{
  "ok": true,
  "cached": false,
  "ticker": "CGBL",
  "price": 37.16,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.86000061035156,
      "high": 33.970001220703125,
      "low": 33.83000183105469,
      "close": 33.959999084472656,
      "volume": 523300
    },
    {
      "time": "2025-07-28",
      "open": 33.939998626708984,
      "high": 33.939998626708984,
      "low": 33.80500030517578,
      "close": 33.869998931884766,
      "volume": 606800
    },
    {
      "time": "2025-07-29",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.76499938964844,
      "close": 33.83000183105469,
      "volume": 548400
    },
    {
      "time": "2025-07-30",
      "open": 33.86000061035156,
      "high": 33.939998626708984,
      "low": 33.685001373291016,
      "close": 33.77000045776367,
      "volume": 711300
    },
    {
      "time": "2025-07-31",
      "open": 33.95000076293945,
      "high": 34.00199890136719,
      "low": 33.58300018310547,
      "close": 33.630001068115234,
      "volume": 533400
    },
    {
      "time": "2025-08-01",
      "open": 33.52000045776367,
      "high": 33.52000045776367,
      "low": 33.25,
      "close": 33.38999938964844,
      "volume": 638100
    },
    {
      "time": "2025-08-04",
      "open": 33.54999923706055,
      "high": 33.7599983215332,
      "low": 33.525001525878906,
      "close": 33.7599983215332,
      "volume": 622200
    },
    {
      "time": "2025-08-05",
      "open": 33.70000076293945,
      "high": 33.71500015258789,
      "low": 33.494998931884766,
      "close": 33.56999969482422,
      "volume": 658500
    },
    {
      "time": "2025-08-06",
      "open": 33.58000183105469,
      "high": 33.66999816894531,
      "low": 33.5,
      "close": 33.619998931884766,
      "volume": 819700
    },
    {
      "time": "2025-08-07",
      "open": 33.81999969482422,
      "high": 33.83000183105469,
      "low": 33.505001068115234,
      "close": 33.59000015258789,
      "volume": 809400
    },
    {
      "time": "2025-08-08",
      "open": 33.709999084472656,
      "high": 33.7599983215332,
      "low": 33.65999984741211,
      "close": 33.7400016784668,
      "volume": 644200
    },
    {
      "time": "2025-08-11",
      "open": 33.72999954223633,
      "high": 33.790000915527344,
      "low": 33.67499923706055,
      "close": 33.72999954223633,
      "volume": 6766100
    },
    {
      "time": "2025-08-12",
      "open": 33.81999969482422,
      "high": 34.025001525878906,
      "low": 33.790000915527344,
      "close": 34.02000045776367,
      "volume": 590400
    },
    {
      "time": "2025-08-13",
      "open": 34.16999816894531,
      "high": 34.16999816894531,
      "low": 33.97999954223633,
      "close": 34.08000183105469,
      "volume": 646900
    },
    {
      "time": "2025-08-14",
      "open": 33.9900016784668,
      "high": 34.04999923706055,
      "low": 33.915000915527344,
      "close": 34.029998779296875,
      "volume": 688400
    },
    {
      "time": "2025-08-15",
      "open": 34.09000015258789,
      "high": 34.09000015258789,
      "low": 33.88999938964844,
      "close": 33.90999984741211,
      "volume": 629100
    },
    {
      "time": "2025-08-18",
      "open": 33.88999938964844,
      "high": 33.93000030517578,
      "low": 33.834999084472656,
      "close": 33.91999816894531,
      "volume": 560100
    },
    {
      "time": "2025-08-19",
      "open": 33.91999816894531,
      "high": 33.93899917602539,
      "low": 33.72999954223633,
      "close": 33.77000045776367,
      "volume": 648900
    },
    {
      "time": "2025-08-20",
      "open": 33.790000915527344,
      "high": 33.790000915527344,
      "low": 33.560001373291016,
      "close": 33.7400016784668,
      "volume": 759100
    },
    {
      "time": "2025-08-21",
      "open": 33.66999816894531,
      "high": 33.720001220703125,
      "low": 33.58000183105469,
      "close": 33.68000030517578,
      "volume": 721500
    },
    {
      "time": "2025-08-22",
      "open": 33.790000915527344,
      "high": 34.13999938964844,
      "low": 33.72999954223633,
      "close": 34.06999969482422,
      "volume": 1033500
    },
    {
      "time": "2025-08-25",
      "open": 34,
      "high": 34.040000915527344,
      "low": 33.904998779296875,
      "close": 33.90999984741211,
      "volume": 720000
    },
    {
      "time": "2025-08-26",
      "open": 33.91999816894531,
      "high": 34.060001373291016,
      "low": 33.89500045776367,
      "close": 34.060001373291016,
      "volume": 630400
    },
    {
      "time": "2025-08-27",
      "open": 34.0099983215332,
      "high": 34.125999450683594,
      "low": 33.970001220703125,
      "close": 34.099998474121094,
      "volume": 662600
    },
    {
      "time": "2025-08-28",
      "open": 34.130001068115234,
      "high": 34.2400016784668,
      "low": 34.099998474121094,
      "close": 34.22999954223633,
      "volume": 753600
    },
    {
      "time": "2025-08-29",
      "open": 34.150001525878906,
      "high": 34.150001525878906,
      "low": 33.96500015258789,
      "close": 34.09000015258789,
      "volume": 731700
    },
    {
      "time": "2025-09-02",
      "open": 33.83000183105469,
      "high": 33.9900016784668,
      "low": 33.744998931884766,
      "close": 33.9900016784668,
      "volume": 629600
    },
    {
      "time": "2025-09-03",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 33.88999938964844,
      "close": 33.9900016784668,
      "volume": 624900
    },
    {
      "time": "2025-09-04",
      "open": 34.04999923706055,
      "high": 34.220001220703125,
      "low": 34.01499938964844,
      "close": 34.220001220703125,
      "volume": 693300
    },
    {
      "time": "2025-09-05",
      "open": 34.619998931884766,
      "high": 34.619998931884766,
      "low": 34.224998474121094,
      "close": 34.380001068115234,
      "volume": 697200
    },
    {
      "time": "2025-09-08",
      "open": 34.5,
      "high": 34.529998779296875,
      "low": 34.43000030517578,
      "close": 34.529998779296875,
      "volume": 572100
    },
    {
      "time": "2025-09-09",
      "open": 34.59000015258789,
      "high": 34.59000015258789,
      "low": 34.435001373291016,
      "close": 34.47999954223633,
      "volume": 663900
    },
    {
      "time": "2025-09-10",
      "open": 34.63999938964844,
      "high": 34.75699996948242,
      "low": 34.59199905395508,
      "close": 34.720001220703125,
      "volume": 764600
    },
    {
      "time": "2025-09-11",
      "open": 34.790000915527344,
      "high": 34.95000076293945,
      "low": 34.74800109863281,
      "close": 34.90999984741211,
      "volume": 798300
    },
    {
      "time": "2025-09-12",
      "open": 34.880001068115234,
      "high": 34.880001068115234,
      "low": 34.77000045776367,
      "close": 34.779998779296875,
      "volume": 539600
    },
    {
      "time": "2025-09-15",
      "open": 34.86000061035156,
      "high": 34.90999984741211,
      "low": 34.80500030517578,
      "close": 34.88999938964844,
      "volume": 746700
    },
    {
      "time": "2025-09-16",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.79499816894531,
      "close": 34.880001068115234,
      "volume": 566100
    },
    {
      "time": "2025-09-17",
      "open": 34.88999938964844,
      "high": 34.91999816894531,
      "low": 34.584999084472656,
      "close": 34.77000045776367,
      "volume": 823500
    },
    {
      "time": "2025-09-18",
      "open": 34.86000061035156,
      "high": 34.90999984741211,
      "low": 34.724998474121094,
      "close": 34.86000061035156,
      "volume": 528400
    },
    {
      "time": "2025-09-19",
      "open": 34.939998626708984,
      "high": 34.970001220703125,
      "low": 34.79199981689453,
      "close": 34.939998626708984,
      "volume": 689200
    },
    {
      "time": "2025-09-22",
      "open": 34.91999816894531,
      "high": 34.970001220703125,
      "low": 34.810001373291016,
      "close": 34.91999816894531,
