{
  "ok": true,
  "cached": false,
  "ticker": "CGMU",
  "price": 27.05,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.6299991607666,
      "high": 26.649999618530273,
      "low": 26.610000610351562,
      "close": 26.649999618530273,
      "volume": 693900
    },
    {
      "time": "2025-07-28",
      "open": 26.65999984741211,
      "high": 26.65999984741211,
      "low": 26.6200008392334,
      "close": 26.65999984741211,
      "volume": 1000100
    },
    {
      "time": "2025-07-29",
      "open": 26.65999984741211,
      "high": 26.709999084472656,
      "low": 26.643999099731445,
      "close": 26.700000762939453,
      "volume": 907800
    },
    {
      "time": "2025-07-30",
      "open": 26.639999389648438,
      "high": 26.700000762939453,
      "low": 26.639999389648438,
      "close": 26.670000076293945,
      "volume": 525700
    },
    {
      "time": "2025-07-31",
      "open": 26.6200008392334,
      "high": 26.639999389648438,
      "low": 26.59000015258789,
      "close": 26.6299991607666,
      "volume": 568800
    },
    {
      "time": "2025-08-01",
      "open": 26.729999542236328,
      "high": 26.760000228881836,
      "low": 26.700000762939453,
      "close": 26.719999313354492,
      "volume": 1047600
    },
    {
      "time": "2025-08-04",
      "open": 26.739999771118164,
      "high": 26.780000686645508,
      "low": 26.722999572753906,
      "close": 26.729999542236328,
      "volume": 692600
    },
    {
      "time": "2025-08-05",
      "open": 26.75,
      "high": 26.770000457763672,
      "low": 26.729999542236328,
      "close": 26.770000457763672,
      "volume": 666100
    },
    {
      "time": "2025-08-06",
      "open": 26.75,
      "high": 26.770000457763672,
      "low": 26.709999084472656,
      "close": 26.760000228881836,
      "volume": 591500
    },
    {
      "time": "2025-08-07",
      "open": 26.719999313354492,
      "high": 26.790000915527344,
      "low": 26.719999313354492,
      "close": 26.760000228881836,
      "volume": 736900
    },
    {
      "time": "2025-08-08",
      "open": 26.729999542236328,
      "high": 26.760000228881836,
      "low": 26.719999313354492,
      "close": 26.760000228881836,
      "volume": 920500
    },
    {
      "time": "2025-08-11",
      "open": 26.739999771118164,
      "high": 26.809999465942383,
      "low": 26.739999771118164,
      "close": 26.780000686645508,
      "volume": 573100
    },
    {
      "time": "2025-08-12",
      "open": 26.770000457763672,
      "high": 26.809999465942383,
      "low": 26.760000228881836,
      "close": 26.809999465942383,
      "volume": 677800
    },
    {
      "time": "2025-08-13",
      "open": 26.809999465942383,
      "high": 26.829999923706055,
      "low": 26.791000366210938,
      "close": 26.829999923706055,
      "volume": 667000
    },
    {
      "time": "2025-08-14",
      "open": 26.780000686645508,
      "high": 26.8700008392334,
      "low": 26.780000686645508,
      "close": 26.81999969482422,
      "volume": 958400
    },
    {
      "time": "2025-08-15",
      "open": 26.790000915527344,
      "high": 26.809999465942383,
      "low": 26.770000457763672,
      "close": 26.790000915527344,
      "volume": 6311400
    },
    {
      "time": "2025-08-18",
      "open": 26.780000686645508,
      "high": 26.799999237060547,
      "low": 26.75,
      "close": 26.760000228881836,
      "volume": 1277200
    },
    {
      "time": "2025-08-19",
      "open": 26.809999465942383,
      "high": 26.809999465942383,
      "low": 26.760000228881836,
      "close": 26.790000915527344,
      "volume": 910000
    },
    {
      "time": "2025-08-20",
      "open": 26.799999237060547,
      "high": 26.829999923706055,
      "low": 26.770000457763672,
      "close": 26.809999465942383,
      "volume": 1337900
    },
    {
      "time": "2025-08-21",
      "open": 26.780000686645508,
      "high": 26.790000915527344,
      "low": 26.7549991607666,
      "close": 26.790000915527344,
      "volume": 827100
    },
    {
      "time": "2025-08-22",
      "open": 26.799999237060547,
      "high": 26.854999542236328,
      "low": 26.770000457763672,
      "close": 26.81999969482422,
      "volume": 1071700
    },
    {
      "time": "2025-08-25",
      "open": 26.81999969482422,
      "high": 26.81999969482422,
      "low": 26.764999389648438,
      "close": 26.809999465942383,
      "volume": 929000
    },
    {
      "time": "2025-08-26",
      "open": 26.809999465942383,
      "high": 26.8799991607666,
      "low": 26.79400062561035,
      "close": 26.829999923706055,
      "volume": 656900
    },
    {
      "time": "2025-08-27",
      "open": 26.809999465942383,
      "high": 26.860000610351562,
      "low": 26.783000946044922,
      "close": 26.850000381469727,
      "volume": 526700
    },
    {
      "time": "2025-08-28",
      "open": 26.829999923706055,
      "high": 26.850000381469727,
      "low": 26.801000595092773,
      "close": 26.850000381469727,
      "volume": 733600
    },
    {
      "time": "2025-08-29",
      "open": 26.760000228881836,
      "high": 26.860000610351562,
      "low": 26.719999313354492,
      "close": 26.780000686645508,
      "volume": 594000
    },
    {
      "time": "2025-09-02",
      "open": 26.75,
      "high": 26.799999237060547,
      "low": 26.722999572753906,
      "close": 26.799999237060547,
      "volume": 1076500
    },
    {
      "time": "2025-09-03",
      "open": 26.760000228881836,
      "high": 26.84000015258789,
      "low": 26.760000228881836,
      "close": 26.84000015258789,
      "volume": 621000
    },
    {
      "time": "2025-09-04",
      "open": 26.860000610351562,
      "high": 26.90999984741211,
      "low": 26.836000442504883,
      "close": 26.90999984741211,
      "volume": 651100
    },
    {
      "time": "2025-09-05",
      "open": 26.969999313354492,
      "high": 27.010000228881836,
      "low": 26.90999984741211,
      "close": 26.969999313354492,
      "volume": 890500
    },
    {
      "time": "2025-09-08",
      "open": 27.049999237060547,
      "high": 27.125,
      "low": 27.040000915527344,
      "close": 27.06999969482422,
      "volume": 822500
    },
    {
      "time": "2025-09-09",
      "open": 27.110000610351562,
      "high": 27.15999984741211,
      "low": 27.100000381469727,
      "close": 27.100000381469727,
      "volume": 699800
    },
    {
      "time": "2025-09-10",
      "open": 27.1299991607666,
      "high": 27.219999313354492,
      "low": 27.1299991607666,
      "close": 27.190000534057617,
      "volume": 516400
    },
    {
      "time": "2025-09-11",
      "open": 27.25,
      "high": 27.295000076293945,
      "low": 27.23699951171875,
      "close": 27.260000228881836,
      "volume": 816100
    },
    {
      "time": "2025-09-12",
      "open": 27.280000686645508,
      "high": 27.295000076293945,
      "low": 27.239999771118164,
      "close": 27.260000228881836,
      "volume": 701800
    },
    {
      "time": "2025-09-15",
      "open": 27.31999969482422,
      "high": 27.329999923706055,
      "low": 27.299999237060547,
      "close": 27.329999923706055,
      "volume": 477900
    },
    {
      "time": "2025-09-16",
      "open": 27.350000381469727,
      "high": 27.360000610351562,
      "low": 27.309999465942383,
      "close": 27.350000381469727,
      "volume": 653800
    },
    {
      "time": "2025-09-17",
      "open": 27.360000610351562,
      "high": 27.459999084472656,
      "low": 27.360000610351562,
      "close": 27.389999389648438,
      "volume": 764700
    },
    {
      "time": "2025-09-18",
      "open": 27.31999969482422,
      "high": 27.3799991607666,
      "low": 27.299999237060547,
      "close": 27.3700008392334,
      "volume": 630700
    },
    {
      "time": "2025-09-19",
      "open": 27.329999923706055,
      "high": 27.34000015258789,
      "low": 27.299999237060547,
      "close": 27.329999923706055,
      "volume": 729000
    },
    {
      "time": "2025-09-22",
      "open": 27.350000381469727,
