517578,
      "close": 18.690000534057617,
      "volume": 1769100
    },
    {
      "time": "2026-06-17",
      "open": 18.420000076293945,
      "high": 19,
      "low": 17.174999237060547,
      "close": 17.329999923706055,
      "volume": 1898000
    },
    {
      "time": "2026-06-18",
      "open": 17.239999771118164,
      "high": 20.5,
      "low": 16.84000015258789,
      "close": 20.239999771118164,
      "volume": 6111600
    },
    {
      "time": "2026-06-22",
      "open": 22.81999969482422,
      "high": 24.959999084472656,
      "low": 22.649999618530273,
      "close": 23.520000457763672,
      "volume": 4888100
    },
    {
      "time": "2026-06-23",
      "open": 23.55500030517578,
      "high": 25.770000457763672,
      "low": 23.55500030517578,
      "close": 24.389999389648438,
      "volume": 3167000
    },
    {
      "time": "2026-06-24",
      "open": 24.65999984741211,
      "high": 25.540000915527344,
      "low": 24.059999465942383,
      "close": 24.8700008392334,
      "volume": 3016900
    },
    {
      "time": "2026-06-25",
      "open": 24.940000534057617,
      "high": 25.110000610351562,
      "low": 23.84000015258789,
      "close": 24.010000228881836,
      "volume": 1353600
    },
    {
      "time": "2026-06-26",
      "open": 24.360000610351562,
      "high": 26.55500030517578,
      "low": 24.184999465942383,
      "close": 26.219999313354492,
      "volume": 4386500
    },
    {
      "time": "2026-06-29",
      "open": 25.469999313354492,
      "high": 26.559999465942383,
      "low": 25.1299991607666,
      "close": 26.25,
      "volume": 1824200
    },
    {
      "time": "2026-06-30",
      "open": 26.18000030517578,
      "high": 26.75,
      "low": 25.540000915527344,
      "close": 26.579999923706055,
      "volume": 1352100
    },
    {
      "time": "2026-07-01",
      "open": 26.6200008392334,
      "high": 27.329999923706055,
      "low": 26.43000030517578,
      "close": 26.90999984741211,
      "volume": 2128100
    },
    {
      "time": "2026-07-02",
      "open": 27.06999969482422,
      "high": 28.459999084472656,
      "low": 26.90999984741211,
      "close": 28.40999984741211,
      "volume": 1749200
    },
    {
      "time": "2026-07-06",
      "open": 28.030000686645508,
      "high": 28.225000381469727,
      "low": 26.790000915527344,
      "close": 27.09000015258789,
      "volume": 1608900
    },
    {
      "time": "2026-07-07",
      "open": 27.559999465942383,
      "high": 27.979999542236328,
      "low": 27.260000228881836,
      "close": 27.299999237060547,
      "volume": 1053000
    },
    {
      "time": "2026-07-08",
      "open": 27.420000076293945,
      "high": 27.610000610351562,
      "low": 26.829999923706055,
      "close": 26.8700008392334,
      "volume": 1064500
    },
    {
      "time": "2026-07-09",
      "open": 26.709999084472656,
      "high": 26.974000930786133,
      "low": 25.549999237060547,
      "close": 26.450000762939453,
      "volume": 1139000
    },
    {
      "time": "2026-07-10",
      "open": 26.420000076293945,
      "high": 26.80500030517578,
      "low": 25.969999313354492,
      "close": 26.5,
      "volume": 884700
    },
    {
      "time": "2026-07-13",
      "open": 26.540000915527344,
      "high": 27.575000762939453,
      "low": 26.540000915527344,
      "close": 27.31999969482422,
      "volume": 854700
    },
    {
      "time": "2026-07-14",
      "open": 26.979999542236328,
      "high": 27.18000030517578,
      "low": 26.440000534057617,
      "close": 26.510000228881836,
      "volume": 858400
    },
    {
      "time": "2026-07-15",
      "open": 26.709999084472656,
      "high": 26.709999084472656,
      "low": 25.579999923706055,
      "close": 25.6200008392334,
      "volume": 868000
    },
    {
      "time": "2026-07-16",
      "open": 25.799999237060547,
