{
  "ok": true,
  "cached": false,
  "ticker": "CSGP",
  "price": 31.24,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Flight to Quality Continues Across Canada’s Office Sector",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/flight-quality-continues-across-canada-130000243.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is CoStar Group Stock Underperforming the S&P 500?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/793199dd-60e1-3c5e-aa06-d65c3ad74c54/is-costar-group-stock.html",
      "published": "2026-09-14"
    },
    {
      "title": "New-Construction Buyers Prioritize Space, Financial Confidence and Function, Homes.com Survey Finds",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/construction-buyers-prioritize-space-financial-203000665.html",
      "published": "2026-09-10"
    },
    {
      "title": "OpenAI Features Apartments.com in GPT-6 Astra Apartment-Hunting Demo",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/openai-features-apartments-com-gpt-130000905.html",
      "published": "2026-09-08"
    },
    {
      "title": "Canada's Retail Market Is Still Recuperating From the Closure of Hudson's Bay Stores",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/canadas-retail-market-still-recuperating-130000891.html",
      "published": "2026-09-08"
    },
    {
      "title": "2 Services Stocks with Promising Prospects and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-services-stocks-promising-prospects-143010346.html",
      "published": "2026-09-04"
    },
    {
      "title": "3 CEOs Are Buying Millions of Dollars of Their Beaten-Down Stocks",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/1e142b27-6309-3538-89da-c983e1b2a8b3/3-ceos-are-buying-millions-of.html",
      "published": "2026-09-04"
    },
    {
      "title": "RBC Raises Price Target on CoStar Group to $34 From $31, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-costar-103742976.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 87.13999938964844,
      "high": 89.45999908447266,
      "low": 87.12999725341797,
      "close": 88.97000122070312,
      "volume": 2954100
    },
    {
      "time": "2025-09-16",
      "open": 88.62999725341797,
      "high": 88.83999633789062,
      "low": 87.22000122070312,
      "close": 88.12999725341797,
      "volume": 2116000
    },
    {
      "time": "2025-09-17",
      "open": 88.72000122070312,
      "high": 90.72000122070312,
      "low": 87.77999877929688,
      "close": 87.87000274658203,
      "volume": 3011600
    },
    {
      "time": "2025-09-18",
      "open": 87.91000366210938,
      "high": 89.55999755859375,
      "low": 87.51000213623047,
      "close": 89.26000213623047,
      "volume": 2177100
    },
    {
      "time": "2025-09-19",
      "open": 89.4000015258789,
      "high": 89.80000305175781,
      "low": 86.91999816894531,
      "close": 87.0999984741211,
      "volume": 5822600
    },
    {
      "time": "2025-09-22",
      "open": 86.69999694824219,
      "high": 86.98999786376953,
      "low": 85.2699966430664,
      "close": 86.30999755859375,
      "volume": 2828000
    },
    {
      "time": "2025-09-23",
      "open": 86.31999969482422,
      "high": 86.56999969482422,
      "low": 85.05999755859375,
      "close": 85.30999755859375,
      "volume": 3309900
    },
    {
      "time": "2025-09-24",
      "open": 85.55999755859375,
      "high": 85.5999984741211,
      "low": 83.86000061035156,
      "close": 84.05000305175781,
      "volume": 2703800
    },
    {
      "time": "2025-09-25",
      "open": 84.05000305175781,
      "high": 84.41999816894531,
      "low": 82.91000366210938,
      "close": 83.08999633789062,
      "volume": 3275500