      "high": 27.350000381469727,
      "low": 27.31999969482422,
      "close": 27.350000381469727,
      "volume": 363000
    },
    {
      "time": "2025-09-23",
      "open": 27.329999923706055,
      "high": 27.350000381469727,
      "low": 27.239999771118164,
      "close": 27.280000686645508,
      "volume": 892000
    },
    {
      "time": "2025-09-24",
      "open": 27.31999969482422,
      "high": 27.31999969482422,
      "low": 27.290000915527344,
      "close": 27.299999237060547,
      "volume": 551200
    },
    {
      "time": "2025-09-25",
      "open": 27.270000457763672,
      "high": 27.274999618530273,
      "low": 27.2450008392334,
      "close": 27.260000228881836,
      "volume": 589700
    },
    {
      "time": "2025-09-26",
      "open": 27.290000915527344,
      "high": 27.290000915527344,
      "low": 27.209999084472656,
      "close": 27.209999084472656,
      "volume": 382000
    },
    {
      "time": "2025-09-29",
      "open": 27.18000030517578,
      "high": 27.209999084472656,
      "low": 27.15999984741211,
      "close": 27.15999984741211,
      "volume": 400200
    },
    {
      "time": "2025-09-30",
      "open": 27.209999084472656,
      "high": 27.290000915527344,
      "low": 27.170000076293945,
      "close": 27.290000915527344,
      "volume": 1075900
    },
    {
      "time": "2025-10-01",
      "open": 27.270000457763672,
      "high": 27.270000457763672,
      "low": 27.219999313354492,
      "close": 27.219999313354492,
      "volume": 901200
    },
    {
      "time": "2025-10-02",
      "open": 27.229999542236328,
      "high": 27.25,
      "low": 27.219999313354492,
      "close": 27.229999542236328,
      "volume": 632600
    },
    {
      "time": "2025-10-03",
      "open": 27.229999542236328,
      "high": 27.256000518798828,
      "low": 27.170000076293945,
      "close": 27.209999084472656,
      "volume": 499600
    },
    {
      "time": "2025-10-06",
      "open": 27.200000762939453,
      "high": 27.2549991607666,
      "low": 27.200000762939453,
      "close": 27.229999542236328,
      "volume": 501100
    },
    {
      "time": "2025-10-07",
      "open": 27.260000228881836,
      "high": 27.309999465942383,
      "low": 27.219999313354492,
      "close": 27.219999313354492,
      "volume": 728200
    },
    {
      "time": "2025-10-08",
      "open": 27.270000457763672,
      "high": 27.290000915527344,
      "low": 27.2549991607666,
      "close": 27.270000457763672,
      "volume": 693900
    },
    {
      "time": "2025-10-09",
      "open": 27.270000457763672,
      "high": 27.360000610351562,
      "low": 27.253999710083008,
      "close": 27.299999237060547,
      "volume": 628100
    },
    {
      "time": "2025-10-10",
      "open": 27.329999923706055,
      "high": 27.34000015258789,
      "low": 27.299999237060547,
      "close": 27.309999465942383,
      "volume": 471200
    },
    {
      "time": "2025-10-13",
      "open": 27.350000381469727,
      "high": 27.40999984741211,
      "low": 27.327999114990234,
      "close": 27.389999389648438,
      "volume": 609100
    },
    {
      "time": "2025-10-14",
      "open": 27.3799991607666,
      "high": 27.399999618530273,
      "low": 27.34600067138672,
      "close": 27.3700008392334,
      "volume": 482300
    },
    {
      "time": "2025-10-15",
      "open": 27.3799991607666,
      "high": 27.399999618530273,
      "low": 27.364999771118164,
      "close": 27.3799991607666,
      "volume": 814800
    },
    {
      "time": "2025-10-16",
      "open": 27.399999618530273,
      "high": 27.454999923706055,
      "low": 27.360000610351562,
      "close": 27.40999984741211,
      "volume": 728000
    },
    {
      "time": "2025-10-17",
      "open": 27.43000030517578,
      "high": 27.450000762939453,
      "low": 27.43000030517578,
      "close": 27.450000762939453,
      "volume": 625800
    },
    {
      "time": "2025-10-20",
      "open": 27.479999542236328,
      "high": 27.4950008392334,
      "low": 27.420000076293945,
      "close": 27.420000076293945,
      "volume": 528800
    },
    {
      "time": "2025-10-21",
      "open": 27.469999313354492,
      "high": 27.489999771118164,
      "low": 27.459999084472656,
      "close": 27.469999313354492,
      "volume": 868900
    },
    {
      "time": "2025-10-22",
      "open": 27.489999771118164,
      "high": 27.510000228881836,
      "low": 27.40999984741211,
      "close": 27.5,
      "volume": 752900
    },
    {
      "time": "2025-10-23",
      "open": 27.459999084472656,
      "high": 27.5,
      "low": 27.459999084472656,
      "close": 27.5,
      "volume": 613700
    },
    {
      "time": "2025-10-24",
      "open": 27.510000228881836,
      "high": 27.510000228881836,
      "low": 27.479999542236328,
      "close": 27.5,
      "volume": 1056600
    },
    {
      "time": "2025-10-27",
      "open": 27.489999771118164,
      "high": 27.510000228881836,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 661000
    },
    {
      "time": "2025-10-28",
      "open": 27.5,
      "high": 27.510000228881836,
      "low": 27.489999771118164,
      "close": 27.489999771118164,
      "volume": 500300
    },
    {
      "time": "2025-10-29",
      "open": 27.469999313354492,
      "high": 27.559999465942383,
      "low": 27.450000762939453,
      "close": 27.450000762939453,
      "volume": 551400
    },
    {
      "time": "2025-10-30",
      "open": 27.399999618530273,
      "high": 27.46500015258789,
      "low": 27.3700008392334,
      "close": 27.450000762939453,
      "volume": 721100
    },
    {
      "time": "2025-10-31",
      "open": 27.350000381469727,
      "high": 27.399999618530273,
      "low": 27.299999237060547,
      "close": 27.389999389648438,
      "volume": 540200
    },
    {
      "time": "2025-11-03",
      "open": 27.420000076293945,
      "high": 27.420000076293945,
      "low": 27.34000015258789,
      "close": 27.3700008392334,
      "volume": 811800
    },
    {
      "time": "2025-11-04",
      "open": 27.3700008392334,
      "high": 27.399999618530273,
      "low": 27.364999771118164,
      "close": 27.3799991607666,
      "volume": 646500
    },
    {
      "time": "2025-11-05",
      "open": 27.3700008392334,
      "high": 27.3700008392334,
      "low": 27.325000762939453,
      "close": 27.34000015258789,
      "volume": 725500
    },
    {
      "time": "2025-11-06",
      "open": 27.34000015258789,
      "high": 27.399999618530273,
      "low": 27.34000015258789,
      "close": 27.389999389648438,
      "volume": 806900
    },
    {
      "time": "2025-11-07",
      "open": 27.389999389648438,
      "high": 27.40999984741211,
      "low": 27.3799991607666,
      "close": 27.389999389648438,
      "volume": 681000
    },
    {
      "time": "2025-11-10",
      "open": 27.3700008392334,
      "high": 27.40999984741211,
      "low": 27.3700008392334,
      "close": 27.399999618530273,
      "volume": 448600
    },
    {
      "time": "2025-11-11",
      "open": 27.43000030517578,
      "high": 27.479999542236328,
      "low": 27.43000030517578,
      "close": 27.479999542236328,
      "volume": 558800
    },
    {
      "time": "2025-11-12",
      "open": 27.459999084472656,
      "high": 27.459999084472656,
      "low": 27.420000076293945,
      "close": 27.420000076293945,
      "volume": 534800
    },
    {
      "time": "2025-11-13",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.405000686645508,
      "close": 27.40999984741211,
      "volume": 572400
    },
    {
      "time": "2025-11-14",
      "open": 27.40999984741211,
      "high": 27.440000534057617,
      "low": 27.3700008392334,
      "close": 27.3700008392334,
      "volume": 650900
    },
    {
      "time": "2025-11-17",
      "open": 27.40999984741211,
      "high": 27.43000030517578,
      "low": 27.3700008392334,
      "close": 27.3700008392334,
      "volume": 713800
    },
    {
      "time": "2025-11-18",
      "open": 27.40999984741211,
      "high": 27.440000534057617,