      "high": 27.530000686645508,
      "low": 25.59000015258789,
      "close": 27.5,
      "volume": 1489300
    },
    {
      "time": "2026-07-17",
      "open": 27.399999618530273,
      "high": 28.549999237060547,
      "low": 27,
      "close": 27.25,
      "volume": 1306800
    },
    {
      "time": "2026-07-20",
      "open": 27.270000457763672,
      "high": 27.56999969482422,
      "low": 26.610000610351562,
      "close": 26.950000762939453,
      "volume": 1349800
    },
    {
      "time": "2026-07-21",
      "open": 26.450000762939453,
      "high": 27.200000762939453,
      "low": 25.850000381469727,
      "close": 26.149999618530273,
      "volume": 880200
    },
    {
      "time": "2026-07-22",
      "open": 26.149999618530273,
      "high": 26.415000915527344,
      "low": 25.010000228881836,
      "close": 25.200000762939453,
      "volume": 1513100
    },
    {
      "time": "2026-07-23",
      "open": 25.25,
      "high": 25.93000030517578,
      "low": 24.65999984741211,
      "close": 25.889999389648438,
      "volume": 1201400
    },
    {
      "time": "2026-07-24",
      "open": 25.8700008392334,
      "high": 26.774999618530273,
      "low": 25.867000579833984,
      "close": 26.469999313354492,
      "volume": 876600
    },
    {
      "time": "2026-07-27",
      "open": 26.799999237060547,
      "high": 27.43000030517578,
      "low": 26.010000228881836,
      "close": 27.399999618530273,
      "volume": 2158400
    },
    {
      "time": "2026-07-28",
      "open": 27.670000076293945,
      "high": 29.170000076293945,
      "low": 27.670000076293945,
      "close": 28.6299991607666,
      "volume": 1700600
    },
    {
      "time": "2026-07-29",
      "open": 28.010000228881836,
      "high": 28.799999237060547,
      "low": 27.582000732421875,
      "close": 28.219999313354492,
      "volume": 951600
    },
    {
      "time": "2026-07-30",
      "open": 27.90999984741211,
      "high": 27.90999984741211,
      "low": 26.295000076293945,
      "close": 26.690000534057617,
      "volume": 1077700
    },
    {
      "time": "2026-07-31",
      "open": 26.729999542236328,
      "high": 28.1299991607666,
      "low": 26.299999237060547,
      "close": 27.739999771118164,
      "volume": 1253500
    },
    {
      "time": "2026-08-03",
      "open": 28.309999465942383,
      "high": 30.040000915527344,
      "low": 28.145000457763672,
      "close": 29.479999542236328,
      "volume": 1878200
    },
    {
      "time": "2026-08-04",
      "open": 29.030000686645508,
      "high": 29.35099983215332,
      "low": 28.020000457763672,
      "close": 28.860000610351562,
      "volume": 1317800
    },
    {
      "time": "2026-08-05",
      "open": 29,
      "high": 29,
      "low": 28.15999984741211,
      "close": 28.770000457763672,
      "volume": 857100
    },
    {
      "time": "2026-08-06",
      "open": 28.950000762939453,
      "high": 29.43000030517578,
      "low": 28.510000228881836,
      "close": 28.600000381469727,
      "volume": 1228600
    },
    {
      "time": "2026-08-07",
      "open": 28.725000381469727,
      "high": 29.979999542236328,
      "low": 28.139999389648438,
      "close": 29.540000915527344,
      "volume": 1418100
    },
    {
      "time": "2026-08-10",
      "open": 29.190000534057617,
      "high": 29.299999237060547,
      "low": 28.45199966430664,
      "close": 28.850000381469727,
      "volume": 760000
    },
    {
      "time": "2026-08-11",
      "open": 28.850000381469727,
      "high": 29.81999969482422,
      "low": 28.399999618530273,
      "close": 29.760000228881836,
      "volume": 568000
    },
    {
      "time": "2026-08-12",
      "open": 29.760000228881836,
      "high": 31.260000228881836,
      "low": 29.6299991607666,
      "close": 31.010000228881836,
      "volume": 1823900
    },
    {
      "time": "2026-08-13",