    },
    {
      "time": "2025-09-26",
      "open": 83.08999633789062,
      "high": 84.41000366210938,
      "low": 82.79000091552734,
      "close": 83.98999786376953,
      "volume": 3091200
    },
    {
      "time": "2025-09-29",
      "open": 84.7300033569336,
      "high": 84.7300033569336,
      "low": 83.66000366210938,
      "close": 84.2300033569336,
      "volume": 2394300
    },
    {
      "time": "2025-09-30",
      "open": 84.22000122070312,
      "high": 84.86000061035156,
      "low": 83.1500015258789,
      "close": 84.37000274658203,
      "volume": 3583300
    },
    {
      "time": "2025-10-01",
      "open": 84.22000122070312,
      "high": 84.76000213623047,
      "low": 82.9000015258789,
      "close": 83.4800033569336,
      "volume": 2856300
    },
    {
      "time": "2025-10-02",
      "open": 83.19999694824219,
      "high": 84.5199966430664,
      "low": 82.58000183105469,
      "close": 83.9000015258789,
      "volume": 2863300
    },
    {
      "time": "2025-10-03",
      "open": 84.19999694824219,
      "high": 85.08000183105469,
      "low": 84.11000061035156,
      "close": 84.80000305175781,
      "volume": 2671900
    },
    {
      "time": "2025-10-06",
      "open": 85.11000061035156,
      "high": 85.23999786376953,
      "low": 80.58000183105469,
      "close": 81.1500015258789,
      "volume": 4225100
    },
    {
      "time": "2025-10-07",
      "open": 81.22000122070312,
      "high": 81.44999694824219,
      "low": 79.80000305175781,
      "close": 80.5999984741211,
      "volume": 2364900
    },
    {
      "time": "2025-10-08",
      "open": 80.44999694824219,
      "high": 80.55000305175781,
      "low": 78.5999984741211,
      "close": 79,
      "volume": 4221100
    },
    {
      "time": "2025-10-09",
      "open": 79.01000213623047,
      "high": 79.20999908447266,
      "low": 77.4000015258789,
      "close": 77.52999877929688,
      "volume": 2609600
    },
    {
      "time": "2025-10-10",
      "open": 77.43000030517578,
      "high": 77.81999969482422,
      "low": 75.38999938964844,
      "close": 75.58000183105469,
      "volume": 3028500
    },
    {
      "time": "2025-10-13",
      "open": 76.41999816894531,
      "high": 76.41999816894531,
      "low": 75.11000061035156,
      "close": 75.18000030517578,
      "volume": 3160200
    },
    {
      "time": "2025-10-14",
      "open": 74.55999755859375,
      "high": 76.08999633789062,
      "low": 74.5,
      "close": 75.7300033569336,
      "volume": 3307600
    },
    {
      "time": "2025-10-15",
      "open": 75.6500015258789,
      "high": 75.97000122070312,
      "low": 74.26000213623047,
      "close": 75.19000244140625,
      "volume": 2913300
    },
    {
      "time": "2025-10-16",
      "open": 75.62999725341797,
      "high": 76.31999969482422,
      "low": 73.97000122070312,
      "close": 74.3499984741211,
      "volume": 2427600
    },
    {
      "time": "2025-10-17",
      "open": 74.18000030517578,
      "high": 74.88999938964844,
      "low": 73.58000183105469,
      "close": 73.98999786376953,
      "volume": 2916000
    },
    {
      "time": "2025-10-20",
      "open": 74.0199966430664,
      "high": 75.02999877929688,
      "low": 73.91999816894531,
      "close": 74.95999908447266,
      "volume": 1984600
    },
    {
      "time": "2025-10-21",
      "open": 74.63999938964844,
      "high": 76.9800033569336,
      "low": 74.12999725341797,
      "close": 76.8499984741211,
      "volume": 2897300
    },
    {
      "time": "2025-10-22",
      "open": 77,
      "high": 78.12999725341797,
      "low": 76.45999908447266,
      "close": 77.19000244140625,
      "volume": 2287200
    },
    {
      "time": "2025-10-23",