      "low": 27.40999984741211,
      "close": 27.420000076293945,
      "volume": 574100
    },
    {
      "time": "2025-11-19",
      "open": 27.450000762939453,
      "high": 27.450000762939453,
      "low": 27.399999618530273,
      "close": 27.420000076293945,
      "volume": 745400
    },
    {
      "time": "2025-11-20",
      "open": 27.399999618530273,
      "high": 27.43000030517578,
      "low": 27.389999389648438,
      "close": 27.399999618530273,
      "volume": 676400
    },
    {
      "time": "2025-11-21",
      "open": 27.440000534057617,
      "high": 27.440000534057617,
      "low": 27.40999984741211,
      "close": 27.40999984741211,
      "volume": 536500
    },
    {
      "time": "2025-11-24",
      "open": 27.43000030517578,
      "high": 27.440000534057617,
      "low": 27.413000106811523,
      "close": 27.420000076293945,
      "volume": 591600
    },
    {
      "time": "2025-11-25",
      "open": 27.450000762939453,
      "high": 27.450000762939453,
      "low": 27.399999618530273,
      "close": 27.399999618530273,
      "volume": 799700
    },
    {
      "time": "2025-11-26",
      "open": 27.399999618530273,
      "high": 27.459999084472656,
      "low": 27.399999618530273,
      "close": 27.450000762939453,
      "volume": 669700
    },
    {
      "time": "2025-11-28",
      "open": 27.389999389648438,
      "high": 27.40999984741211,
      "low": 27.3799991607666,
      "close": 27.3799991607666,
      "volume": 714800
    },
    {
      "time": "2025-12-01",
      "open": 27.34000015258789,
      "high": 27.3799991607666,
      "low": 27.329999923706055,
      "close": 27.350000381469727,
      "volume": 900000
    },
    {
      "time": "2025-12-02",
      "open": 27.350000381469727,
      "high": 27.360000610351562,
      "low": 27.309999465942383,
      "close": 27.329999923706055,
      "volume": 806600
    },
    {
      "time": "2025-12-03",
      "open": 27.360000610351562,
      "high": 27.3799991607666,
      "low": 27.344999313354492,
      "close": 27.360000610351562,
      "volume": 863400
    },
    {
      "time": "2025-12-04",
      "open": 27.34000015258789,
      "high": 27.3700008392334,
      "low": 27.329999923706055,
      "close": 27.360000610351562,
      "volume": 897800
    },
    {
      "time": "2025-12-05",
      "open": 27.3799991607666,
      "high": 27.3799991607666,
      "low": 27.350000381469727,
      "close": 27.3799991607666,
      "volume": 717700
    },
    {
      "time": "2025-12-08",
      "open": 27.360000610351562,
      "high": 27.360000610351562,
      "low": 27.31999969482422,
      "close": 27.31999969482422,
      "volume": 672300
    },
    {
      "time": "2025-12-09",
      "open": 27.360000610351562,
      "high": 27.3700008392334,
      "low": 27.34000015258789,
      "close": 27.34000015258789,
      "volume": 748800
    },
    {
      "time": "2025-12-10",
      "open": 27.34000015258789,
      "high": 27.3799991607666,
      "low": 27.34000015258789,
      "close": 27.3799991607666,
      "volume": 982000
    },
    {
      "time": "2025-12-11",
      "open": 27.389999389648438,
      "high": 27.40999984741211,
      "low": 27.299999237060547,
      "close": 27.34000015258789,
      "volume": 743200
    },
    {
      "time": "2025-12-12",
      "open": 27.34000015258789,
      "high": 27.3799991607666,
      "low": 27.34000015258789,
      "close": 27.350000381469727,
      "volume": 784400
    },
    {
      "time": "2025-12-15",
      "open": 27.389999389648438,
      "high": 27.389999389648438,
      "low": 27.360000610351562,
      "close": 27.3700008392334,
      "volume": 831700
    },
    {
      "time": "2025-12-16",
      "open": 27.3700008392334,
      "high": 27.40999984741211,
      "low": 27.364999771118164,
      "close": 27.399999618530273,
      "volume": 790000
    },
    {
      "time": "2025-12-17",
      "open": 27.389999389648438,
      "high": 27.420000076293945,
      "low": 27.3799991607666,
      "close": 27.3799991607666,
      "volume": 1087000
    },
    {
      "time": "2025-12-18",
      "open": 27.420000076293945,
      "high": 27.440000534057617,
      "low": 27.399999618530273,
      "close": 27.40999984741211,
      "volume": 1041000
    },
    {
      "time": "2025-12-19",
      "open": 27.40999984741211,
      "high": 27.420000076293945,
      "low": 27.399999618530273,
      "close": 27.40999984741211,
      "volume": 925400
    },
    {
      "time": "2025-12-22",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.420000076293945,
      "close": 27.420000076293945,
      "volume": 880600
    },
    {
      "time": "2025-12-23",
      "open": 27.40999984741211,
      "high": 27.440000534057617,
      "low": 27.405000686645508,
      "close": 27.440000534057617,
      "volume": 1320900
    },
    {
      "time": "2025-12-24",
      "open": 27.350000381469727,
      "high": 27.360000610351562,
      "low": 27.34000015258789,
      "close": 27.350000381469727,
      "volume": 588500
    },
    {
      "time": "2025-12-26",
      "open": 27.3700008392334,
      "high": 27.3700008392334,
      "low": 27.34000015258789,
      "close": 27.34000015258789,
      "volume": 752900
    },
    {
      "time": "2025-12-29",
      "open": 27.3700008392334,
      "high": 27.3700008392334,
      "low": 27.350000381469727,
      "close": 27.360000610351562,
      "volume": 1090900
    },
    {
      "time": "2025-12-30",
      "open": 27.360000610351562,
      "high": 27.3799991607666,
      "low": 27.360000610351562,
      "close": 27.3700008392334,
      "volume": 1561100
    },
    {
      "time": "2025-12-31",
      "open": 27.3700008392334,
      "high": 27.399999618530273,
      "low": 27.360000610351562,
      "close": 27.3799991607666,
      "volume": 1227600
    },
    {
      "time": "2026-01-02",
      "open": 27.399999618530273,
      "high": 27.40999984741211,
      "low": 27.389999389648438,
      "close": 27.399999618530273,
      "volume": 925500
    },
    {
      "time": "2026-01-05",
      "open": 27.43000030517578,
      "high": 27.440000534057617,
      "low": 27.40999984741211,
      "close": 27.40999984741211,
      "volume": 1338500
    },
    {
      "time": "2026-01-06",
      "open": 27.399999618530273,
      "high": 27.46500015258789,
      "low": 27.399999618530273,
      "close": 27.459999084472656,
      "volume": 965500
    },
    {
      "time": "2026-01-07",
      "open": 27.469999313354492,
      "high": 27.530000686645508,
      "low": 27.46500015258789,
      "close": 27.520000457763672,
      "volume": 1121800
    },
    {
      "time": "2026-01-08",
      "open": 27.489999771118164,
      "high": 27.530000686645508,
      "low": 27.485000610351562,
      "close": 27.510000228881836,
      "volume": 891100
    },
    {
      "time": "2026-01-09",
      "open": 27.520000457763672,
      "high": 27.549999237060547,
      "low": 27.516000747680664,
      "close": 27.540000915527344,
      "volume": 900400
    },
    {
      "time": "2026-01-12",
      "open": 27.540000915527344,
      "high": 27.549999237060547,
      "low": 27.530000686645508,
      "close": 27.549999237060547,
      "volume": 869300
    },
    {
      "time": "2026-01-13",
      "open": 27.56999969482422,
      "high": 27.56999969482422,
      "low": 27.549999237060547,
      "close": 27.559999465942383,
      "volume": 924000
    },
    {
      "time": "2026-01-14",
      "open": 27.56999969482422,
      "high": 27.59000015258789,
      "low": 27.56999969482422,
      "close": 27.59000015258789,
      "volume": 846700
    },
    {
      "time": "2026-01-15",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 27.579999923706055,
      "close": 27.600000381469727,
      "volume": 1135600
    },
    {
      "time": "2026-01-16",
      "open": 27.600000381469727,
      "high": 27.610000610351562,
      "low": 27.579999923706055,
      "close": 27.59000015258789,
      "volume": 879900
    },
    {
      "time": "2026-01-20",
      "open": 27.579999923706055,