      "open": 31.459999084472656,
      "high": 31.799999237060547,
      "low": 30.05500030517578,
      "close": 30.850000381469727,
      "volume": 822800
    },
    {
      "time": "2026-08-14",
      "open": 30.729999542236328,
      "high": 32.564998626708984,
      "low": 30.010000228881836,
      "close": 31.510000228881836,
      "volume": 1663600
    },
    {
      "time": "2026-08-17",
      "open": 30.670000076293945,
      "high": 31.360000610351562,
      "low": 30.030000686645508,
      "close": 30.770000457763672,
      "volume": 1120800
    },
    {
      "time": "2026-08-18",
      "open": 30.899999618530273,
      "high": 31.799999237060547,
      "low": 30.079999923706055,
      "close": 30.200000762939453,
      "volume": 851800
    },
    {
      "time": "2026-08-19",
      "open": 30.299999237060547,
      "high": 31.450000762939453,
      "low": 30.25,
      "close": 31.149999618530273,
      "volume": 991000
    },
    {
      "time": "2026-08-20",
      "open": 30.860000610351562,
      "high": 31.75,
      "low": 30.860000610351562,
      "close": 31.450000762939453,
      "volume": 670700
    },
    {
      "time": "2026-08-21",
      "open": 31.6200008392334,
      "high": 32.11000061035156,
      "low": 31.400999069213867,
      "close": 31.899999618530273,
      "volume": 552800
    },
    {
      "time": "2026-08-24",
      "open": 31.93000030517578,
      "high": 32.59000015258789,
      "low": 31.15999984741211,
      "close": 31.299999237060547,
      "volume": 885900
    },
    {
      "time": "2026-08-25",
      "open": 31.06999969482422,
      "high": 31.530000686645508,
      "low": 30.885000228881836,
      "close": 30.90999984741211,
      "volume": 1049800
    },
    {
      "time": "2026-08-26",
      "open": 30.6200008392334,
      "high": 31.020000457763672,
      "low": 30.204999923706055,
      "close": 30.40999984741211,
      "volume": 618600
    },
    {
      "time": "2026-08-27",
      "open": 29.950000762939453,
      "high": 30.579999923706055,
      "low": 29.860000610351562,
      "close": 30.15999984741211,
      "volume": 925000
    },
    {
      "time": "2026-08-28",
      "open": 30.15999984741211,
      "high": 31.05500030517578,
      "low": 30.15999984741211,
      "close": 30.68000030517578,
      "volume": 674900
    },
    {
      "time": "2026-08-31",
      "open": 30.399999618530273,
      "high": 31.059999465942383,
      "low": 30.010000228881836,
      "close": 30.850000381469727,
      "volume": 1061200
    },
    {
      "time": "2026-09-01",
      "open": 30.850000381469727,
      "high": 31.579999923706055,
      "low": 30.25,
      "close": 30.260000228881836,
      "volume": 898100
    },
    {
      "time": "2026-09-02",
      "open": 30.43000030517578,
      "high": 31.059999465942383,
      "low": 29.709999084472656,
      "close": 31.010000228881836,
      "volume": 1615900
    },
    {
      "time": "2026-09-03",
      "open": 31.3799991607666,
      "high": 31.899999618530273,
      "low": 30.834999084472656,
      "close": 31.219999313354492,
      "volume": 957300
    },
    {
      "time": "2026-09-04",
      "open": 31.010000228881836,
      "high": 31.3700008392334,
      "low": 30.540000915527344,
      "close": 30.8799991607666,
      "volume": 618600
    },
    {
      "time": "2026-09-08",
      "open": 30.170000076293945,
      "high": 30.704999923706055,
      "low": 29.520000457763672,
      "close": 29.709999084472656,
      "volume": 791400
    },
    {
      "time": "2026-09-09",
      "open": 29.5,
      "high": 29.725000381469727,
      "low": 27.739999771118164,
      "close": 28.229999542236328,
      "volume": 1643500
    },
    {
      "time": "2026-09-10",
      "open": 28.31999969482422,
      "high": 29.670000076293945,
      "low": 28.260000228881836,
      "close": 29.389999389648438,