      "volume": 721900
    },
    {
      "time": "2025-09-23",
      "open": 35,
      "high": 35.08000183105469,
      "low": 34.89500045776367,
      "close": 34.959999084472656,
      "volume": 676400
    },
    {
      "time": "2025-09-24",
      "open": 34.959999084472656,
      "high": 34.96500015258789,
      "low": 34.775001525878906,
      "close": 34.79999923706055,
      "volume": 750000
    },
    {
      "time": "2025-09-25",
      "open": 34.66999816894531,
      "high": 34.709999084472656,
      "low": 34.54999923706055,
      "close": 34.709999084472656,
      "volume": 878900
    },
    {
      "time": "2025-09-26",
      "open": 34.7599983215332,
      "high": 34.869998931884766,
      "low": 34.70500183105469,
      "close": 34.849998474121094,
      "volume": 802400
    },
    {
      "time": "2025-09-29",
      "open": 34.97999954223633,
      "high": 34.97999954223633,
      "low": 34.83000183105469,
      "close": 34.880001068115234,
      "volume": 676000
    },
    {
      "time": "2025-09-30",
      "open": 34.68000030517578,
      "high": 34.72600173950195,
      "low": 34.564998626708984,
      "close": 34.720001220703125,
      "volume": 530200
    },
    {
      "time": "2025-10-01",
      "open": 34.70000076293945,
      "high": 34.90999984741211,
      "low": 34.654998779296875,
      "close": 34.86000061035156,
      "volume": 1153800
    },
    {
      "time": "2025-10-02",
      "open": 35,
      "high": 35,
      "low": 34.75,
      "close": 34.900001525878906,
      "volume": 675100
    },
    {
      "time": "2025-10-03",
      "open": 34.9900016784668,
      "high": 35.03499984741211,
      "low": 34.88999938964844,
      "close": 34.939998626708984,
      "volume": 811700
    },
    {
      "time": "2025-10-06",
      "open": 34.97999954223633,
      "high": 35.02000045776367,
      "low": 34.915000915527344,
      "close": 34.97999954223633,
      "volume": 671300
    },
    {
      "time": "2025-10-07",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 34.779998779296875,
      "close": 34.869998931884766,
      "volume": 724100
    },
    {
      "time": "2025-10-08",
      "open": 34.91999816894531,
      "high": 35.040000915527344,
      "low": 34.880001068115234,
      "close": 34.9900016784668,
      "volume": 794000
    },
    {
      "time": "2025-10-09",
      "open": 34.9900016784668,
      "high": 34.9900016784668,
      "low": 34.70399856567383,
      "close": 34.77000045776367,
      "volume": 691800
    },
    {
      "time": "2025-10-10",
      "open": 34.849998474121094,
      "high": 34.869998931884766,
      "low": 34.27000045776367,
      "close": 34.290000915527344,
      "volume": 831000
    },
    {
      "time": "2025-10-13",
      "open": 34.650001525878906,
      "high": 34.83000183105469,
      "low": 34.57400131225586,
      "close": 34.83000183105469,
      "volume": 558500
    },
    {
      "time": "2025-10-14",
      "open": 34.58000183105469,
      "high": 34.970001220703125,
      "low": 34.459999084472656,
      "close": 34.849998474121094,
      "volume": 663800
    },
    {
      "time": "2025-10-15",
      "open": 35.06999969482422,
      "high": 35.1349983215332,
      "low": 34.75,
      "close": 34.939998626708984,
      "volume": 835600
    },
    {
      "time": "2025-10-16",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 34.64500045776367,
      "close": 34.7599983215332,
      "volume": 1139500
    },
    {
      "time": "2025-10-17",
      "open": 34.70000076293945,
      "high": 34.810001373291016,
      "low": 34.560001373291016,
      "close": 34.75,
      "volume": 1078600
    },
    {
      "time": "2025-10-20",
      "open": 34.91999816894531,
      "high": 35.029998779296875,
      "low": 34.900001525878906,
      "close": 35,
      "volume": 677400
    },
    {
      "time": "2025-10-21",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.84000015258789,
      "close": 34.93000030517578,
      "volume": 701900
    },
    {
      "time": "2025-10-22",
      "open": 34.970001220703125,
      "high": 34.970001220703125,
      "low": 34.68000030517578,
      "close": 34.84000015258789,
      "volume": 1129900
    },
    {
      "time": "2025-10-23",
      "open": 34.86000061035156,
      "high": 34.959999084472656,
      "low": 34.84000015258789,
      "close": 34.90999984741211,
      "volume": 876900
    },
    {
      "time": "2025-10-24",
      "open": 35.099998474121094,
      "high": 35.1349983215332,
      "low": 35.04999923706055,
      "close": 35.08000183105469,
      "volume": 842200
    },
    {
      "time": "2025-10-27",
      "open": 35.220001220703125,
      "high": 35.25899887084961,
      "low": 35.14500045776367,
      "close": 35.25,
      "volume": 786600
    },
    {
      "time": "2025-10-28",
      "open": 35.279998779296875,
      "high": 35.31999969482422,
      "low": 35.2239990234375,
      "close": 35.290000915527344,
      "volume": 1417600
    },
    {
      "time": "2025-10-29",
      "open": 35.2599983215332,
      "high": 35.415000915527344,
      "low": 34.9900016784668,
      "close": 35.16999816894531,
      "volume": 1016400
    },
    {
      "time": "2025-10-30",
      "open": 34.970001220703125,
      "high": 35.060001373291016,
      "low": 34.849998474121094,
      "close": 34.86000061035156,
      "volume": 818400
    },
    {
      "time": "2025-10-31",
      "open": 34.90999984741211,
      "high": 34.915000915527344,
      "low": 34.689998626708984,
      "close": 34.83000183105469,
      "volume": 889900
    },
    {
      "time": "2025-11-03",
      "open": 34.91999816894531,
      "high": 34.91999816894531,
      "low": 34.64400100708008,
      "close": 34.75,
      "volume": 731700
    },
    {
      "time": "2025-11-04",
      "open": 34.52000045776367,
      "high": 34.70000076293945,
      "low": 34.474998474121094,
      "close": 34.52000045776367,
      "volume": 1051400
    },
    {
      "time": "2025-11-05",
      "open": 34.52000045776367,
      "high": 34.70600128173828,
      "low": 34.47999954223633,
      "close": 34.59000015258789,
      "volume": 847100
    },
    {
      "time": "2025-11-06",
      "open": 34.65999984741211,
      "high": 34.68000030517578,
      "low": 34.439998626708984,
      "close": 34.47999954223633,
      "volume": 952200
    },
    {
      "time": "2025-11-07",
      "open": 34.41999816894531,
      "high": 34.529998779296875,
      "low": 34.18000030517578,
      "close": 34.529998779296875,
      "volume": 692700
    },
    {
      "time": "2025-11-10",
      "open": 34.75,
      "high": 34.85499954223633,
      "low": 34.630001068115234,
      "close": 34.83000183105469,
      "volume": 733600
    },
    {
      "time": "2025-11-11",
      "open": 34.849998474121094,
      "high": 34.98500061035156,
      "low": 34.76499938964844,
      "close": 34.95000076293945,
      "volume": 638500
    },
    {
      "time": "2025-11-12",
      "open": 35.02000045776367,
      "high": 35.06999969482422,
      "low": 34.959999084472656,
      "close": 35.040000915527344,
      "volume": 819900
    },
    {
      "time": "2025-11-13",
      "open": 34.959999084472656,
      "high": 34.9900016784668,
      "low": 34.564998626708984,
      "close": 34.630001068115234,
      "volume": 984200
    },
    {
      "time": "2025-11-14",
      "open": 34.41999816894531,
      "high": 34.69599914550781,
      "low": 34.33000183105469,
      "close": 34.59000015258789,
      "volume": 1031600
    },
    {
      "time": "2025-11-17",
      "open": 34.529998779296875,
      "high": 34.65999984741211,
      "low": 34.255001068115234,
      "close": 34.36000061035156,
      "volume": 759100
    },
    {
      "time": "2025-11-18",
      "open": 34.27000045776367,
      "high": 34.380001068115234,
      "low": 34.08000183105469,
      "close": 34.25,
      "volume": 827700
    },
    {
      "time": "2025-11-19",
      "open": 34.27000045776367,
      "high": 34.459999084472656,