      "high": 27.579999923706055,
      "low": 27.4950008392334,
      "close": 27.520000457763672,
      "volume": 1373900
    },
    {
      "time": "2026-01-21",
      "open": 27.520000457763672,
      "high": 27.56999969482422,
      "low": 27.510000228881836,
      "close": 27.559999465942383,
      "volume": 1206100
    },
    {
      "time": "2026-01-22",
      "open": 27.549999237060547,
      "high": 27.559999465942383,
      "low": 27.540000915527344,
      "close": 27.549999237060547,
      "volume": 1200700
    },
    {
      "time": "2026-01-23",
      "open": 27.56999969482422,
      "high": 27.579999923706055,
      "low": 27.559999465942383,
      "close": 27.56999969482422,
      "volume": 876900
    },
    {
      "time": "2026-01-26",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.579999923706055,
      "close": 27.579999923706055,
      "volume": 818800
    },
    {
      "time": "2026-01-27",
      "open": 27.579999923706055,
      "high": 27.610000610351562,
      "low": 27.579999923706055,
      "close": 27.600000381469727,
      "volume": 922400
    },
    {
      "time": "2026-01-28",
      "open": 27.600000381469727,
      "high": 27.639999389648438,
      "low": 27.600000381469727,
      "close": 27.610000610351562,
      "volume": 918700
    },
    {
      "time": "2026-01-29",
      "open": 27.610000610351562,
      "high": 27.639999389648438,
      "low": 27.604999542236328,
      "close": 27.6200008392334,
      "volume": 1060400
    },
    {
      "time": "2026-01-30",
      "open": 27.579999923706055,
      "high": 27.600000381469727,
      "low": 27.530000686645508,
      "close": 27.579999923706055,
      "volume": 784100
    },
    {
      "time": "2026-02-02",
      "open": 27.579999923706055,
      "high": 27.6200008392334,
      "low": 27.579999923706055,
      "close": 27.600000381469727,
      "volume": 1477400
    },
    {
      "time": "2026-02-03",
      "open": 27.59000015258789,
      "high": 27.6299991607666,
      "low": 27.59000015258789,
      "close": 27.6299991607666,
      "volume": 1264500
    },
    {
      "time": "2026-02-04",
      "open": 27.610000610351562,
      "high": 27.65999984741211,
      "low": 27.610000610351562,
      "close": 27.6299991607666,
      "volume": 1285800
    },
    {
      "time": "2026-02-05",
      "open": 27.68000030517578,
      "high": 27.719999313354492,
      "low": 27.666000366210938,
      "close": 27.700000762939453,
      "volume": 2445800
    },
    {
      "time": "2026-02-06",
      "open": 27.700000762939453,
      "high": 27.719999313354492,
      "low": 27.68000030517578,
      "close": 27.700000762939453,
      "volume": 991800
    },
    {
      "time": "2026-02-09",
      "open": 27.700000762939453,
      "high": 27.719999313354492,
      "low": 27.69099998474121,
      "close": 27.709999084472656,
      "volume": 909000
    },
    {
      "time": "2026-02-10",
      "open": 27.75,
      "high": 27.767000198364258,
      "low": 27.729999542236328,
      "close": 27.729999542236328,
      "volume": 922200
    },
    {
      "time": "2026-02-11",
      "open": 27.729999542236328,
      "high": 27.75,
      "low": 27.709999084472656,
      "close": 27.739999771118164,
      "volume": 1213600
    },
    {
      "time": "2026-02-12",
      "open": 27.760000228881836,
      "high": 27.799999237060547,
      "low": 27.75,
      "close": 27.799999237060547,
      "volume": 1322800
    },
    {
      "time": "2026-02-13",
      "open": 27.799999237060547,
      "high": 27.836000442504883,
      "low": 27.799999237060547,
      "close": 27.81999969482422,
      "volume": 933100
    },
    {
      "time": "2026-02-17",
      "open": 27.829999923706055,
      "high": 27.84000015258789,
      "low": 27.81999969482422,
      "close": 27.84000015258789,
      "volume": 828700
    },
    {
      "time": "2026-02-18",
      "open": 27.81999969482422,
      "high": 27.84000015258789,
      "low": 27.809999465942383,
      "close": 27.84000015258789,
      "volume": 912600
    },
    {
      "time": "2026-02-19",
      "open": 27.829999923706055,
      "high": 27.84000015258789,
      "low": 27.825000762939453,
      "close": 27.829999923706055,
      "volume": 1067500
    },
    {
      "time": "2026-02-20",
      "open": 27.84000015258789,
      "high": 27.860000610351562,
      "low": 27.834999084472656,
      "close": 27.850000381469727,
      "volume": 820600
    },
    {
      "time": "2026-02-23",
      "open": 27.8799991607666,
      "high": 27.8799991607666,
      "low": 27.860000610351562,
      "close": 27.8700008392334,
      "volume": 740400
    },
    {
      "time": "2026-02-24",
      "open": 27.8700008392334,
      "high": 27.899999618530273,
      "low": 27.86400032043457,
      "close": 27.889999389648438,
      "volume": 912500
    },
    {
      "time": "2026-02-25",
      "open": 27.889999389648438,
      "high": 27.90999984741211,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 1875800
    },
    {
      "time": "2026-02-26",
      "open": 27.920000076293945,
      "high": 27.93000030517578,
      "low": 27.90999984741211,
      "close": 27.920000076293945,
      "volume": 1176500
    },
    {
      "time": "2026-02-27",
      "open": 27.860000610351562,
      "high": 27.8700008392334,
      "low": 27.850000381469727,
      "close": 27.860000610351562,
      "volume": 859800
    },
    {
      "time": "2026-03-02",
      "open": 27.829999923706055,
      "high": 27.829999923706055,
      "low": 27.790000915527344,
      "close": 27.809999465942383,
      "volume": 1313500
    },
    {
      "time": "2026-03-03",
      "open": 27.729999542236328,
      "high": 27.729999542236328,
      "low": 27.639999389648438,
      "close": 27.68000030517578,
      "volume": 1635500
    },
    {
      "time": "2026-03-04",
      "open": 27.670000076293945,
      "high": 27.690000534057617,
      "low": 27.649999618530273,
      "close": 27.670000076293945,
      "volume": 1032500
    },
    {
      "time": "2026-03-05",
      "open": 27.610000610351562,
      "high": 27.670000076293945,
      "low": 27.610000610351562,
      "close": 27.65999984741211,
      "volume": 965000
    },
    {
      "time": "2026-03-06",
      "open": 27.610000610351562,
      "high": 27.649999618530273,
      "low": 27.600000381469727,
      "close": 27.639999389648438,
      "volume": 774000
    },
    {
      "time": "2026-03-09",
      "open": 27.610000610351562,
      "high": 27.666000366210938,
      "low": 27.600000381469727,
      "close": 27.639999389648438,
      "volume": 1493800
    },
    {
      "time": "2026-03-10",
      "open": 27.639999389648438,
      "high": 27.639999389648438,
      "low": 27.610000610351562,
      "close": 27.610000610351562,
      "volume": 732500
    },
    {
      "time": "2026-03-11",
      "open": 27.600000381469727,
      "high": 27.610000610351562,
      "low": 27.540000915527344,
      "close": 27.559999465942383,
      "volume": 1039100
    },
    {
      "time": "2026-03-12",
      "open": 27.540000915527344,
      "high": 27.540000915527344,
      "low": 27.44499969482422,
      "close": 27.459999084472656,
      "volume": 926600
    },
    {
      "time": "2026-03-13",
      "open": 27.520000457763672,
      "high": 27.520000457763672,
      "low": 27.475000381469727,
      "close": 27.520000457763672,
      "volume": 1281600
    },
    {
      "time": "2026-03-16",
      "open": 27.579999923706055,
      "high": 27.579999923706055,
      "low": 27.5,
      "close": 27.520000457763672,
      "volume": 930000
    },
    {
      "time": "2026-03-17",
      "open": 27.559999465942383,
      "high": 27.559999465942383,
      "low": 27.5,
      "close": 27.510000228881836,
      "volume": 2343300
    },
    {
      "time": "2026-03-18",
      "open": 27.520000457763672,
      "high": 27.530000686645508,
      "low": 27.479999542236328,
      "close": 27.489999771118164,
      "volume": 2544900
    },
    {
      "time": "2026-03-19",