      "volume": 733700
    },
    {
      "time": "2026-09-11",
      "open": 29.709999084472656,
      "high": 29.770000457763672,
      "low": 28.81999969482422,
      "close": 29.649999618530273,
      "volume": 941900
    },
    {
      "time": "2026-09-14",
      "open": 31.81999969482422,
      "high": 31.969999313354492,
      "low": 31.729999542236328,
      "close": 31.94499969482422,
      "volume": 19360909
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 26.802999877929686
    },
    {
      "time": "2025-11-24",
      "value": 26.74999988555908
    },
    {
      "time": "2025-11-25",
      "value": 26.673599891662597
    },
    {
      "time": "2025-11-26",
      "value": 26.598599891662598
    },
    {
      "time": "2025-11-28",
      "value": 26.538799896240235
    },
    {
      "time": "2025-12-01",
      "value": 26.486599922180176
    },
    {
      "time": "2025-12-02",
      "value": 26.400599899291993
    },
    {
      "time": "2025-12-03",
      "value": 26.323799896240235
    },
    {
      "time": "2025-12-04",
      "value": 26.259399871826172
    },
    {
      "time": "2025-12-05",
      "value": 26.188999862670897
    },
    {
      "time": "2025-12-08",
      "value": 26.07219985961914
    },
    {
      "time": "2025-12-09",
      "value": 25.958399848937987
    },
    {
      "time": "2025-12-10",
      "value": 25.840399856567384
    },
    {
      "time": "2025-12-11",
      "value": 25.763999824523925
    },
    {
      "time": "2025-12-12",
      "value": 25.688399810791015
    },
    {
      "time": "2025-12-15",
      "value": 25.585799827575684
    },
    {
      "time": "2025-12-16",
      "value": 25.479799842834474
    },
    {
      "time": "2025-12-17",
      "value": 25.355999870300295
    },
    {
      "time": "2025-12-18",
      "value": 25.254599838256837
    },
    {
      "time": "2025-12-19",
      "value": 25.147399864196778
    },
    {
      "time": "2025-12-22",
      "value": 25.05059986114502
    },
    {
      "time": "2025-12-23",
      "value": 24.990999870300293
    },
    {
      "time": "2025-12-24",
      "value": 24.950199851989748
    },
    {
      "time": "2025-12-26",
      "value": 24.93619987487793
    },
    {
      "time": "2025-12-29",
      "value": 24.97839988708496
    },
    {
      "time": "2025-12-30",
      "value": 25.02479991912842
    },
    {
      "time": "2025-12-31",
      "value": 25.04939994812012
    },
    {
      "time": "2026-01-02",
      "value": 25.054399948120118
    },
    {
      "time": "2026-01-05",
      "value": 25.083999977111816
    },
    {
      "time": "2026-01-06",
      "value": 25.094199981689453
    },
    {
      "time": "2026-01-07",
      "value": 25.122000007629396
    },
    {
      "time": "2026-01-08",
      "value": 25.166199989318848
    },
    {
      "time": "2026-01-09",
      "value": 25.22
    },
    {
      "time": "2026-01-12",
      "value": 25.284799995422365
    },
    {
      "time": "2026-01-13",
      "value": 25.364599990844727
    },
    {
      "time": "2026-01-14",
      "value": 25.45439998626709
    },
    {
      "time": "2026-01-15",
      "value": 25.529599990844726
    },
    {
      "time": "2026-01-16",
      "value": 25.60219997406006
    },
    {
      "time": "2026-01-20",
      "value": 25.62099998474121
    },
    {
      "time": "2026-01-21",
      "value": 25.629399948120117
    },
    {
      "time": "2026-01-22",
      "value": 25.61859992980957
    },
    {
      "time": "2026-01-23",
      "value": 25.591599922180176
    },
    {
      "time": "2026-01-26",
      "value": 25.55979991912842
    },
    {
      "time": "2026-01-27",
      "value": 25.483999938964843
    },
    {
      "time": "2026-01-28",
      "value": 25.384399948120116
    },
    {
      "time": "2026-01-29",
      "value": 25.293399963378906
    },
    {
      "time": "2026-01-30",