      "low": 34.150001525878906,
      "close": 34.33000183105469,
      "volume": 716900
    },
    {
      "time": "2025-11-20",
      "open": 34.66999816894531,
      "high": 34.74700164794922,
      "low": 33.9900016784668,
      "close": 34.029998779296875,
      "volume": 866000
    },
    {
      "time": "2025-11-21",
      "open": 34.119998931884766,
      "high": 34.375,
      "low": 33.95000076293945,
      "close": 34.22999954223633,
      "volume": 795200
    },
    {
      "time": "2025-11-24",
      "open": 34.34000015258789,
      "high": 34.61000061035156,
      "low": 34.34000015258789,
      "close": 34.529998779296875,
      "volume": 647200
    },
    {
      "time": "2025-11-25",
      "open": 34.65999984741211,
      "high": 34.94499969482422,
      "low": 34.525001525878906,
      "close": 34.91999816894531,
      "volume": 652200
    },
    {
      "time": "2025-11-26",
      "open": 35,
      "high": 35.21500015258789,
      "low": 34.959999084472656,
      "close": 35.150001525878906,
      "volume": 911200
    },
    {
      "time": "2025-11-28",
      "open": 35.16999816894531,
      "high": 35.290000915527344,
      "low": 35.165000915527344,
      "close": 35.290000915527344,
      "volume": 824200
    },
    {
      "time": "2025-12-01",
      "open": 35.13999938964844,
      "high": 35.16999816894531,
      "low": 35.01499938964844,
      "close": 35.04999923706055,
      "volume": 763400
    },
    {
      "time": "2025-12-02",
      "open": 35.16999816894531,
      "high": 35.18000030517578,
      "low": 35.03499984741211,
      "close": 35.150001525878906,
      "volume": 977200
    },
    {
      "time": "2025-12-03",
      "open": 35.20000076293945,
      "high": 35.34000015258789,
      "low": 35.1150016784668,
      "close": 35.310001373291016,
      "volume": 899100
    },
    {
      "time": "2025-12-04",
      "open": 35.310001373291016,
      "high": 35.310001373291016,
      "low": 35.1349983215332,
      "close": 35.2400016784668,
      "volume": 896800
    },
    {
      "time": "2025-12-05",
      "open": 35.31999969482422,
      "high": 35.400001525878906,
      "low": 35.23500061035156,
      "close": 35.27000045776367,
      "volume": 814400
    },
    {
      "time": "2025-12-08",
      "open": 35.369998931884766,
      "high": 35.369998931884766,
      "low": 35.14500045776367,
      "close": 35.220001220703125,
      "volume": 933800
    },
    {
      "time": "2025-12-09",
      "open": 35.22999954223633,
      "high": 35.29999923706055,
      "low": 35.19499969482422,
      "close": 35.25,
      "volume": 799400
    },
    {
      "time": "2025-12-10",
      "open": 35.209999084472656,
      "high": 35.61000061035156,
      "low": 35.165000915527344,
      "close": 35.56999969482422,
      "volume": 921100
    },
    {
      "time": "2025-12-11",
      "open": 35.5,
      "high": 35.7599983215332,
      "low": 35.48500061035156,
      "close": 35.7599983215332,
      "volume": 822100
    },
    {
      "time": "2025-12-12",
      "open": 35.56999969482422,
      "high": 35.61000061035156,
      "low": 35.275001525878906,
      "close": 35.349998474121094,
      "volume": 1003000
    },
    {
      "time": "2025-12-15",
      "open": 35.52000045776367,
      "high": 35.52000045776367,
      "low": 35.220001220703125,
      "close": 35.27000045776367,
      "volume": 1007500
    },
    {
      "time": "2025-12-16",
      "open": 35.2400016784668,
      "high": 35.31999969482422,
      "low": 35.10499954223633,
      "close": 35.25,
      "volume": 1279400
    },
    {
      "time": "2025-12-17",
      "open": 35.2599983215332,
      "high": 35.277000427246094,
      "low": 34.93000030517578,
      "close": 34.97999954223633,
      "volume": 973900
    },
    {
      "time": "2025-12-18",
      "open": 35.27000045776367,
      "high": 35.29499816894531,
      "low": 35.09000015258789,
      "close": 35.16999816894531,
      "volume": 1232600
    },
    {
      "time": "2025-12-19",
      "open": 35.25,
      "high": 35.426998138427734,
      "low": 35.23699951171875,
      "close": 35.380001068115234,
      "volume": 1125000
    },
    {
      "time": "2025-12-22",
      "open": 35.54999923706055,
      "high": 35.61600112915039,
      "low": 35.4900016784668,
      "close": 35.599998474121094,
      "volume": 968400
    },
    {
      "time": "2025-12-23",
      "open": 35.61000061035156,
      "high": 35.709999084472656,
      "low": 35.540000915527344,
      "close": 35.70000076293945,
      "volume": 962000
    },
    {
      "time": "2025-12-24",
      "open": 35.79999923706055,
      "high": 35.83000183105469,
      "low": 35.70000076293945,
      "close": 35.81999969482422,
      "volume": 489000
    },
    {
      "time": "2025-12-26",
      "open": 35.779998779296875,
      "high": 35.779998779296875,
      "low": 35.54999923706055,
      "close": 35.619998931884766,
      "volume": 624200
    },
    {
      "time": "2025-12-29",
      "open": 35.459999084472656,
      "high": 35.564998626708984,
      "low": 35.44499969482422,
      "close": 35.529998779296875,
      "volume": 1178300
    },
    {
      "time": "2025-12-30",
      "open": 35.529998779296875,
      "high": 35.59000015258789,
      "low": 35.4900016784668,
      "close": 35.5,
      "volume": 1196100
    },
    {
      "time": "2025-12-31",
      "open": 35.47999954223633,
      "high": 35.5099983215332,
      "low": 35.31999969482422,
      "close": 35.33000183105469,
      "volume": 912500
    },
    {
      "time": "2026-01-02",
      "open": 35.52000045776367,
      "high": 35.54999923706055,
      "low": 35.38999938964844,
      "close": 35.54999923706055,
      "volume": 906900
    },
    {
      "time": "2026-01-05",
      "open": 35.709999084472656,
      "high": 35.83000183105469,
      "low": 35.65999984741211,
      "close": 35.779998779296875,
      "volume": 1408800
    },
    {
      "time": "2026-01-06",
      "open": 35.79999923706055,
      "high": 36.040000915527344,
      "low": 35.79499816894531,
      "close": 36.040000915527344,
      "volume": 935400
    },
    {
      "time": "2026-01-07",
      "open": 35.97999954223633,
      "high": 36.06999969482422,
      "low": 35.90999984741211,
      "close": 35.93000030517578,
      "volume": 872400
    },
    {
      "time": "2026-01-08",
      "open": 35.90999984741211,
      "high": 35.974998474121094,
      "low": 35.85499954223633,
      "close": 35.939998626708984,
      "volume": 880900
    },
    {
      "time": "2026-01-09",
      "open": 36.0099983215332,
      "high": 36.2400016784668,
      "low": 36.0099983215332,
      "close": 36.220001220703125,
      "volume": 1365100
    },
    {
      "time": "2026-01-12",
      "open": 36.040000915527344,
      "high": 36.279998779296875,
      "low": 36.040000915527344,
      "close": 36.2599983215332,
      "volume": 1004500
    },
    {
      "time": "2026-01-13",
      "open": 36.38999938964844,
      "high": 36.41999816894531,
      "low": 36.13999938964844,
      "close": 36.22999954223633,
      "volume": 1346700
    },
    {
      "time": "2026-01-14",
      "open": 36.189998626708984,
      "high": 36.19200134277344,
      "low": 35.94499969482422,
      "close": 36.150001525878906,
      "volume": 1311200
    },
    {
      "time": "2026-01-15",
      "open": 36.34000015258789,
      "high": 36.34000015258789,
      "low": 36.20000076293945,
      "close": 36.22999954223633,
      "volume": 1088200
    },
    {
      "time": "2026-01-16",
      "open": 36.310001373291016,
      "high": 36.349998474121094,
      "low": 36.17499923706055,
      "close": 36.290000915527344,
      "volume": 1309700
    },
    {
      "time": "2026-01-20",
      "open": 36.119998931884766,
      "high": 36.119998931884766,
      "low": 35.83000183105469,
      "close": 35.88999938964844,
      "volume": 1543000
    },
    {
      "time": "2026-01-21",
      "open": 36.0099983215332,
      "high": 36.26499938964844,