      "open": 27.469999313354492,
      "high": 27.476999282836914,
      "low": 27.420000076293945,
      "close": 27.459999084472656,
      "volume": 1358400
    },
    {
      "time": "2026-03-20",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.2549991607666,
      "close": 27.270000457763672,
      "volume": 1018700
    },
    {
      "time": "2026-03-23",
      "open": 27.34000015258789,
      "high": 27.34000015258789,
      "low": 27.290000915527344,
      "close": 27.309999465942383,
      "volume": 1255300
    },
    {
      "time": "2026-03-24",
      "open": 27.290000915527344,
      "high": 27.290000915527344,
      "low": 27.135000228881836,
      "close": 27.15999984741211,
      "volume": 990600
    },
    {
      "time": "2026-03-25",
      "open": 27.190000534057617,
      "high": 27.209999084472656,
      "low": 27.170000076293945,
      "close": 27.209999084472656,
      "volume": 980100
    },
    {
      "time": "2026-03-26",
      "open": 27.190000534057617,
      "high": 27.200000762939453,
      "low": 27.139999389648438,
      "close": 27.149999618530273,
      "volume": 1217600
    },
    {
      "time": "2026-03-27",
      "open": 27.1299991607666,
      "high": 27.15999984741211,
      "low": 27.09000015258789,
      "close": 27.15999984741211,
      "volume": 1413200
    },
    {
      "time": "2026-03-30",
      "open": 27.1299991607666,
      "high": 27.139999389648438,
      "low": 27.09000015258789,
      "close": 27.1200008392334,
      "volume": 1260800
    },
    {
      "time": "2026-03-31",
      "open": 27.139999389648438,
      "high": 27.190000534057617,
      "low": 27.09000015258789,
      "close": 27.149999618530273,
      "volume": 1830000
    },
    {
      "time": "2026-04-01",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.184999465942383,
      "close": 27.200000762939453,
      "volume": 1140500
    },
    {
      "time": "2026-04-02",
      "open": 27.200000762939453,
      "high": 27.270000457763672,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 1939400
    },
    {
      "time": "2026-04-06",
      "open": 27.18000030517578,
      "high": 27.260000228881836,
      "low": 27.18000030517578,
      "close": 27.239999771118164,
      "volume": 1073100
    },
    {
      "time": "2026-04-07",
      "open": 27.219999313354492,
      "high": 27.270000457763672,
      "low": 27.21500015258789,
      "close": 27.260000228881836,
      "volume": 1243700
    },
    {
      "time": "2026-04-08",
      "open": 27.420000076293945,
      "high": 27.43000030517578,
      "low": 27.34000015258789,
      "close": 27.350000381469727,
      "volume": 936400
    },
    {
      "time": "2026-04-09",
      "open": 27.34000015258789,
      "high": 27.399999618530273,
      "low": 27.33099937438965,
      "close": 27.389999389648438,
      "volume": 1373700
    },
    {
      "time": "2026-04-10",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.3700008392334,
      "close": 27.3799991607666,
      "volume": 999800
    },
    {
      "time": "2026-04-13",
      "open": 27.3799991607666,
      "high": 27.420000076293945,
      "low": 27.3700008392334,
      "close": 27.399999618530273,
      "volume": 1067500
    },
    {
      "time": "2026-04-14",
      "open": 27.40999984741211,
      "high": 27.43000030517578,
      "low": 27.399999618530273,
      "close": 27.420000076293945,
      "volume": 1144900
    },
    {
      "time": "2026-04-15",
      "open": 27.40999984741211,
      "high": 27.43000030517578,
      "low": 27.384000778198242,
      "close": 27.389999389648438,
      "volume": 1102100
    },
    {
      "time": "2026-04-16",
      "open": 27.40999984741211,
      "high": 27.420000076293945,
      "low": 27.3799991607666,
      "close": 27.40999984741211,
      "volume": 1394700
    },
    {
      "time": "2026-04-17",
      "open": 27.420000076293945,
      "high": 27.479999542236328,
      "low": 27.420000076293945,
      "close": 27.479999542236328,
      "volume": 1314100
    },
    {
      "time": "2026-04-20",
      "open": 27.469999313354492,
      "high": 27.489999771118164,
      "low": 27.459999084472656,
      "close": 27.489999771118164,
      "volume": 890400
    },
    {
      "time": "2026-04-21",
      "open": 27.440000534057617,
      "high": 27.469999313354492,
      "low": 27.440000534057617,
      "close": 27.469999313354492,
      "volume": 1027000
    },
    {
      "time": "2026-04-22",
      "open": 27.479999542236328,
      "high": 27.485000610351562,
      "low": 27.459999084472656,
      "close": 27.459999084472656,
      "volume": 715300
    },
    {
      "time": "2026-04-23",
      "open": 27.489999771118164,
      "high": 27.489999771118164,
      "low": 27.424999237060547,
      "close": 27.469999313354492,
      "volume": 1184700
    },
    {
      "time": "2026-04-24",
      "open": 27.469999313354492,
      "high": 27.479999542236328,
      "low": 27.459999084472656,
      "close": 27.469999313354492,
      "volume": 644300
    },
    {
      "time": "2026-04-27",
      "open": 27.479999542236328,
      "high": 27.489999771118164,
      "low": 27.454999923706055,
      "close": 27.479999542236328,
      "volume": 711200
    },
    {
      "time": "2026-04-28",
      "open": 27.450000762939453,
      "high": 27.459999084472656,
      "low": 27.417999267578125,
      "close": 27.420000076293945,
      "volume": 1351800
    },
    {
      "time": "2026-04-29",
      "open": 27.440000534057617,
      "high": 27.440000534057617,
      "low": 27.3799991607666,
      "close": 27.399999618530273,
      "volume": 1303600
    },
    {
      "time": "2026-04-30",
      "open": 27.34000015258789,
      "high": 27.34000015258789,
      "low": 27.309999465942383,
      "close": 27.329999923706055,
      "volume": 995900
    },
    {
      "time": "2026-05-01",
      "open": 27.350000381469727,
      "high": 27.350000381469727,
      "low": 27.31999969482422,
      "close": 27.34000015258789,
      "volume": 1227300
    },
    {
      "time": "2026-05-04",
      "open": 27.31999969482422,
      "high": 27.329999923706055,
      "low": 27.28499984741211,
      "close": 27.329999923706055,
      "volume": 1111100
    },
    {
      "time": "2026-05-05",
      "open": 27.34000015258789,
      "high": 27.344999313354492,
      "low": 27.31999969482422,
      "close": 27.329999923706055,
      "volume": 668200
    },
    {
      "time": "2026-05-06",
      "open": 27.34000015258789,
      "high": 27.389999389648438,
      "low": 27.34000015258789,
      "close": 27.3700008392334,
      "volume": 1441100
    },
    {
      "time": "2026-05-07",
      "open": 27.389999389648438,
      "high": 27.395000457763672,
      "low": 27.360000610351562,
      "close": 27.3700008392334,
      "volume": 1009300
    },
    {
      "time": "2026-05-08",
      "open": 27.40999984741211,
      "high": 27.420000076293945,
      "low": 27.375,
      "close": 27.389999389648438,
      "volume": 1324900
    },
    {
      "time": "2026-05-11",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 27.3700008392334,
      "close": 27.3700008392334,
      "volume": 851700
    },
    {
      "time": "2026-05-12",
      "open": 27.350000381469727,
      "high": 27.420000076293945,
      "low": 27.31999969482422,
      "close": 27.329999923706055,
      "volume": 1014200
    },
    {
      "time": "2026-05-13",
      "open": 27.31999969482422,
      "high": 27.329999923706055,
      "low": 27.290000915527344,
      "close": 27.299999237060547,
      "volume": 910500
    },
    {
      "time": "2026-05-14",
      "open": 27.309999465942383,
      "high": 27.329999923706055,
      "low": 27.299999237060547,
      "close": 27.299999237060547,
      "volume": 3052600
    },
    {
      "time": "2026-05-15",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.139999389648438,
      "close": 27.190000534057617,
      "volume": 1364500
    },
    {
      "time": "2026-05-18",
      "open": 27.190000534057617,