      "open": 77.13999938964844,
      "high": 77.83999633789062,
      "low": 76.43000030517578,
      "close": 77.66000366210938,
      "volume": 1823300
    },
    {
      "time": "2025-10-24",
      "open": 78.13999938964844,
      "high": 78.72000122070312,
      "low": 77.58000183105469,
      "close": 77.88999938964844,
      "volume": 2142500
    },
    {
      "time": "2025-10-27",
      "open": 77.88999938964844,
      "high": 79.08000183105469,
      "low": 77.4000015258789,
      "close": 78.12000274658203,
      "volume": 2804500
    },
    {
      "time": "2025-10-28",
      "open": 77.87999725341797,
      "high": 78.94999694824219,
      "low": 77.4000015258789,
      "close": 78.2300033569336,
      "volume": 3543900
    },
    {
      "time": "2025-10-29",
      "open": 72.33999633789062,
      "high": 72.5,
      "low": 63.81999969482422,
      "close": 70.51000213623047,
      "volume": 15475600
    },
    {
      "time": "2025-10-30",
      "open": 70.66000366210938,
      "high": 70.76000213623047,
      "low": 68.4000015258789,
      "close": 69.63999938964844,
      "volume": 5184600
    },
    {
      "time": "2025-10-31",
      "open": 68.76000213623047,
      "high": 69.13999938964844,
      "low": 66.41000366210938,
      "close": 68.80999755859375,
      "volume": 7020100
    },
    {
      "time": "2025-11-03",
      "open": 67.8499984741211,
      "high": 70.23999786376953,
      "low": 67.79000091552734,
      "close": 69.37999725341797,
      "volume": 7955600
    },
    {
      "time": "2025-11-04",
      "open": 69.6500015258789,
      "high": 70.08999633789062,
      "low": 68.56999969482422,
      "close": 69.79000091552734,
      "volume": 4498500
    },
    {
      "time": "2025-11-05",
      "open": 69.45999908447266,
      "high": 70.62999725341797,
      "low": 69.20999908447266,
      "close": 70.44000244140625,
      "volume": 3897900
    },
    {
      "time": "2025-11-06",
      "open": 70.05000305175781,
      "high": 70.55999755859375,
      "low": 67.13999938964844,
      "close": 67.36000061035156,
      "volume": 4763700
    },
    {
      "time": "2025-11-07",
      "open": 67.37999725341797,
      "high": 68.33999633789062,
      "low": 66.58999633789062,
      "close": 67.5199966430664,
      "volume": 4196300
    },
    {
      "time": "2025-11-10",
      "open": 67.5199966430664,
      "high": 67.55000305175781,
      "low": 66.2699966430664,
      "close": 67.2300033569336,
      "volume": 3887900
    },
    {
      "time": "2025-11-11",
      "open": 67.51000213623047,
      "high": 68.68000030517578,
      "low": 66.97000122070312,
      "close": 68.41000366210938,
      "volume": 3683700
    },
    {
      "time": "2025-11-12",
      "open": 68.2699966430664,
      "high": 69.29000091552734,
      "low": 67.41999816894531,
      "close": 69.0199966430664,
      "volume": 4608800
    },
    {
      "time": "2025-11-13",
      "open": 68.5,
      "high": 69.12999725341797,
      "low": 68.26000213623047,
      "close": 68.52999877929688,
      "volume": 4616900
    },
    {
      "time": "2025-11-14",
      "open": 68.33999633789062,
      "high": 69.05999755859375,
      "low": 67.86000061035156,
      "close": 68.05000305175781,
      "volume": 3648700
    },
    {
      "time": "2025-11-17",
      "open": 68.05000305175781,
      "high": 69.0199966430664,
      "low": 66.62999725341797,
      "close": 67,
      "volume": 3346100
    },
    {
      "time": "2025-11-18",
      "open": 67,
      "high": 67.41999816894531,
      "low": 66.2300033569336,
      "close": 66.80999755859375,
      "volume": 3961800
    },
    {
      "time": "2025-11-19",
      "open": 66.43000030517578,