      "low": 35.91999816894531,
      "close": 36.20000076293945,
      "volume": 1437400
    },
    {
      "time": "2026-01-22",
      "open": 36.36000061035156,
      "high": 36.40999984741211,
      "low": 36.23500061035156,
      "close": 36.290000915527344,
      "volume": 1211900
    },
    {
      "time": "2026-01-23",
      "open": 36.22999954223633,
      "high": 36.28499984741211,
      "low": 36.12099838256836,
      "close": 36.2599983215332,
      "volume": 1155800
    },
    {
      "time": "2026-01-26",
      "open": 36.310001373291016,
      "high": 36.43000030517578,
      "low": 36.28499984741211,
      "close": 36.38999938964844,
      "volume": 1226500
    },
    {
      "time": "2026-01-27",
      "open": 36.369998931884766,
      "high": 36.417999267578125,
      "low": 36.275001525878906,
      "close": 36.38999938964844,
      "volume": 1073600
    },
    {
      "time": "2026-01-28",
      "open": 36.529998779296875,
      "high": 36.529998779296875,
      "low": 36.34000015258789,
      "close": 36.459999084472656,
      "volume": 4005700
    },
    {
      "time": "2026-01-29",
      "open": 36.52000045776367,
      "high": 36.54999923706055,
      "low": 36.09000015258789,
      "close": 36.439998626708984,
      "volume": 1297500
    },
    {
      "time": "2026-01-30",
      "open": 36.2400016784668,
      "high": 36.34000015258789,
      "low": 35.89500045776367,
      "close": 36.040000915527344,
      "volume": 1042100
    },
    {
      "time": "2026-02-02",
      "open": 35.9900016784668,
      "high": 36.22999954223633,
      "low": 35.970001220703125,
      "close": 36.189998626708984,
      "volume": 1115000
    },
    {
      "time": "2026-02-03",
      "open": 36.33000183105469,
      "high": 36.35499954223633,
      "low": 35.720001220703125,
      "close": 35.97999954223633,
      "volume": 986600
    },
    {
      "time": "2026-02-04",
      "open": 36.09000015258789,
      "high": 36.09000015258789,
      "low": 35.69200134277344,
      "close": 35.93000030517578,
      "volume": 1279700
    },
    {
      "time": "2026-02-05",
      "open": 35.779998779296875,
      "high": 35.9900016784668,
      "low": 35.624000549316406,
      "close": 35.66999816894531,
      "volume": 809700
    },
    {
      "time": "2026-02-06",
      "open": 35.900001525878906,
      "high": 36.316001892089844,
      "low": 35.880001068115234,
      "close": 36.2599983215332,
      "volume": 1336400
    },
    {
      "time": "2026-02-09",
      "open": 36.22999954223633,
      "high": 36.47999954223633,
      "low": 36.22999954223633,
      "close": 36.380001068115234,
      "volume": 1421900
    },
    {
      "time": "2026-02-10",
      "open": 36.59000015258789,
      "high": 36.59000015258789,
      "low": 36.36000061035156,
      "close": 36.380001068115234,
      "volume": 1010500
    },
    {
      "time": "2026-02-11",
      "open": 36.619998931884766,
      "high": 36.619998931884766,
      "low": 36.255001068115234,
      "close": 36.43000030517578,
      "volume": 1988900
    },
    {
      "time": "2026-02-12",
      "open": 36.529998779296875,
      "high": 36.625,
      "low": 36.084999084472656,
      "close": 36.130001068115234,
      "volume": 1119000
    },
    {
      "time": "2026-02-13",
      "open": 36.18000030517578,
      "high": 36.38999938964844,
      "low": 36.040000915527344,
      "close": 36.2400016784668,
      "volume": 1310300
    },
    {
      "time": "2026-02-17",
      "open": 36.13999938964844,
      "high": 36.33000183105469,
      "low": 35.959999084472656,
      "close": 36.2599983215332,
      "volume": 1469500
    },
    {
      "time": "2026-02-18",
      "open": 36.2400016784668,
      "high": 36.470001220703125,
      "low": 36.220001220703125,
      "close": 36.349998474121094,
      "volume": 1678000
    },
    {
      "time": "2026-02-19",
      "open": 36.2400016784668,
      "high": 36.308998107910156,
      "low": 36.14500045776367,
      "close": 36.290000915527344,
      "volume": 1326500
    },
    {
      "time": "2026-02-20",
      "open": 36.2599983215332,
      "high": 36.54999923706055,
      "low": 36.25,
      "close": 36.54999923706055,
      "volume": 3842700
    },
    {
      "time": "2026-02-23",
      "open": 36.45000076293945,
      "high": 36.58000183105469,
      "low": 36.20000076293945,
      "close": 36.29999923706055,
      "volume": 963900
    },
    {
      "time": "2026-02-24",
      "open": 36.25,
      "high": 36.54499816894531,
      "low": 36.18000030517578,
      "close": 36.529998779296875,
      "volume": 1665300
    },
    {
      "time": "2026-02-25",
      "open": 36.650001525878906,
      "high": 36.709999084472656,
      "low": 36.54999923706055,
      "close": 36.66999816894531,
      "volume": 1622000
    },
    {
      "time": "2026-02-26",
      "open": 36.70000076293945,
      "high": 36.70000076293945,
      "low": 36.36000061035156,
      "close": 36.630001068115234,
      "volume": 2414100
    },
    {
      "time": "2026-02-27",
      "open": 36.36000061035156,
      "high": 36.560001373291016,
      "low": 36.34600067138672,
      "close": 36.540000915527344,
      "volume": 952400
    },
    {
      "time": "2026-03-02",
      "open": 36.220001220703125,
      "high": 36.51499938964844,
      "low": 36.20500183105469,
      "close": 36.45000076293945,
      "volume": 884100
    },
    {
      "time": "2026-03-03",
      "open": 35.81999969482422,
      "high": 36.064998626708984,
      "low": 35.55500030517578,
      "close": 35.959999084472656,
      "volume": 1088900
    },
    {
      "time": "2026-03-04",
      "open": 36.130001068115234,
      "high": 36.22999954223633,
      "low": 35.95000076293945,
      "close": 36.13999938964844,
      "volume": 1392900
    },
    {
      "time": "2026-03-05",
      "open": 36.029998779296875,
      "high": 36.15299987792969,
      "low": 35.689998626708984,
      "close": 35.93000030517578,
      "volume": 898100
    },
    {
      "time": "2026-03-06",
      "open": 35.529998779296875,
      "high": 35.755001068115234,
      "low": 35.415000915527344,
      "close": 35.56999969482422,
      "volume": 1020400
    },
    {
      "time": "2026-03-09",
      "open": 35.33000183105469,
      "high": 35.91999816894531,
      "low": 35.13999938964844,
      "close": 35.90999984741211,
      "volume": 1320000
    },
    {
      "time": "2026-03-10",
      "open": 35.91999816894531,
      "high": 36.099998474121094,
      "low": 35.779998779296875,
      "close": 35.79999923706055,
      "volume": 1096900
    },
    {
      "time": "2026-03-11",
      "open": 35.77000045776367,
      "high": 35.84000015258789,
      "low": 35.56999969482422,
      "close": 35.68000030517578,
      "volume": 932000
    },
    {
      "time": "2026-03-12",
      "open": 35.459999084472656,
      "high": 35.47999954223633,
      "low": 35.119998931884766,
      "close": 35.119998931884766,
      "volume": 791800
    },
    {
      "time": "2026-03-13",
      "open": 35.310001373291016,
      "high": 35.3849983215332,
      "low": 34.93000030517578,
      "close": 34.939998626708984,
      "volume": 867300
    },
    {
      "time": "2026-03-16",
      "open": 35.27000045776367,
      "high": 35.33599853515625,
      "low": 35.130001068115234,
      "close": 35.20000076293945,
      "volume": 937800
    },
    {
      "time": "2026-03-17",
      "open": 35.369998931884766,
      "high": 35.43000030517578,
      "low": 35.2400016784668,
      "close": 35.29999923706055,
      "volume": 698800
    },
    {
      "time": "2026-03-18",
      "open": 35.150001525878906,
      "high": 35.189998626708984,
      "low": 34.810001373291016,
      "close": 34.810001373291016,
      "volume": 784500
    },
    {
      "time": "2026-03-19",
      "open": 34.40999984741211,
      "high": 34.849998474121094,
      "low": 34.38999938964844,
      "close": 34.72999954223633,
      "volume": 1110200
    },
    {