      "high": 27.209999084472656,
      "low": 27.184999465942383,
      "close": 27.209999084472656,
      "volume": 1176900
    },
    {
      "time": "2026-05-19",
      "open": 27.149999618530273,
      "high": 27.149999618530273,
      "low": 27.084999084472656,
      "close": 27.1299991607666,
      "volume": 1229400
    },
    {
      "time": "2026-05-20",
      "open": 27.15999984741211,
      "high": 27.18000030517578,
      "low": 27.1299991607666,
      "close": 27.18000030517578,
      "volume": 1545900
    },
    {
      "time": "2026-05-21",
      "open": 27.1200008392334,
      "high": 27.190000534057617,
      "low": 27.110000610351562,
      "close": 27.190000534057617,
      "volume": 1234700
    },
    {
      "time": "2026-05-22",
      "open": 27.190000534057617,
      "high": 27.219999313354492,
      "low": 27.18000030517578,
      "close": 27.209999084472656,
      "volume": 891900
    },
    {
      "time": "2026-05-26",
      "open": 27.280000686645508,
      "high": 27.31999969482422,
      "low": 27.280000686645508,
      "close": 27.309999465942383,
      "volume": 1164200
    },
    {
      "time": "2026-05-27",
      "open": 27.31999969482422,
      "high": 27.360000610351562,
      "low": 27.309999465942383,
      "close": 27.360000610351562,
      "volume": 1426500
    },
    {
      "time": "2026-05-28",
      "open": 27.34000015258789,
      "high": 27.415000915527344,
      "low": 27.34000015258789,
      "close": 27.389999389648438,
      "volume": 1218100
    },
    {
      "time": "2026-05-29",
      "open": 27.329999923706055,
      "high": 27.3799991607666,
      "low": 27.329999923706055,
      "close": 27.3700008392334,
      "volume": 1094500
    },
    {
      "time": "2026-06-01",
      "open": 27.31999969482422,
      "high": 27.389999389648438,
      "low": 27.309999465942383,
      "close": 27.389999389648438,
      "volume": 1115800
    },
    {
      "time": "2026-06-02",
      "open": 27.40999984741211,
      "high": 27.43000030517578,
      "low": 27.399999618530273,
      "close": 27.40999984741211,
      "volume": 1089100
    },
    {
      "time": "2026-06-03",
      "open": 27.3799991607666,
      "high": 27.399999618530273,
      "low": 27.350000381469727,
      "close": 27.3799991607666,
      "volume": 1222900
    },
    {
      "time": "2026-06-04",
      "open": 27.389999389648438,
      "high": 27.440000534057617,
      "low": 27.389999389648438,
      "close": 27.43000030517578,
      "volume": 910100
    },
    {
      "time": "2026-06-05",
      "open": 27.3799991607666,
      "high": 27.389999389648438,
      "low": 27.350000381469727,
      "close": 27.3799991607666,
      "volume": 738100
    },
    {
      "time": "2026-06-08",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.3700008392334,
      "close": 27.399999618530273,
      "volume": 849400
    },
    {
      "time": "2026-06-09",
      "open": 27.420000076293945,
      "high": 27.43000030517578,
      "low": 27.395000457763672,
      "close": 27.399999618530273,
      "volume": 845700
    },
    {
      "time": "2026-06-10",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.34600067138672,
      "close": 27.3700008392334,
      "volume": 1058900
    },
    {
      "time": "2026-06-11",
      "open": 27.399999618530273,
      "high": 27.40999984741211,
      "low": 27.360000610351562,
      "close": 27.399999618530273,
      "volume": 1159500
    },
    {
      "time": "2026-06-12",
      "open": 27.389999389648438,
      "high": 27.389999389648438,
      "low": 27.332000732421875,
      "close": 27.3799991607666,
      "volume": 1344600
    },
    {
      "time": "2026-06-15",
      "open": 27.440000534057617,
      "high": 27.450000762939453,
      "low": 27.40999984741211,
      "close": 27.420000076293945,
      "volume": 765600
    },
    {
      "time": "2026-06-16",
      "open": 27.420000076293945,
      "high": 27.469999313354492,
      "low": 27.420000076293945,
      "close": 27.43000030517578,
      "volume": 846700
    },
    {
      "time": "2026-06-17",
      "open": 27.43000030517578,
      "high": 27.46500015258789,
      "low": 27.399999618530273,
      "close": 27.399999618530273,
      "volume": 940800
    },
    {
      "time": "2026-06-18",
      "open": 27.459999084472656,
      "high": 27.479999542236328,
      "low": 27.450000762939453,
      "close": 27.459999084472656,
      "volume": 819000
    },
    {
      "time": "2026-06-22",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.440000534057617,
      "close": 27.469999313354492,
      "volume": 774500
    },
    {
      "time": "2026-06-23",
      "open": 27.459999084472656,
      "high": 27.469999313354492,
      "low": 27.440000534057617,
      "close": 27.450000762939453,
      "volume": 1149500
    },
    {
      "time": "2026-06-24",
      "open": 27.469999313354492,
      "high": 27.506000518798828,
      "low": 27.469999313354492,
      "close": 27.479999542236328,
      "volume": 1233900
    },
    {
      "time": "2026-06-25",
      "open": 27.510000228881836,
      "high": 27.510000228881836,
      "low": 27.479999542236328,
      "close": 27.489999771118164,
      "volume": 867200
    },
    {
      "time": "2026-06-26",
      "open": 27.5,
      "high": 27.510000228881836,
      "low": 27.489999771118164,
      "close": 27.5,
      "volume": 959300
    },
    {
      "time": "2026-06-29",
      "open": 27.450000762939453,
      "high": 27.489999771118164,
      "low": 27.44499969482422,
      "close": 27.489999771118164,
      "volume": 834900
    },
    {
      "time": "2026-06-30",
      "open": 27.469999313354492,
      "high": 27.5,
      "low": 27.459999084472656,
      "close": 27.469999313354492,
      "volume": 1665700
    },
    {
      "time": "2026-07-01",
      "open": 27.459999084472656,
      "high": 27.469999313354492,
      "low": 27.40999984741211,
      "close": 27.459999084472656,
      "volume": 1437900
    },
    {
      "time": "2026-07-02",
      "open": 27.5,
      "high": 27.5,
      "low": 27.450000762939453,
      "close": 27.489999771118164,
      "volume": 922300
    },
    {
      "time": "2026-07-06",
      "open": 27.489999771118164,
      "high": 27.5,
      "low": 27.46500015258789,
      "close": 27.5,
      "volume": 1077000
    },
    {
      "time": "2026-07-07",
      "open": 27.469999313354492,
      "high": 27.489999771118164,
      "low": 27.43000030517578,
      "close": 27.43000030517578,
      "volume": 1002900
    },
    {
      "time": "2026-07-08",
      "open": 27.389999389648438,
      "high": 27.399999618530273,
      "low": 27.364999771118164,
      "close": 27.389999389648438,
      "volume": 847500
    },
    {
      "time": "2026-07-09",
      "open": 27.399999618530273,
      "high": 27.420000076293945,
      "low": 27.375,
      "close": 27.3799991607666,
      "volume": 930400
    },
    {
      "time": "2026-07-10",
      "open": 27.389999389648438,
      "high": 27.40999984741211,
      "low": 27.3799991607666,
      "close": 27.399999618530273,
      "volume": 807000
    },
    {
      "time": "2026-07-13",
      "open": 27.399999618530273,
      "high": 27.40999984741211,
      "low": 27.3700008392334,
      "close": 27.3799991607666,
      "volume": 878300
    },
    {
      "time": "2026-07-14",
      "open": 27.399999618530273,
      "high": 27.40999984741211,
      "low": 27.3700008392334,
      "close": 27.389999389648438,
      "volume": 1368200
    },
    {
      "time": "2026-07-15",
      "open": 27.389999389648438,
      "high": 27.399999618530273,
      "low": 27.360000610351562,
      "close": 27.360000610351562,
      "volume": 1020500
    },
    {
      "time": "2026-07-16",
      "open": 27.360000610351562,
      "high": 27.360000610351562,
      "low": 27.29400062561035,
      "close": 27.31999969482422,
      "volume": 1334700
    },
    {
      "time": "2026-07-17",
      "open": 27.31999969482422,
      "high": 27.329999923706055,
      "low": 27.299999237060547,