      "high": 66.5199966430664,
      "low": 65.44999694824219,
      "close": 66.0199966430664,
      "volume": 3902900
    },
    {
      "time": "2025-11-20",
      "open": 66.7300033569336,
      "high": 66.80999755859375,
      "low": 64.72000122070312,
      "close": 65.5199966430664,
      "volume": 5403100
    },
    {
      "time": "2025-11-21",
      "open": 65.9800033569336,
      "high": 67.58999633789062,
      "low": 65.9000015258789,
      "close": 67.25,
      "volume": 5769900
    },
    {
      "time": "2025-11-24",
      "open": 67.41999816894531,
      "high": 68.2699966430664,
      "low": 66.94999694824219,
      "close": 67.55000305175781,
      "volume": 10979900
    },
    {
      "time": "2025-11-25",
      "open": 67.9800033569336,
      "high": 69.36000061035156,
      "low": 67.16000366210938,
      "close": 69.19999694824219,
      "volume": 3746700
    },
    {
      "time": "2025-11-26",
      "open": 68.75,
      "high": 69.12000274658203,
      "low": 67.77999877929688,
      "close": 67.81999969482422,
      "volume": 3287100
    },
    {
      "time": "2025-11-28",
      "open": 68.44999694824219,
      "high": 68.9000015258789,
      "low": 67.73999786376953,
      "close": 68.80000305175781,
      "volume": 1806700
    },
    {
      "time": "2025-12-01",
      "open": 67.97000122070312,
      "high": 69.30000305175781,
      "low": 67.8499984741211,
      "close": 68.0199966430664,
      "volume": 3026500
    },
    {
      "time": "2025-12-02",
      "open": 68.33000183105469,
      "high": 68.63999938964844,
      "low": 67.48999786376953,
      "close": 68.19999694824219,
      "volume": 3120800
    },
    {
      "time": "2025-12-03",
      "open": 68.22000122070312,
      "high": 69.12000274658203,
      "low": 68.02999877929688,
      "close": 69.0199966430664,
      "volume": 2449700
    },
    {
      "time": "2025-12-04",
      "open": 69,
      "high": 69.05999755859375,
      "low": 68.08000183105469,
      "close": 68.19000244140625,
      "volume": 2329200
    },
    {
      "time": "2025-12-05",
      "open": 67.80999755859375,
      "high": 68.7699966430664,
      "low": 67.47000122070312,
      "close": 68.01000213623047,
      "volume": 2950700
    },
    {
      "time": "2025-12-08",
      "open": 67.91999816894531,
      "high": 67.94999694824219,
      "low": 66.08000183105469,
      "close": 66.33000183105469,
      "volume": 3429300
    },
    {
      "time": "2025-12-09",
      "open": 66.5199966430664,
      "high": 68.48999786376953,
      "low": 66.33999633789062,
      "close": 67.93000030517578,
      "volume": 2774400
    },
    {
      "time": "2025-12-10",
      "open": 67.80000305175781,
      "high": 68.58000183105469,
      "low": 67.29000091552734,
      "close": 67.87000274658203,
      "volume": 2744000
    },
    {
      "time": "2025-12-11",
      "open": 67.76000213623047,
      "high": 68.5,
      "low": 67.16000366210938,
      "close": 67.47000122070312,
      "volume": 3408300
    },
    {
      "time": "2025-12-12",
      "open": 67.91999816894531,
      "high": 68.51000213623047,
      "low": 67.73999786376953,
      "close": 68.2300033569336,
      "volume": 3147300
    },
    {
      "time": "2025-12-15",
      "open": 68.25,
      "high": 68.25,
      "low": 62,
      "close": 63.75,
      "volume": 8312700
    },
    {
      "time": "2025-12-16",
      "open": 64,
      "high": 64.88999938964844,
      "low": 63.36000061035156,
      "close": 63.619998931884766,
      "volume": 4761600
    },
    {
      "time": "2025-12-17",
      "open": 63.619998931884766,
      "high": 65.08999633789062,
      "low": 63.599998474121094,
      "close": 64.83000183105469,