      "time": "2026-03-20",
      "open": 34.619998931884766,
      "high": 34.65999984741211,
      "low": 34.119998931884766,
      "close": 34.22999954223633,
      "volume": 984600
    },
    {
      "time": "2026-03-23",
      "open": 34.66999816894531,
      "high": 34.895999908447266,
      "low": 34.5,
      "close": 34.56999969482422,
      "volume": 1238100
    },
    {
      "time": "2026-03-24",
      "open": 34.36000061035156,
      "high": 34.645999908447266,
      "low": 34.29199981689453,
      "close": 34.52000045776367,
      "volume": 1045200
    },
    {
      "time": "2026-03-25",
      "open": 34.81999969482422,
      "high": 34.88999938964844,
      "low": 34.55500030517578,
      "close": 34.689998626708984,
      "volume": 848900
    },
    {
      "time": "2026-03-26",
      "open": 34.43000030517578,
      "high": 34.58000183105469,
      "low": 34.1349983215332,
      "close": 34.150001525878906,
      "volume": 1102200
    },
    {
      "time": "2026-03-27",
      "open": 34.040000915527344,
      "high": 34.095001220703125,
      "low": 33.75,
      "close": 33.81999969482422,
      "volume": 1593200
    },
    {
      "time": "2026-03-30",
      "open": 34,
      "high": 34.08000183105469,
      "low": 33.67499923706055,
      "close": 33.779998779296875,
      "volume": 952800
    },
    {
      "time": "2026-03-31",
      "open": 33.97999954223633,
      "high": 34.470001220703125,
      "low": 33.90999984741211,
      "close": 34.40999984741211,
      "volume": 1029000
    },
    {
      "time": "2026-04-01",
      "open": 34.619998931884766,
      "high": 34.80699920654297,
      "low": 34.51499938964844,
      "close": 34.61000061035156,
      "volume": 2132600
    },
    {
      "time": "2026-04-02",
      "open": 34.209999084472656,
      "high": 34.75,
      "low": 34.16999816894531,
      "close": 34.599998474121094,
      "volume": 1619200
    },
    {
      "time": "2026-04-06",
      "open": 34.619998931884766,
      "high": 34.75,
      "low": 34.560001373291016,
      "close": 34.75,
      "volume": 1137000
    },
    {
      "time": "2026-04-07",
      "open": 34.7400016784668,
      "high": 34.845001220703125,
      "low": 34.4900016784668,
      "close": 34.84000015258789,
      "volume": 2242100
    },
    {
      "time": "2026-04-08",
      "open": 35.75,
      "high": 35.755001068115234,
      "low": 35.470001220703125,
      "close": 35.65999984741211,
      "volume": 806500
    },
    {
      "time": "2026-04-09",
      "open": 35.619998931884766,
      "high": 35.89500045776367,
      "low": 35.55500030517578,
      "close": 35.79999923706055,
      "volume": 1391300
    },
    {
      "time": "2026-04-10",
      "open": 35.95000076293945,
      "high": 35.96500015258789,
      "low": 35.76499938964844,
      "close": 35.79999923706055,
      "volume": 726900
    },
    {
      "time": "2026-04-13",
      "open": 35.75,
      "high": 36.119998931884766,
      "low": 35.720001220703125,
      "close": 36.11000061035156,
      "volume": 773800
    },
    {
      "time": "2026-04-14",
      "open": 36.20000076293945,
      "high": 36.404998779296875,
      "low": 36.150001525878906,
      "close": 36.38999938964844,
      "volume": 1578500
    },
    {
      "time": "2026-04-15",
      "open": 36.439998626708984,
      "high": 36.5099983215332,
      "low": 36.33000183105469,
      "close": 36.47999954223633,
      "volume": 936800
    },
    {
      "time": "2026-04-16",
      "open": 36.5,
      "high": 36.5359992980957,
      "low": 36.32400131225586,
      "close": 36.369998931884766,
      "volume": 839200
    },
    {
      "time": "2026-04-17",
      "open": 36.72999954223633,
      "high": 36.95500183105469,
      "low": 36.685001373291016,
      "close": 36.81999969482422,
      "volume": 983800
    },
    {
      "time": "2026-04-20",
      "open": 36.77000045776367,
      "high": 36.77000045776367,
      "low": 36.5620002746582,
      "close": 36.68000030517578,
      "volume": 1412100
    },
    {
      "time": "2026-04-21",
      "open": 36.72999954223633,
      "high": 36.72999954223633,
      "low": 36.31399917602539,
      "close": 36.36000061035156,
      "volume": 987200
    },
    {
      "time": "2026-04-22",
      "open": 36.66999816894531,
      "high": 36.720001220703125,
      "low": 36.59000015258789,
      "close": 36.720001220703125,
      "volume": 1558500
    },
    {
      "time": "2026-04-23",
      "open": 36.709999084472656,
      "high": 36.849998474121094,
      "low": 36.41600036621094,
      "close": 36.650001525878906,
      "volume": 922700
    },
    {
      "time": "2026-04-24",
      "open": 36.79999923706055,
      "high": 36.810001373291016,
      "low": 36.619998931884766,
      "close": 36.7599983215332,
      "volume": 868200
    },
    {
      "time": "2026-04-27",
      "open": 36.709999084472656,
      "high": 36.790000915527344,
      "low": 36.64500045776367,
      "close": 36.720001220703125,
      "volume": 750400
    },
    {
      "time": "2026-04-28",
      "open": 36.494998931884766,
      "high": 36.540000915527344,
      "low": 36.32500076293945,
      "close": 36.45000076293945,
      "volume": 1117600
    },
    {
      "time": "2026-04-29",
      "open": 36.439998626708984,
      "high": 36.439998626708984,
      "low": 36.20000076293945,
      "close": 36.310001373291016,
      "volume": 835400
    },
    {
      "time": "2026-04-30",
      "open": 36.439998626708984,
      "high": 36.66999816894531,
      "low": 36.369998931884766,
      "close": 36.65999984741211,
      "volume": 1006300
    },
    {
      "time": "2026-05-01",
      "open": 36.7599983215332,
      "high": 36.86000061035156,
      "low": 36.61000061035156,
      "close": 36.68000030517578,
      "volume": 819000
    },
    {
      "time": "2026-05-04",
      "open": 36.619998931884766,
      "high": 36.72999954223633,
      "low": 36.40999984741211,
      "close": 36.4900016784668,
      "volume": 808200
    },
    {
      "time": "2026-05-05",
      "open": 36.75,
      "high": 36.790000915527344,
      "low": 36.65999984741211,
      "close": 36.72999954223633,
      "volume": 872600
    },
    {
      "time": "2026-05-06",
      "open": 37.13999938964844,
      "high": 37.310001373291016,
      "low": 37.099998474121094,
      "close": 37.29999923706055,
      "volume": 949700
    },
    {
      "time": "2026-05-07",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 36.9900016784668,
      "close": 37.06999969482422,
      "volume": 969900
    },
    {
      "time": "2026-05-08",
      "open": 37.209999084472656,
      "high": 37.31999969482422,
      "low": 37.150001525878906,
      "close": 37.310001373291016,
      "volume": 1024300
    },
    {
      "time": "2026-05-11",
      "open": 37.310001373291016,
      "high": 37.404998779296875,
      "low": 37.27000045776367,
      "close": 37.349998474121094,
      "volume": 1061200
    },
    {
      "time": "2026-05-12",
      "open": 37.22999954223633,
      "high": 37.29999923706055,
      "low": 36.97999954223633,
      "close": 37.279998779296875,
      "volume": 1735600
    },
    {
      "time": "2026-05-13",
      "open": 37.220001220703125,
      "high": 37.400001525878906,
      "low": 37.07500076293945,
      "close": 37.36000061035156,
      "volume": 1461200
    },
    {
      "time": "2026-05-14",
      "open": 37.40999984741211,
      "high": 37.6150016784668,
      "low": 37.40999984741211,
      "close": 37.54999923706055,
      "volume": 1724000
    },
    {
      "time": "2026-05-15",
      "open": 37.154998779296875,
      "high": 37.189998626708984,
      "low": 36.93000030517578,
      "close": 36.95000076293945,
      "volume": 1045800
    },
    {
      "time": "2026-05-18",
      "open": 37.0099983215332,
      "high": 37.064998626708984,
      "low": 36.683998107910156,
      "close": 36.86000061035156,
      "volume": 1955300
    },
    {
      "time": "2026-05-19",
      "open": 36.65999984741211,