      "close": 27.329999923706055,
      "volume": 925600
    },
    {
      "time": "2026-07-20",
      "open": 27.31999969482422,
      "high": 27.32699966430664,
      "low": 27.280000686645508,
      "close": 27.290000915527344,
      "volume": 854400
    },
    {
      "time": "2026-07-21",
      "open": 27.299999237060547,
      "high": 27.299999237060547,
      "low": 27.239999771118164,
      "close": 27.239999771118164,
      "volume": 686400
    },
    {
      "time": "2026-07-22",
      "open": 27.239999771118164,
      "high": 27.239999771118164,
      "low": 27.18000030517578,
      "close": 27.18000030517578,
      "volume": 773000
    },
    {
      "time": "2026-07-23",
      "open": 27.110000610351562,
      "high": 27.110000610351562,
      "low": 27,
      "close": 27.030000686645508,
      "volume": 1373400
    },
    {
      "time": "2026-07-24",
      "open": 27.040000915527344,
      "high": 27.099899291992188,
      "low": 27.02989959716797,
      "close": 27.049999237060547,
      "volume": 963118
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 26.972200012207033
    },
    {
      "time": "2025-10-06",
      "value": 26.98380001068115
    },
    {
      "time": "2025-10-07",
      "value": 26.995
    },
    {
      "time": "2025-10-08",
      "value": 27.006399993896483
    },
    {
      "time": "2025-10-09",
      "value": 27.018999977111818
    },
    {
      "time": "2025-10-10",
      "value": 27.03259998321533
    },
    {
      "time": "2025-10-13",
      "value": 27.04599998474121
    },
    {
      "time": "2025-10-14",
      "value": 27.058800010681153
    },
    {
      "time": "2025-10-15",
      "value": 27.07099998474121
    },
    {
      "time": "2025-10-16",
      "value": 27.083999977111816
    },
    {
      "time": "2025-10-17",
      "value": 27.097799987792968
    },
    {
      "time": "2025-10-20",
      "value": 27.110999984741213
    },
    {
      "time": "2025-10-21",
      "value": 27.12479995727539
    },
    {
      "time": "2025-10-22",
      "value": 27.138599967956544
    },
    {
      "time": "2025-10-23",
      "value": 27.15199996948242
    },
    {
      "time": "2025-10-24",
      "value": 27.165599975585938
    },
    {
      "time": "2025-10-27",
      "value": 27.179199943542482
    },
    {
      "time": "2025-10-28",
      "value": 27.193799934387208
    },
    {
      "time": "2025-10-29",
      "value": 27.20699993133545
    },
    {
      "time": "2025-10-30",
      "value": 27.21979995727539
    },
    {
      "time": "2025-10-31",
      "value": 27.231799926757812
    },
    {
      "time": "2025-11-03",
      "value": 27.242799949645995
    },
    {
      "time": "2025-11-04",
      "value": 27.25419994354248
    },
    {
      "time": "2025-11-05",
      "value": 27.26439994812012
    },
    {
      "time": "2025-11-06",
      "value": 27.27519992828369
    },
    {
      "time": "2025-11-07",
      "value": 27.285999908447266
    },
    {
      "time": "2025-11-10",
      "value": 27.298399887084962
    },
    {
      "time": "2025-11-11",
      "value": 27.311999893188478
    },
    {
      "time": "2025-11-12",
      "value": 27.323599891662596
    },
    {
      "time": "2025-11-13",
      "value": 27.333599891662598
    },
    {
      "time": "2025-11-14",
      "value": 27.341599922180176
    },
    {
      "time": "2025-11-17",
      "value": 27.34759994506836
    },
    {
      "time": "2025-11-18",
      "value": 27.353999938964844
    },
    {
      "time": "2025-11-19",
      "value": 27.35859992980957
    },
    {
      "time": "2025-11-20",
      "value": 27.36139991760254
    },
    {
      "time": "2025-11-21",
      "value": 27.364399909973145
    },
    {
      "time": "2025-11-24",
      "value": 27.366199913024904
    },
    {
      "time": "2025-11-25",
      "value": 27.367199897766113
    },
    {
      "time": "2025-11-26",
      "value": 27.368399925231934
    },
    {
      "time": "2025-11-28",
      "value": 27.368599891662598
    },
    {
      "time": "2025-12-01",
      "value": 27.368999900817872
    },
    {
      "time": "2025-12-02",
      "value": 27.368599891662598
    },
    {
      "time": "2025-12-03",
      "value": 27.370199890136718
    },
    {
      "time": "2025-12-04",
      "value": 27.371399917602538
    },
    {
      "time": "2025-12-05",
      "value": 27.373799896240236
    },
    {
      "time": "2025-12-08",
      "value": 27.375999908447266
    },
    {
      "time": "2025-12-09",
      "value": 27.37959991455078
    },
    {
      "time": "2025-12-10",
      "value": 27.381399879455568
    },
    {
      "time": "2025-12-11",
      "value": 27.383799896240234
    },
    {
      "time": "2025-12-12",
      "value": 27.386199913024903
    },
    {
      "time": "2025-12-15",
      "value": 27.38939994812012
    },
    {
      "time": "2025-12-16",
      "value": 27.392799949645998
    },
    {
      "time": "2025-12-17",
      "value": 27.395999946594237
    },
    {
      "time": "2025-12-18",
      "value": 27.398799934387206
    },
    {
      "time": "2025-12-19",
      "value": 27.40099994659424
    },
    {
      "time": "2025-12-22",
      "value": 27.40319995880127
    },
    {
      "time": "2025-12-23",
      "value": 27.40419998168945
    },
    {
      "time": "2025-12-24",
      "value": 27.40379997253418
    },
    {
      "time": "2025-12-26",
      "value": 27.402999992370606
    },
    {
      "time": "2025-12-29",
      "value": 27.402000007629393
    },
    {
      "time": "2025-12-30",
      "value": 27.400400009155273
    },
    {
      "time": "2025-12-31",
      "value": 27.399599990844727
    },
    {
      "time": "2026-01-02",
      "value": 27.398199996948243
    },
    {
      "time": "2026-01-05",
      "value": 27.396399993896484
    },
    {
      "time": "2026-01-06",
      "value": 27.395599975585938
    },
    {
      "time": "2026-01-07",
      "value": 27.39599998474121
    },
    {
      "time": "2026-01-08",
      "value": 27.39680000305176
    },
    {
      "time": "2026-01-09",
      "value": 27.39780002593994
    },
    {
      "time": "2026-01-12",
      "value": 27.399799995422363
    },
    {
      "time": "2026-01-13",
      "value": 27.40199996948242
    },
    {
      "time": "2026-01-14",
      "value": 27.40599998474121
    },
    {
      "time": "2026-01-15",
      "value": 27.41059997558594
    },
    {
      "time": "2026-01-16",
      "value": 27.414799995422364
    },
    {
      "time": "2026-01-20",
      "value": 27.418400001525878
    },
    {
      "time": "2026-01-21",
      "value": 27.421800003051757
    },
    {
      "time": "2026-01-22",
      "value": 27.425
    },
    {
      "time": "2026-01-23",
      "value": 27.42840000152588
    },
    {
      "time": "2026-01-26",
      "value": 27.430400009155274
    },
    {
      "time": "2026-01-27",
      "value": 27.43400001525879
    },
    {
      "time": "2026-01-28",
      "value": 27.43800003051758
    },
    {
      "time": "2026-01-29",
      "value": 27.443000030517577
    },
    {
      "time": "2026-01-30",
      "value": 27.44720001220703
    },
    {
      "time": "2026-02-02",
      "value": 27.450800018310545
    },
    {
      "time": "2026-02-03",
      "value": 27.455
    },
    {
      "time": "2026-02-04",
      "value": 27.459599990844726
    },
    {
      "time": "2026-02-05",
      "value": 27.465400009155275
    },
    {
      "time": "2026-02-06",
      "value": 27.471000022888184
    },
    {
      "time": "2026-02-09",
      "value": 27.47720001220703
    },
    {
      "time": "2026-02-10",
      "value": 27.48279998779297
    },
    {
      "time": "2026-02-11",
      "value": 27.49
    },
    {
      "time": "2026-02-12",
      "value": 27.498999977111815
    },
    {
      "time": "2026-02-13",
      "value": 27.50879997253418
    },
    {
      "time": "2026-02-17",
      "value": 27.518399963378908
    },
    {
      "time": "2026-02-18",
      "value": 27.52799995422363
    },
    {
      "time": "2026-02-19",