      "value": 25.172399978637696
    },
    {
      "time": "2026-02-02",
      "value": 25.048999977111816
    },
    {
      "time": "2026-02-03",
      "value": 24.924199981689455
    },
    {
      "time": "2026-02-04",
      "value": 24.79939998626709
    },
    {
      "time": "2026-02-05",
      "value": 24.618400001525877
    },
    {
      "time": "2026-02-06",
      "value": 24.461199989318846
    },
    {
      "time": "2026-02-09",
      "value": 24.265200004577636
    },
    {
      "time": "2026-02-10",
      "value": 24.05060001373291
    },
    {
      "time": "2026-02-11",
      "value": 23.81060001373291
    },
    {
      "time": "2026-02-12",
      "value": 23.586800003051756
    },
    {
      "time": "2026-02-13",
      "value": 23.389200019836426
    },
    {
      "time": "2026-02-17",
      "value": 23.21560001373291
    },
    {
      "time": "2026-02-18",
      "value": 23.03620002746582
    },
    {
      "time": "2026-02-19",
      "value": 22.86580005645752
    },
    {
      "time": "2026-02-20",
      "value": 22.74080005645752
    },
    {
      "time": "2026-02-23",
      "value": 22.62800006866455
    },
    {
      "time": "2026-02-24",
      "value": 22.5138000869751
    },
    {
      "time": "2026-02-25",
      "value": 22.38660011291504
    },
    {
      "time": "2026-02-26",
      "value": 22.274800109863282
    },
    {
      "time": "2026-02-27",
      "value": 22.26600009918213
    },
    {
      "time": "2026-03-02",
      "value": 22.283000106811524
    },
    {
      "time": "2026-03-03",
      "value": 22.273400115966798
    },
    {
      "time": "2026-03-04",
      "value": 22.236800117492677
    },
    {
      "time": "2026-03-05",
      "value": 22.207800102233886
    },
    {
      "time": "2026-03-06",
      "value": 22.150600128173828
    },
    {
      "time": "2026-03-09",
      "value": 22.06880012512207
    },
    {
      "time": "2026-03-10",
      "value": 21.98320014953613
    },
    {
      "time": "2026-03-11",
      "value": 21.881400146484374
    },
    {
      "time": "2026-03-12",
      "value": 21.780800132751466
    },
    {
      "time": "2026-03-13",
      "value": 21.693000106811525
    },
    {
      "time": "2026-03-16",
      "value": 21.634600105285646
    },
    {
      "time": "2026-03-17",
      "value": 21.587400093078614
    },
    {
      "time": "2026-03-18",
      "value": 21.5092000579834
    },
    {
      "time": "2026-03-19",
      "value": 21.43300006866455
    },
    {
      "time": "2026-03-20",
      "value": 21.36860004425049
    },
    {
      "time": "2026-03-23",
      "value": 21.287200050354002
    },
    {
      "time": "2026-03-24",
      "value": 21.208200035095214
    },
    {
      "time": "2026-03-25",
      "value": 21.11680004119873
    },
    {
      "time": "2026-03-26",
      "value": 21.04080005645752
    },
    {
      "time": "2026-03-27",
      "value": 20.93080005645752
    },
    {
      "time": "2026-03-30",
      "value": 20.847600059509276
    },
    {
      "time": "2026-03-31",
      "value": 20.753600082397462
    },
    {
      "time": "2026-04-01",
      "value": 20.659000091552734
    },
    {
      "time": "2026-04-02",
      "value": 20.581800117492676
    },
    {
      "time": "2026-04-06",
      "value": 20.497800102233885
    },
    {
      "time": "2026-04-07",
      "value": 20.42540012359619
    },
    {
      "time": "2026-04-08",
      "value": 20.36380012512207
    },
    {
      "time": "2026-04-09",
      "value": 20.321800117492675
    },
    {
      "time": "2026-04-10",
      "value": 20.29320011138916
    },
    {
      "time": "2026-04-13",
      "value": 20.279000129699707
    },
    {
      "time": "2026-04-14",
      "value": 20.28560012817383
    },
    {
      "time": "2026-04-15",
      "value": 20.330400123596192
    },
    {