      "high": 36.81999969482422,
      "low": 36.5359992980957,
      "close": 36.619998931884766,
      "volume": 2880600
    },
    {
      "time": "2026-05-20",
      "open": 36.779998779296875,
      "high": 37.025001525878906,
      "low": 36.61000061035156,
      "close": 36.9900016784668,
      "volume": 1392200
    },
    {
      "time": "2026-05-21",
      "open": 36.810001373291016,
      "high": 37.189998626708984,
      "low": 36.79999923706055,
      "close": 37.119998931884766,
      "volume": 1112800
    },
    {
      "time": "2026-05-22",
      "open": 37.22999954223633,
      "high": 37.23500061035156,
      "low": 37.05500030517578,
      "close": 37.119998931884766,
      "volume": 9023600
    },
    {
      "time": "2026-05-26",
      "open": 37.41999816894531,
      "high": 37.555999755859375,
      "low": 37.39500045776367,
      "close": 37.47999954223633,
      "volume": 2268500
    },
    {
      "time": "2026-05-27",
      "open": 37.599998474121094,
      "high": 37.6349983215332,
      "low": 37.470001220703125,
      "close": 37.56999969482422,
      "volume": 2802000
    },
    {
      "time": "2026-05-28",
      "open": 37.529998779296875,
      "high": 37.77000045776367,
      "low": 37.43600082397461,
      "close": 37.72999954223633,
      "volume": 2699300
    },
    {
      "time": "2026-05-29",
      "open": 37.77000045776367,
      "high": 37.900001525878906,
      "low": 37.709999084472656,
      "close": 37.84000015258789,
      "volume": 1864600
    },
    {
      "time": "2026-06-01",
      "open": 37.7599983215332,
      "high": 38.005001068115234,
      "low": 37.70000076293945,
      "close": 37.88999938964844,
      "volume": 2275400
    },
    {
      "time": "2026-06-02",
      "open": 37.97999954223633,
      "high": 38.04999923706055,
      "low": 37.8849983215332,
      "close": 38.04999923706055,
      "volume": 1298200
    },
    {
      "time": "2026-06-03",
      "open": 38,
      "high": 38,
      "low": 37.80500030517578,
      "close": 37.81999969482422,
      "volume": 1102600
    },
    {
      "time": "2026-06-04",
      "open": 37.599998474121094,
      "high": 37.90999984741211,
      "low": 37.59000015258789,
      "close": 37.849998474121094,
      "volume": 818200
    },
    {
      "time": "2026-06-05",
      "open": 37.540000915527344,
      "high": 37.564998626708984,
      "low": 36.939998626708984,
      "close": 37.0099983215332,
      "volume": 2284800
    },
    {
      "time": "2026-06-08",
      "open": 37.310001373291016,
      "high": 37.40999984741211,
      "low": 37.060001373291016,
      "close": 37.099998474121094,
      "volume": 2881800
    },
    {
      "time": "2026-06-09",
      "open": 37.31999969482422,
      "high": 37.494998931884766,
      "low": 36.59000015258789,
      "close": 37.189998626708984,
      "volume": 4955400
    },
    {
      "time": "2026-06-10",
      "open": 36.9900016784668,
      "high": 37.15999984741211,
      "low": 36.66999816894531,
      "close": 36.689998626708984,
      "volume": 1008900
    },
    {
      "time": "2026-06-11",
      "open": 36.83000183105469,
      "high": 37.41999816894531,
      "low": 36.779998779296875,
      "close": 37.380001068115234,
      "volume": 885100
    },
    {
      "time": "2026-06-12",
      "open": 37.41999816894531,
      "high": 37.599998474121094,
      "low": 37.25,
      "close": 37.5,
      "volume": 3758900
    },
    {
      "time": "2026-06-15",
      "open": 37.97999954223633,
      "high": 38.08000183105469,
      "low": 37.959999084472656,
      "close": 37.97999954223633,
      "volume": 2767800
    },
    {
      "time": "2026-06-16",
      "open": 38.040000915527344,
      "high": 38.11000061035156,
      "low": 37.90999984741211,
      "close": 37.91999816894531,
      "volume": 2210400
    },
    {
      "time": "2026-06-17",
      "open": 38.02000045776367,
      "high": 38.16999816894531,
      "low": 37.65999984741211,
      "close": 37.709999084472656,
      "volume": 1652400
    },
    {
      "time": "2026-06-18",
      "open": 38.15999984741211,
      "high": 38.20000076293945,
      "low": 37.970001220703125,
      "close": 38.060001373291016,
      "volume": 6436500
    },
    {
      "time": "2026-06-22",
      "open": 38.119998931884766,
      "high": 38.150001525878906,
      "low": 37.88999938964844,
      "close": 37.939998626708984,
      "volume": 5148800
    },
    {
      "time": "2026-06-23",
      "open": 37.439998626708984,
      "high": 37.736000061035156,
      "low": 37.41999816894531,
      "close": 37.4900016784668,
      "volume": 1736100
    },
    {
      "time": "2026-06-24",
      "open": 37.540000915527344,
      "high": 37.755001068115234,
      "low": 37.47999954223633,
      "close": 37.58000183105469,
      "volume": 1820800
    },
    {
      "time": "2026-06-25",
      "open": 37.869998931884766,
      "high": 37.90999984741211,
      "low": 37.595001220703125,
      "close": 37.66999816894531,
      "volume": 1232100
    },
    {
      "time": "2026-06-26",
      "open": 37.4900016784668,
      "high": 37.83599853515625,
      "low": 37.470001220703125,
      "close": 37.61000061035156,
      "volume": 3552100
    },
    {
      "time": "2026-06-29",
      "open": 37.81999969482422,
      "high": 37.95500183105469,
      "low": 37.57699966430664,
      "close": 37.91999816894531,
      "volume": 1638300
    },
    {
      "time": "2026-06-30",
      "open": 37.79999923706055,
      "high": 37.9900016784668,
      "low": 37.724998474121094,
      "close": 37.959999084472656,
      "volume": 1927200
    },
    {
      "time": "2026-07-01",
      "open": 37.84000015258789,
      "high": 37.904998779296875,
      "low": 37.689998626708984,
      "close": 37.70000076293945,
      "volume": 1772500
    },
    {
      "time": "2026-07-02",
      "open": 37.84000015258789,
      "high": 37.970001220703125,
      "low": 37.525001525878906,
      "close": 37.7400016784668,
      "volume": 2227000
    },
    {
      "time": "2026-07-06",
      "open": 37.970001220703125,
      "high": 38.029998779296875,
      "low": 37.88999938964844,
      "close": 37.97999954223633,
      "volume": 1171900
    },
    {
      "time": "2026-07-07",
      "open": 37.83000183105469,
      "high": 37.869998931884766,
      "low": 37.5099983215332,
      "close": 37.61000061035156,
      "volume": 1124300
    },
    {
      "time": "2026-07-08",
      "open": 37.459999084472656,
      "high": 37.54499816894531,
      "low": 37.30500030517578,
      "close": 37.47999954223633,
      "volume": 1207900
    },
    {
      "time": "2026-07-09",
      "open": 37.720001220703125,
      "high": 37.81999969482422,
      "low": 37.60499954223633,
      "close": 37.7400016784668,
      "volume": 1970400
    },
    {
      "time": "2026-07-10",
      "open": 37.72999954223633,
      "high": 37.73500061035156,
      "low": 37.54999923706055,
      "close": 37.66999816894531,
      "volume": 1251600
    },
    {
      "time": "2026-07-13",
      "open": 37.540000915527344,
      "high": 37.56999969482422,
      "low": 37.310001373291016,
      "close": 37.34000015258789,
      "volume": 1414400
    },
    {
      "time": "2026-07-14",
      "open": 37.52000045776367,
      "high": 37.56999969482422,
      "low": 37.404998779296875,
      "close": 37.43000030517578,
      "volume": 1990700
    },
    {
      "time": "2026-07-15",
      "open": 37.54999923706055,
      "high": 37.59000015258789,
      "low": 37.375,
      "close": 37.56999969482422,
      "volume": 4022600
    },
    {
      "time": "2026-07-16",
      "open": 37.38999938964844,
      "high": 37.5,
      "low": 37.29499816894531,
      "close": 37.400001525878906,
      "volume": 3526700
    },
    {
      "time": "2026-07-17",
      "open": 37.15999984741211,
      "high": 37.345001220703125,
      "low": 37.08000183105469,
      "close": 37.20000076293945,
      "volume": 2417600
    },
    {