      "volume": 5365600
    },
    {
      "time": "2025-12-18",
      "open": 65.01000213623047,
      "high": 65.5,
      "low": 64.6500015258789,
      "close": 64.87999725341797,
      "volume": 5129500
    },
    {
      "time": "2025-12-19",
      "open": 64.41000366210938,
      "high": 65.83999633789062,
      "low": 63.9900016784668,
      "close": 65.2300033569336,
      "volume": 9576200
    },
    {
      "time": "2025-12-22",
      "open": 65.12000274658203,
      "high": 66.69000244140625,
      "low": 64.97000122070312,
      "close": 66.5999984741211,
      "volume": 4613800
    },
    {
      "time": "2025-12-23",
      "open": 66.5999984741211,
      "high": 66.87999725341797,
      "low": 65.79000091552734,
      "close": 66.63999938964844,
      "volume": 2723500
    },
    {
      "time": "2025-12-24",
      "open": 66.33999633789062,
      "high": 67.2699966430664,
      "low": 66.30000305175781,
      "close": 66.88999938964844,
      "volume": 992800
    },
    {
      "time": "2025-12-26",
      "open": 66.72000122070312,
      "high": 67.18000030517578,
      "low": 66.4800033569336,
      "close": 67.01000213623047,
      "volume": 2295100
    },
    {
      "time": "2025-12-29",
      "open": 67.08999633789062,
      "high": 67.9000015258789,
      "low": 66.6500015258789,
      "close": 67.5999984741211,
      "volume": 3300800
    },
    {
      "time": "2025-12-30",
      "open": 67.23999786376953,
      "high": 67.95999908447266,
      "low": 66.9800033569336,
      "close": 67.86000061035156,
      "volume": 2678300
    },
    {
      "time": "2025-12-31",
      "open": 67.86000061035156,
      "high": 67.86000061035156,
      "low": 67,
      "close": 67.23999786376953,
      "volume": 2069600
    },
    {
      "time": "2026-01-02",
      "open": 67.11000061035156,
      "high": 67.22000122070312,
      "low": 65.2300033569336,
      "close": 65.69000244140625,
      "volume": 4368100
    },
    {
      "time": "2026-01-05",
      "open": 65.5999984741211,
      "high": 67.37999725341797,
      "low": 65.22000122070312,
      "close": 66.41999816894531,
      "volume": 4369100
    },
    {
      "time": "2026-01-06",
      "open": 66.0199966430664,
      "high": 67.63999938964844,
      "low": 65.2300033569336,
      "close": 67.19999694824219,
      "volume": 3143300
    },
    {
      "time": "2026-01-07",
      "open": 68.26000213623047,
      "high": 68.9800033569336,
      "low": 61.56999969482422,
      "close": 61.65999984741211,
      "volume": 13759000
    },
    {
      "time": "2026-01-08",
      "open": 60.61000061035156,
      "high": 62.88999938964844,
      "low": 60.189998626708984,
      "close": 61.36000061035156,
      "volume": 8337900
    },
    {
      "time": "2026-01-09",
      "open": 61.36000061035156,
      "high": 61.83000183105469,
      "low": 58.40999984741211,
      "close": 58.4900016784668,
      "volume": 7690600
    },
    {
      "time": "2026-01-12",
      "open": 58.4900016784668,
      "high": 59.439998626708984,
      "low": 57.0099983215332,
      "close": 59.29999923706055,
      "volume": 8883200
    },
    {
      "time": "2026-01-13",
      "open": 58.90999984741211,
      "high": 62.52000045776367,
      "low": 58.13999938964844,
      "close": 61.81999969482422,
      "volume": 12699200
    },
    {
      "time": "2026-01-14",
      "open": 61.41999816894531,
      "high": 63.93000030517578,
      "low": 61.13999938964844,
      "close": 63.869998931884766,
      "volume": 8203200
    },
    {
      "time": "2026-01-15",
      "open": 63.970001220703125,
      "high": 64.58000183105469,
      "low": 62.08000183105469,
      "close": 63.380001068115234,