      "time": "2026-04-16",
      "value": 20.401000137329103
    },
    {
      "time": "2026-04-17",
      "value": 20.48940013885498
    },
    {
      "time": "2026-04-20",
      "value": 20.63060012817383
    },
    {
      "time": "2026-04-21",
      "value": 20.769800148010255
    },
    {
      "time": "2026-04-22",
      "value": 20.928000144958496
    },
    {
      "time": "2026-04-23",
      "value": 21.093600158691405
    },
    {
      "time": "2026-04-24",
      "value": 21.2660001373291
    },
    {
      "time": "2026-04-27",
      "value": 21.418600120544433
    },
    {
      "time": "2026-04-28",
      "value": 21.563000106811522
    },
    {
      "time": "2026-04-29",
      "value": 21.682600135803224
    },
    {
      "time": "2026-04-30",
      "value": 21.798400115966796
    },
    {
      "time": "2026-05-01",
      "value": 21.908400115966796
    },
    {
      "time": "2026-05-04",
      "value": 22.017200088500978
    },
    {
      "time": "2026-05-05",
      "value": 22.111200103759767
    },
    {
      "time": "2026-05-06",
      "value": 22.19100009918213
    },
    {
      "time": "2026-05-07",
      "value": 22.271800079345702
    },
    {
      "time": "2026-05-08",
      "value": 22.305600090026857
    },
    {
      "time": "2026-05-11",
      "value": 22.24420009613037
    },
    {
      "time": "2026-05-12",
      "value": 22.181800079345702
    },
    {
      "time": "2026-05-13",
      "value": 22.138800048828124
    },
    {
      "time": "2026-05-14",
      "value": 22.09400005340576
    },
    {
      "time": "2026-05-15",
      "value": 22.049600067138673
    },
    {
      "time": "2026-05-18",
      "value": 22.046600036621093
    },
    {
      "time": "2026-05-19",
      "value": 22.04360004425049
    },
    {
      "time": "2026-05-20",
      "value": 22.02860004425049
    },
    {
      "time": "2026-05-21",
      "value": 22.02580005645752
    },
    {
      "time": "2026-05-22",
      "value": 22.002800064086912
    },
    {
      "time": "2026-05-26",
      "value": 21.961800079345704
    },
    {
      "time": "2026-05-27",
      "value": 21.927400054931642
    },
    {
      "time": "2026-05-28",
      "value": 21.896200065612792
    },
    {
      "time": "2026-05-29",
      "value": 21.86200008392334
    },
    {
      "time": "2026-06-01",
      "value": 21.843400077819823
    },
    {
      "time": "2026-06-02",
      "value": 21.800200080871583
    },
    {
      "time": "2026-06-03",
      "value": 21.732800102233888
    },
    {
      "time": "2026-06-04",
      "value": 21.675800094604494
    },
    {
      "time": "2026-06-05",
      "value": 21.64860008239746
    },
    {
      "time": "2026-06-08",
      "value": 21.59980007171631
    },
    {
      "time": "2026-06-09",
      "value": 21.56520008087158
    },
    {
      "time": "2026-06-10",
      "value": 21.512400093078615
    },
    {
      "time": "2026-06-11",
      "value": 21.44300006866455
    },
    {
      "time": "2026-06-12",
      "value": 21.375000038146972
    },
    {
      "time": "2026-06-15",
      "value": 21.29120002746582
    },
    {
      "time": "2026-06-16",
      "value": 21.22240005493164
    },
    {
      "time": "2026-06-17",
      "value": 21.138800048828124
    },
    {
      "time": "2026-06-18",
      "value": 21.08840003967285
    },
    {
      "time": "2026-06-22",
      "value": 21.120000038146973
    },
    {
      "time": "2026-06-23",
      "value": 21.18000003814697
    },
    {
      "time": "2026-06-24",
      "value": 21.23500003814697
    },
    {
      "time": "2026-06-25",
      "value": 21.27020004272461
    },
    {
      "time": "2026-06-26",
      "value": 21.338000030517577
    },
    {
      "time": "2026-06-29",
      "value": 21.38240001678467
    },
    {
      "time": "2026-06-30",
      "value": 21.413199996948244
    },
    {