      "time": "2026-07-20",
      "open": 37.34000015258789,
      "high": 37.37699890136719,
      "low": 37.11000061035156,
      "close": 37.130001068115234,
      "volume": 2926700
    },
    {
      "time": "2026-07-21",
      "open": 37.33000183105469,
      "high": 37.470001220703125,
      "low": 37.22600173950195,
      "close": 37.43000030517578,
      "volume": 1388700
    },
    {
      "time": "2026-07-22",
      "open": 37.34000015258789,
      "high": 37.470001220703125,
      "low": 37.33000183105469,
      "close": 37.380001068115234,
      "volume": 1147300
    },
    {
      "time": "2026-07-23",
      "open": 37.09000015258789,
      "high": 37.275001525878906,
      "low": 37.04999923706055,
      "close": 37.20000076293945,
      "volume": 1771500
    },
    {
      "time": "2026-07-24",
      "open": 37.15999984741211,
      "high": 37.349998474121094,
      "low": 37.11000061035156,
      "close": 37.15999984741211,
      "volume": 1155000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.25900001525879
    },
    {
      "time": "2025-10-06",
      "value": 34.27940002441406
    },
    {
      "time": "2025-10-07",
      "value": 34.29940002441406
    },
    {
      "time": "2025-10-08",
      "value": 34.322600021362305
    },
    {
      "time": "2025-10-09",
      "value": 34.3426000213623
    },
    {
      "time": "2025-10-10",
      "value": 34.355800018310546
    },
    {
      "time": "2025-10-13",
      "value": 34.38460006713867
    },
    {
      "time": "2025-10-14",
      "value": 34.40640007019043
    },
    {
      "time": "2025-10-15",
      "value": 34.433800048828125
    },
    {
      "time": "2025-10-16",
      "value": 34.4566000366211
    },
    {
      "time": "2025-10-17",
      "value": 34.47980003356933
    },
    {
      "time": "2025-10-20",
      "value": 34.505
    },
    {
      "time": "2025-10-21",
      "value": 34.52900001525879
    },
    {
      "time": "2025-10-22",
      "value": 34.54540000915527
    },
    {
      "time": "2025-10-23",
      "value": 34.56199996948242
    },
    {
      "time": "2025-10-24",
      "value": 34.58300003051758
    },
    {
      "time": "2025-10-27",
      "value": 34.609800033569336
    },
    {
      "time": "2025-10-28",
      "value": 34.637200088500975
    },
    {
      "time": "2025-10-29",
      "value": 34.66520004272461
    },
    {
      "time": "2025-10-30",
      "value": 34.68760002136231
    },
    {
      "time": "2025-10-31",
      "value": 34.71060005187988
    },
    {
      "time": "2025-11-03",
      "value": 34.724200057983396
    },
    {
      "time": "2025-11-04",
      "value": 34.73640007019043
    },
    {
      "time": "2025-11-05",
      "value": 34.74700004577637
    },
    {
      "time": "2025-11-06",
      "value": 34.754600067138675
    },
    {
      "time": "2025-11-07",
      "value": 34.760600051879884
    },
    {
      "time": "2025-11-10",
      "value": 34.77540008544922
    },
    {
      "time": "2025-11-11",
      "value": 34.794600067138674
    },
    {
      "time": "2025-11-12",
      "value": 34.81560005187988
    },
    {
      "time": "2025-11-13",
      "value": 34.823800048828126
    },
    {
      "time": "2025-11-14",
      "value": 34.82800003051758
    },
    {
      "time": "2025-11-17",
      "value": 34.824600067138675
    },
    {
      "time": "2025-11-18",
      "value": 34.820000076293944
    },
    {
      "time": "2025-11-19",
      "value": 34.81220008850098
    },
    {
      "time": "2025-11-20",
      "value": 34.794600067138674
    },
    {
      "time": "2025-11-21",
      "value": 34.78360008239746
    },
    {
      "time": "2025-11-24",
      "value": 34.77640007019043
    },
    {
      "time": "2025-11-25",
      "value": 34.77720001220703
    },
    {
      "time": "2025-11-26",
      "value": 34.78480003356933
    },
    {
      "time": "2025-11-28",
      "value": 34.79340003967285
    },
    {
      "time": "2025-12-01",
      "value": 34.79560005187988
    },
    {
      "time": "2025-12-02",
      "value": 34.800200119018555
    },
    {
      "time": "2025-12-03",
      "value": 34.80720016479492
    },
    {
      "time": "2025-12-04",
      "value": 34.81600021362305
    },
    {
      "time": "2025-12-05",
      "value": 34.82720024108887
    },
    {
      "time": "2025-12-08",
      "value": 34.83460029602051
    },
    {
      "time": "2025-12-09",
      "value": 34.842000274658204
    },
    {
      "time": "2025-12-10",
      "value": 34.859000244140624
    },
    {
      "time": "2025-12-11",
      "value": 34.87700019836426
    },
    {
      "time": "2025-12-12",
      "value": 34.8860001373291
    },
    {
      "time": "2025-12-15",
      "value": 34.89260017395019
    },
    {
      "time": "2025-12-16",
      "value": 34.89800018310547
    },
    {
      "time": "2025-12-17",
      "value": 34.9002001953125
    },
    {
      "time": "2025-12-18",
      "value": 34.90380012512207
    },
    {
      "time": "2025-12-19",
      "value": 34.9160001373291
    },
    {
      "time": "2025-12-22",
      "value": 34.942200088500975
    },
    {
      "time": "2025-12-23",
      "value": 34.95960006713867
    },
    {
      "time": "2025-12-24",
      "value": 34.979000091552734
    },
    {
      "time": "2025-12-26",
      "value": 34.99260009765625
    },
    {
      "time": "2025-12-29",
      "value": 35.00800010681152
    },
    {
      "time": "2025-12-30",
      "value": 35.02300010681152
    },
    {
      "time": "2025-12-31",
      "value": 35.02960014343262
    },
    {
      "time": "2026-01-02",
      "value": 35.04200012207031
    },
    {
      "time": "2026-01-05",
      "value": 35.060800094604495
    },
    {
      "time": "2026-01-06",
      "value": 35.083400115966796
    },
    {
      "time": "2026-01-07",
      "value": 35.100400085449216
    },
    {
      "time": "2026-01-08",
      "value": 35.114200057983396
    },
    {
      "time": "2026-01-09",
      "value": 35.132800064086915
    },
    {
      "time": "2026-01-12",
      "value": 35.154600067138674
    },
    {
      "time": "2026-01-13",
      "value": 35.18200004577637
    },
    {
      "time": "2026-01-14",
      "value": 35.20840003967285
    },
    {
      "time": "2026-01-15",
      "value": 35.238000030517576
    },
    {
      "time": "2026-01-16",
      "value": 35.27340003967285
    },
    {
      "time": "2026-01-20",
      "value": 35.29940002441406
    },
    {
      "time": "2026-01-21",
      "value": 35.333800048828124
    },
    {
      "time": "2026-01-22",
      "value": 35.369000091552735
    },
    {
      "time": "2026-01-23",
      "value": 35.39760002136231
    },
    {
      "time": "2026-01-26",
      "value": 35.42639999389648
    },
    {
      "time": "2026-01-27",
      "value": 35.45339996337891
    },
    {
      "time": "2026-01-28",
      "value": 35.48999992370605
    },
    {
      "time": "2026-01-29",
      "value": 35.526999893188474
    },
    {
      "time": "2026-01-30",
      "value": 35.560599899291994
    },
    {
      "time": "2026-02-02",
      "value": 35.59939987182617
    },
    {
      "time": "2026-02-03",
      "value": 35.632399826049806
    },
    {
      "time": "2026-02-04",
      "value": 35.670399856567386
    },
    {
      "time": "2026-02-05",
      "value": 35.69919982910156
    },
    {
      "time": "2026-02-06",
      "value": 35.73379981994629
    },
    {
      "time": "2026-02-09",
      "value": 35.76299987792969
    },
    {
      "time": "2026-02-10",
      "value": 35.787599868774414
    },
    {
      "time": "2026-02-11",
      "value": 35.810399856567386
    },
    {
      "time": "2026-02-12",
      "value": 35.831999893188474
    },
    {
      "time": "2026-02-13",
      "value": 35.85379989624023
    },
    {
      "time": "2026-02-17",
      "value": 35.87279983520508
    },
    {
      "time": "2026-02-18",
      "value": 35.894999771118165
    },
    {
      "time": "2026-02-19",