      "volume": 5471500
    },
    {
      "time": "2026-01-16",
      "open": 63.40999984741211,
      "high": 65.93000030517578,
      "low": 63.13999938964844,
      "close": 65.33999633789062,
      "volume": 7622900
    },
    {
      "time": "2026-01-20",
      "open": 64.08999633789062,
      "high": 64.80999755859375,
      "low": 63.16999816894531,
      "close": 63.81999969482422,
      "volume": 5721400
    },
    {
      "time": "2026-01-21",
      "open": 63.97999954223633,
      "high": 64.95999908447266,
      "low": 62.810001373291016,
      "close": 64.7699966430664,
      "volume": 6367500
    },
    {
      "time": "2026-01-22",
      "open": 64.87000274658203,
      "high": 67.79000091552734,
      "low": 64.69000244140625,
      "close": 66.26000213623047,
      "volume": 7257200
    },
    {
      "time": "2026-01-23",
      "open": 65.72000122070312,
      "high": 66.68000030517578,
      "low": 65.26000213623047,
      "close": 65.5999984741211,
      "volume": 4985900
    },
    {
      "time": "2026-01-26",
      "open": 65.94999694824219,
      "high": 67.05999755859375,
      "low": 65.75,
      "close": 65.80999755859375,
      "volume": 4026500
    },
    {
      "time": "2026-01-27",
      "open": 69.27999877929688,
      "high": 70.56999969482422,
      "low": 65.69000244140625,
      "close": 66.22000122070312,
      "volume": 17993100
    },
    {
      "time": "2026-01-28",
      "open": 66.9800033569336,
      "high": 67.68000030517578,
      "low": 65.1500015258789,
      "close": 65.19999694824219,
      "volume": 4374800
    },
    {
      "time": "2026-01-29",
      "open": 65.30999755859375,
      "high": 65.45999908447266,
      "low": 61.61000061035156,
      "close": 61.93000030517578,
      "volume": 4517200
    },
    {
      "time": "2026-01-30",
      "open": 61.5099983215332,
      "high": 62.380001068115234,
      "low": 60.77000045776367,
      "close": 61.5,
      "volume": 4662900
    },
    {
      "time": "2026-02-02",
      "open": 61.459999084472656,
      "high": 62.66999816894531,
      "low": 61.040000915527344,
      "close": 61.18000030517578,
      "volume": 6010900
    },
    {
      "time": "2026-02-03",
      "open": 60.130001068115234,
      "high": 60.38999938964844,
      "low": 51.56999969482422,
      "close": 51.72999954223633,
      "volume": 12882700
    },
    {
      "time": "2026-02-04",
      "open": 52.13999938964844,
      "high": 53.380001068115234,
      "low": 50.59000015258789,
      "close": 52.34000015258789,
      "volume": 11033500
    },
    {
      "time": "2026-02-05",
      "open": 52.779998779296875,
      "high": 53.31999969482422,
      "low": 50.720001220703125,
      "close": 50.9900016784668,
      "volume": 7443200
    },
    {
      "time": "2026-02-06",
      "open": 51.130001068115234,
      "high": 51.689998626708984,
      "low": 48.7599983215332,
      "close": 50.279998779296875,
      "volume": 6756600
    },
    {
      "time": "2026-02-09",
      "open": 49.63999938964844,
      "high": 51.36000061035156,
      "low": 48.560001373291016,
      "close": 50.959999084472656,
      "volume": 8650100
    },
    {
      "time": "2026-02-10",
      "open": 50.20000076293945,
      "high": 52.349998474121094,
      "low": 50.20000076293945,
      "close": 50.849998474121094,
      "volume": 5956300
    },
    {
      "time": "2026-02-11",
      "open": 50.310001373291016,
      "high": 50.310001373291016,
      "low": 46.779998779296875,
      "close": 47.869998931884766,
      "volume": 6227400
    },
    {
      "time": "2026-02-12",
      "open": 47.720001220703125,
      "high": 48.040000915527344,
      "low": 43.91999816894531,