      "time": "2026-07-01",
      "value": 21.435
    },
    {
      "time": "2026-07-02",
      "value": 21.472599983215332
    },
    {
      "time": "2026-07-06",
      "value": 21.502399978637694
    },
    {
      "time": "2026-07-07",
      "value": 21.542799949645996
    },
    {
      "time": "2026-07-08",
      "value": 21.577599983215332
    },
    {
      "time": "2026-07-09",
      "value": 21.618800010681152
    },
    {
      "time": "2026-07-10",
      "value": 21.674400024414062
    },
    {
      "time": "2026-07-13",
      "value": 21.755
    },
    {
      "time": "2026-07-14",
      "value": 21.830800018310548
    },
    {
      "time": "2026-07-15",
      "value": 21.902600021362304
    },
    {
      "time": "2026-07-16",
      "value": 22.013200035095213
    },
    {
      "time": "2026-07-17",
      "value": 22.132800025939943
    },
    {
      "time": "2026-07-20",
      "value": 22.260000038146973
    },
    {
      "time": "2026-07-21",
      "value": 22.36340003967285
    },
    {
      "time": "2026-07-22",
      "value": 22.463800048828126
    },
    {
      "time": "2026-07-23",
      "value": 22.57840003967285
    },
    {
      "time": "2026-07-24",
      "value": 22.706400032043458
    },
    {
      "time": "2026-07-27",
      "value": 22.851600036621093
    },
    {
      "time": "2026-07-28",
      "value": 23.02800003051758
    },
    {
      "time": "2026-07-29",
      "value": 23.192000007629396
    },
    {
      "time": "2026-07-30",
      "value": 23.308200035095215
    },
    {
      "time": "2026-07-31",
      "value": 23.465800018310546
    },
    {
      "time": "2026-08-03",
      "value": 23.652999992370606
    },
    {
      "time": "2026-08-04",
      "value": 23.82279998779297
    },
    {
      "time": "2026-08-05",
      "value": 24.005
    },
    {
      "time": "2026-08-06",
      "value": 24.19680000305176
    },
    {
      "time": "2026-08-07",
      "value": 24.399800033569335
    },
    {
      "time": "2026-08-10",
      "value": 24.5796000289917
    },
    {
      "time": "2026-08-11",
      "value": 24.786400032043456
    },
    {
      "time": "2026-08-12",
      "value": 25.00280002593994
    },
    {
      "time": "2026-08-13",
      "value": 25.230200042724608
    },
    {
      "time": "2026-08-14",
      "value": 25.48500003814697
    },
    {
      "time": "2026-08-17",
      "value": 25.715600051879882
    },
    {
      "time": "2026-08-18",
      "value": 25.92200008392334
    },
    {
      "time": "2026-08-19",
      "value": 26.160200080871583
    },
    {
      "time": "2026-08-20",
      "value": 26.40200008392334
    },
    {
      "time": "2026-08-21",
      "value": 26.65260005950928
    },
    {
      "time": "2026-08-24",
      "value": 26.909200057983398
    },
    {
      "time": "2026-08-25",
      "value": 27.164800071716307
    },
    {
      "time": "2026-08-26",
      "value": 27.409800071716308
    },
    {
      "time": "2026-08-27",
      "value": 27.6392000579834
    },
    {
      "time": "2026-08-28",
      "value": 27.906200065612794
    },
    {
      "time": "2026-08-31",
      "value": 28.118400077819825
    },
    {
      "time": "2026-09-01",
      "value": 28.253200073242187
    },
    {
      "time": "2026-09-02",
      "value": 28.385600090026855
    },
    {
      "time": "2026-09-03",
      "value": 28.51260005950928
    },
    {
      "time": "2026-09-04",
      "value": 28.650000038146974
    },
    {
      "time": "2026-09-08",
      "value": 28.719800033569335
    },
    {
      "time": "2026-09-09",
      "value": 28.759400024414063
    },
    {
      "time": "2026-09-10",
      "value": 28.81560001373291
    },
    {
      "time": "2026-09-11",
      "value": 28.870400009155272
    },
    {
      "time": "2026-09-14",
      "value": 28.941100006103515
    }
  ],
  "analysis": null
}