      "value": 35.91539978027344
    },
    {
      "time": "2026-02-20",
      "value": 35.941999740600586
    },
    {
      "time": "2026-02-23",
      "value": 35.962999725341795
    },
    {
      "time": "2026-02-24",
      "value": 35.98219970703125
    },
    {
      "time": "2026-02-25",
      "value": 36.00039970397949
    },
    {
      "time": "2026-02-26",
      "value": 36.025999755859374
    },
    {
      "time": "2026-02-27",
      "value": 36.05139976501465
    },
    {
      "time": "2026-03-02",
      "value": 36.075399780273436
    },
    {
      "time": "2026-03-03",
      "value": 36.09499977111816
    },
    {
      "time": "2026-03-04",
      "value": 36.11439979553223
    },
    {
      "time": "2026-03-05",
      "value": 36.12539978027344
    },
    {
      "time": "2026-03-06",
      "value": 36.1247998046875
    },
    {
      "time": "2026-03-09",
      "value": 36.12899978637695
    },
    {
      "time": "2026-03-10",
      "value": 36.12859977722168
    },
    {
      "time": "2026-03-11",
      "value": 36.1297998046875
    },
    {
      "time": "2026-03-12",
      "value": 36.12159980773926
    },
    {
      "time": "2026-03-13",
      "value": 36.11039978027344
    },
    {
      "time": "2026-03-16",
      "value": 36.107799758911135
    },
    {
      "time": "2026-03-17",
      "value": 36.10279975891113
    },
    {
      "time": "2026-03-18",
      "value": 36.083399810791015
    },
    {
      "time": "2026-03-19",
      "value": 36.057199783325196
    },
    {
      "time": "2026-03-20",
      "value": 36.023199768066405
    },
    {
      "time": "2026-03-23",
      "value": 35.99579978942871
    },
    {
      "time": "2026-03-24",
      "value": 35.96179977416992
    },
    {
      "time": "2026-03-25",
      "value": 35.93039978027344
    },
    {
      "time": "2026-03-26",
      "value": 35.888799819946286
    },
    {
      "time": "2026-03-27",
      "value": 35.84219978332519
    },
    {
      "time": "2026-03-30",
      "value": 35.79319976806641
    },
    {
      "time": "2026-03-31",
      "value": 35.7555997467041
    },
    {
      "time": "2026-04-01",
      "value": 35.729999771118166
    },
    {
      "time": "2026-04-02",
      "value": 35.697999725341795
    },
    {
      "time": "2026-04-06",
      "value": 35.66719970703125
    },
    {
      "time": "2026-04-07",
      "value": 35.63879974365234
    },
    {
      "time": "2026-04-08",
      "value": 35.62419975280762
    },
    {
      "time": "2026-04-09",
      "value": 35.61239974975586
    },
    {
      "time": "2026-04-10",
      "value": 35.599199752807614
    },
    {
      "time": "2026-04-13",
      "value": 35.59259979248047
    },
    {
      "time": "2026-04-14",
      "value": 35.59959976196289
    },
    {
      "time": "2026-04-15",
      "value": 35.60539978027344
    },
    {
      "time": "2026-04-16",
      "value": 35.61319976806641
    },
    {
      "time": "2026-04-17",
      "value": 35.63099975585938
    },
    {
      "time": "2026-04-20",
      "value": 35.65119979858398
    },
    {
      "time": "2026-04-21",
      "value": 35.65319984436035
    },
    {
      "time": "2026-04-22",
      "value": 35.65999984741211
    },
    {
      "time": "2026-04-23",
      "value": 35.66539985656738
    },
    {
      "time": "2026-04-24",
      "value": 35.671999816894534
    },
    {
      "time": "2026-04-27",
      "value": 35.68379981994629
    },
    {
      "time": "2026-04-28",
      "value": 35.68799980163574
    },
    {
      "time": "2026-04-29",
      "value": 35.6889998626709
    },
    {
      "time": "2026-04-30",
      "value": 35.69519989013672
    },
    {
      "time": "2026-05-01",
      "value": 35.702999877929685
    },
    {
      "time": "2026-05-04",
      "value": 35.701799926757815
    },
    {
      "time": "2026-05-05",
      "value": 35.71039993286133
    },
    {
      "time": "2026-05-06",
      "value": 35.7257999420166
    },
    {
      "time": "2026-05-07",
      "value": 35.73379997253418
    },
    {
      "time": "2026-05-08",
      "value": 35.747399978637695
    },
    {
      "time": "2026-05-11",
      "value": 35.76359992980957
    },
    {
      "time": "2026-05-12",
      "value": 35.78019989013672
    },
    {
      "time": "2026-05-13",
      "value": 35.808199920654296
    },
    {
      "time": "2026-05-14",
      "value": 35.83639991760254
    },
    {
      "time": "2026-05-15",
      "value": 35.856799926757816
    },
    {
      "time": "2026-05-18",
      "value": 35.88259994506836
    },
    {
      "time": "2026-05-19",
      "value": 35.896799926757815
    },
    {
      "time": "2026-05-20",
      "value": 35.92059997558594
    },
    {
      "time": "2026-05-21",
      "value": 35.94939994812012
    },
    {
      "time": "2026-05-22",
      "value": 35.989399948120116
    },
    {
      "time": "2026-05-26",
      "value": 36.04019996643066
    },
    {
      "time": "2026-05-27",
      "value": 36.08759994506836
    },
    {
      "time": "2026-05-28",
      "value": 36.136199951171875
    },
    {
      "time": "2026-05-29",
      "value": 36.19679992675781
    },
    {
      "time": "2026-06-01",
      "value": 36.259999923706054
    },
    {
      "time": "2026-06-02",
      "value": 36.33639991760254
    },
    {
      "time": "2026-06-03",
      "value": 36.40139991760254
    },
    {
      "time": "2026-06-04",
      "value": 36.467999877929685
    },
    {
      "time": "2026-06-05",
      "value": 36.51439987182617
    },
    {
      "time": "2026-06-08",
      "value": 36.57339981079102
    },
    {
      "time": "2026-06-09",
      "value": 36.64079978942871
    },
    {
      "time": "2026-06-10",
      "value": 36.69899978637695
    },
    {
      "time": "2026-06-11",
      "value": 36.75839981079102
    },
    {
      "time": "2026-06-12",
      "value": 36.81619979858399
    },
    {
      "time": "2026-06-15",
      "value": 36.88379981994629
    },
    {
      "time": "2026-06-16",
      "value": 36.947199783325196
    },
    {
      "time": "2026-06-17",
      "value": 37.00459976196289
    },
    {
      "time": "2026-06-18",
      "value": 37.05259979248047
    },
    {
      "time": "2026-06-22",
      "value": 37.09539978027344
    },
    {
      "time": "2026-06-23",
      "value": 37.129199829101566
    },
    {
      "time": "2026-06-24",
      "value": 37.158599853515625
    },
    {
      "time": "2026-06-25",
      "value": 37.184199829101566
    },
    {
      "time": "2026-06-26",
      "value": 37.20679985046387
    },
    {
      "time": "2026-06-29",
      "value": 37.23779983520508
    },
    {
      "time": "2026-06-30",
      "value": 37.260599822998046
    },
    {
      "time": "2026-07-01",
      "value": 37.28099983215332
    },
    {
      "time": "2026-07-02",
      "value": 37.308599853515624
    },
    {
      "time": "2026-07-06",
      "value": 37.333799819946286
    },
    {
      "time": "2026-07-07",
      "value": 37.35299980163574
    },
    {
      "time": "2026-07-08",
      "value": 37.367399826049805
    },
    {
      "time": "2026-07-09",
      "value": 37.38779983520508
    },
    {
      "time": "2026-07-10",
      "value": 37.41219978332519
    },
    {
      "time": "2026-07-13",
      "value": 37.43279975891113
    },
    {
      "time": "2026-07-14",
      "value": 37.44819976806641
    },
    {
      "time": "2026-07-15",
      "value": 37.46599975585937
    },
    {
      "time": "2026-07-16",
      "value": 37.48419975280762
    },
    {
      "time": "2026-07-17",
      "value": 37.49359977722168
    },
    {
      "time": "2026-07-20",
      "value": 37.49019981384277
    },
    {
      "time": "2026-07-21",
      "value": 37.49739982604981
    },
    {
      "time": "2026-07-22",
      "value": 37.49879981994629
    },
    {
      "time": "2026-07-23",
      "value": 37.49579986572266
    },
    {
      "time": "2026-07-24",
      "value": 37.49339988708496
    }
  ],
  "analysis": null
}