      "value": 27.536999969482423
    },
    {
      "time": "2026-02-20",
      "value": 27.54759998321533
    },
    {
      "time": "2026-02-23",
      "value": 27.558199996948243
    },
    {
      "time": "2026-02-24",
      "value": 27.56840000152588
    },
    {
      "time": "2026-02-25",
      "value": 27.57939998626709
    },
    {
      "time": "2026-02-26",
      "value": 27.590799980163574
    },
    {
      "time": "2026-02-27",
      "value": 27.600599975585936
    },
    {
      "time": "2026-03-02",
      "value": 27.60879997253418
    },
    {
      "time": "2026-03-03",
      "value": 27.614799995422363
    },
    {
      "time": "2026-03-04",
      "value": 27.62
    },
    {
      "time": "2026-03-05",
      "value": 27.625
    },
    {
      "time": "2026-03-06",
      "value": 27.62939998626709
    },
    {
      "time": "2026-03-09",
      "value": 27.633399963378906
    },
    {
      "time": "2026-03-10",
      "value": 27.638599967956544
    },
    {
      "time": "2026-03-11",
      "value": 27.642999954223633
    },
    {
      "time": "2026-03-12",
      "value": 27.644999923706056
    },
    {
      "time": "2026-03-13",
      "value": 27.64799991607666
    },
    {
      "time": "2026-03-16",
      "value": 27.6507999420166
    },
    {
      "time": "2026-03-17",
      "value": 27.65299995422363
    },
    {
      "time": "2026-03-18",
      "value": 27.654599952697755
    },
    {
      "time": "2026-03-19",
      "value": 27.654599952697755
    },
    {
      "time": "2026-03-20",
      "value": 27.649599952697756
    },
    {
      "time": "2026-03-23",
      "value": 27.645599937438966
    },
    {
      "time": "2026-03-24",
      "value": 27.63799991607666
    },
    {
      "time": "2026-03-25",
      "value": 27.6311999130249
    },
    {
      "time": "2026-03-26",
      "value": 27.62299991607666
    },
    {
      "time": "2026-03-27",
      "value": 27.614399909973145
    },
    {
      "time": "2026-03-30",
      "value": 27.604799919128418
    },
    {
      "time": "2026-03-31",
      "value": 27.595999908447265
    },
    {
      "time": "2026-04-01",
      "value": 27.58959991455078
    },
    {
      "time": "2026-04-02",
      "value": 27.583399925231934
    },
    {
      "time": "2026-04-06",
      "value": 27.577199935913086
    },
    {
      "time": "2026-04-07",
      "value": 27.570999946594238
    },
    {
      "time": "2026-04-08",
      "value": 27.56639995574951
    },
    {
      "time": "2026-04-09",
      "value": 27.562199935913085
    },
    {
      "time": "2026-04-10",
      "value": 27.557599906921386
    },
    {
      "time": "2026-04-13",
      "value": 27.553199882507325
    },
    {
      "time": "2026-04-14",
      "value": 27.54999988555908
    },
    {
      "time": "2026-04-15",
      "value": 27.545799865722657
    },
    {
      "time": "2026-04-16",
      "value": 27.541399879455568
    },
    {
      "time": "2026-04-17",
      "value": 27.53839988708496
    },
    {
      "time": "2026-04-20",
      "value": 27.534199867248535
    },
    {
      "time": "2026-04-21",
      "value": 27.529599838256836
    },
    {
      "time": "2026-04-22",
      "value": 27.524599838256837
    },
    {
      "time": "2026-04-23",
      "value": 27.5193998336792
    },
    {
      "time": "2026-04-24",
      "value": 27.513999824523925
    },
    {
      "time": "2026-04-27",
      "value": 27.50759983062744
    },
    {
      "time": "2026-04-28",
      "value": 27.499599838256835
    },
    {
      "time": "2026-04-29",
      "value": 27.490799827575685
    },
    {
      "time": "2026-04-30",
      "value": 27.480599822998048
    },
    {
      "time": "2026-05-01",
      "value": 27.470799827575682
    },
    {
      "time": "2026-05-04",
      "value": 27.46039981842041
    },
    {
      "time": "2026-05-05",
      "value": 27.449599800109862
    },
    {
      "time": "2026-05-06",
      "value": 27.43919982910156
    },
    {
      "time": "2026-05-07",
      "value": 27.42879985809326
    },
    {
      "time": "2026-05-08",
      "value": 27.418199844360352
    },
    {
      "time": "2026-05-11",
      "value": 27.40839984893799
    },
    {
      "time": "2026-05-12",
      "value": 27.398799858093263
    },
    {
      "time": "2026-05-13",
      "value": 27.39119983673096
    },
    {
      "time": "2026-05-14",
      "value": 27.38379981994629
    },
    {
      "time": "2026-05-15",
      "value": 27.3743998336792
    },
    {
      "time": "2026-05-18",
      "value": 27.365799827575685
    },
    {
      "time": "2026-05-19",
      "value": 27.355599822998048
    },
    {
      "time": "2026-05-20",
      "value": 27.34699981689453
    },
    {
      "time": "2026-05-21",
      "value": 27.339599838256834
    },
    {
      "time": "2026-05-22",
      "value": 27.334599838256835
    },
    {
      "time": "2026-05-26",
      "value": 27.33039981842041
    },
    {
      "time": "2026-05-27",
      "value": 27.327199821472167
    },
    {
      "time": "2026-05-28",
      "value": 27.3247998046875
    },
    {
      "time": "2026-05-29",
      "value": 27.322399826049804
    },
    {
      "time": "2026-06-01",
      "value": 27.32099983215332
    },
    {
      "time": "2026-06-02",
      "value": 27.323799819946288
    },
    {
      "time": "2026-06-03",
      "value": 27.325199813842772
    },
    {
      "time": "2026-06-04",
      "value": 27.330599822998046
    },
    {
      "time": "2026-06-05",
      "value": 27.333999824523925
    },
    {
      "time": "2026-06-08",
      "value": 27.338999824523924
    },
    {
      "time": "2026-06-09",
      "value": 27.343799819946287
    },
    {
      "time": "2026-06-10",
      "value": 27.34879981994629
    },
    {
      "time": "2026-06-11",
      "value": 27.35379981994629
    },
    {
      "time": "2026-06-12",
      "value": 27.357399787902832
    },
    {
      "time": "2026-06-15",
      "value": 27.36079978942871
    },
    {
      "time": "2026-06-16",
      "value": 27.364599800109865
    },
    {
      "time": "2026-06-17",
      "value": 27.367399787902833
    },
    {
      "time": "2026-06-18",
      "value": 27.369599761962892
    },
    {
      "time": "2026-06-22",
      "value": 27.371199760437012
    },
    {
      "time": "2026-06-23",
      "value": 27.372599792480468
    },
    {
      "time": "2026-06-24",
      "value": 27.37419979095459
    },
    {
      "time": "2026-06-25",
      "value": 27.375599784851076
    },
    {
      "time": "2026-06-26",
      "value": 27.377799797058106
    },
    {
      "time": "2026-06-29",
      "value": 27.379399795532226
    },
    {
      "time": "2026-06-30",
      "value": 27.37919979095459
    },
    {
      "time": "2026-07-01",
      "value": 27.37859977722168
    },
    {
      "time": "2026-07-02",
      "value": 27.37899978637695
    },
    {
      "time": "2026-07-06",
      "value": 27.3797998046875
    },
    {
      "time": "2026-07-07",
      "value": 27.378999824523927
    },
    {
      "time": "2026-07-08",
      "value": 27.377399826049803
    },
    {
      "time": "2026-07-09",
      "value": 27.37539981842041
    },
    {
      "time": "2026-07-10",
      "value": 27.374999809265137
    },
    {
      "time": "2026-07-13",
      "value": 27.374599800109863
    },
    {
      "time": "2026-07-14",
      "value": 27.37579978942871
    },
    {
      "time": "2026-07-15",
      "value": 27.376199798583983
    },
    {
      "time": "2026-07-16",
      "value": 27.375999794006347
    },
    {
      "time": "2026-07-17",
      "value": 27.375999794006347
    },
    {
      "time": "2026-07-20",
      "value": 27.374399795532227
    },
    {
      "time": "2026-07-21",
      "value": 27.371799774169922
    },
    {
      "time": "2026-07-22",
      "value": 27.36759979248047
    },
    {
      "time": "2026-07-23",
      "value": 27.36079978942871
    },
    {
      "time": "2026-07-24",
      "value": 27.3551997756958
    }
  ],
  "analysis": null
}