      "close": 45.029998779296875,
      "volume": 10329900
    },
    {
      "time": "2026-02-13",
      "open": 45.34000015258789,
      "high": 45.900001525878906,
      "low": 44.54999923706055,
      "close": 44.9900016784668,
      "volume": 5526700
    },
    {
      "time": "2026-02-17",
      "open": 44.970001220703125,
      "high": 45.81999969482422,
      "low": 43.79999923706055,
      "close": 45.7400016784668,
      "volume": 8854700
    },
    {
      "time": "2026-02-18",
      "open": 46.369998931884766,
      "high": 49.06999969482422,
      "low": 46.369998931884766,
      "close": 48.939998626708984,
      "volume": 7988300
    },
    {
      "time": "2026-02-19",
      "open": 48.529998779296875,
      "high": 49.47999954223633,
      "low": 48.04999923706055,
      "close": 49.06999969482422,
      "volume": 5216200
    },
    {
      "time": "2026-02-20",
      "open": 50.04999923706055,
      "high": 52.08000183105469,
      "low": 49.43000030517578,
      "close": 49.869998931884766,
      "volume": 7901800
    },
    {
      "time": "2026-02-23",
      "open": 49.38999938964844,
      "high": 50.06999969482422,
      "low": 47.810001373291016,
      "close": 47.869998931884766,
      "volume": 7213500
    },
    {
      "time": "2026-02-24",
      "open": 47.560001373291016,
      "high": 49.75,
      "low": 47.33000183105469,
      "close": 49.150001525878906,
      "volume": 5596600
    },
    {
      "time": "2026-02-25",
      "open": 46.59000015258789,
      "high": 47.099998474121094,
      "low": 43.16999816894531,
      "close": 44.779998779296875,
      "volume": 11638500
    },
    {
      "time": "2026-02-26",
      "open": 45.540000915527344,
      "high": 46.119998931884766,
      "low": 44.790000915527344,
      "close": 45,
      "volume": 7624500
    },
    {
      "time": "2026-02-27",
      "open": 43.9900016784668,
      "high": 45.40999984741211,
      "low": 43.7400016784668,
      "close": 44.630001068115234,
      "volume": 8059300
    },
    {
      "time": "2026-03-02",
      "open": 43.58000183105469,
      "high": 45.380001068115234,
      "low": 43.15999984741211,
      "close": 45.16999816894531,
      "volume": 6342200
    },
    {
      "time": "2026-03-03",
      "open": 45.880001068115234,
      "high": 47.369998931884766,
      "low": 44.779998779296875,
      "close": 46.779998779296875,
      "volume": 5592200
    },
    {
      "time": "2026-03-04",
      "open": 46.810001373291016,
      "high": 48.25,
      "low": 46.810001373291016,
      "close": 47.599998474121094,
      "volume": 4337500
    },
    {
      "time": "2026-03-05",
      "open": 47.47999954223633,
      "high": 49.029998779296875,
      "low": 47.27000045776367,
      "close": 48.90999984741211,
      "volume": 5872000
    },
    {
      "time": "2026-03-06",
      "open": 48.36000061035156,
      "high": 48.7400016784668,
      "low": 47.63999938964844,
      "close": 48.380001068115234,
      "volume": 3959600
    },
    {
      "time": "2026-03-09",
      "open": 48.20000076293945,
      "high": 48.93000030517578,
      "low": 47.619998931884766,
      "close": 48.41999816894531,
      "volume": 5632900
    },
    {
      "time": "2026-03-10",
      "open": 47.72999954223633,
      "high": 48.31999969482422,
      "low": 45.5,
      "close": 46.33000183105469,
      "volume": 4530900
    },
    {
      "time": "2026-03-11",
      "open": 46.459999084472656,
      "high": 47.150001525878906,
      "low": 44.83000183105469,
      "close": 45.34000015258789,
      "volume": 5274600
    },
    {
      "time": "2026-03-12",
      "open": 45.0099983215332,
      "high": 46.34000015258789,
      "low": 43.290000915527344,
      "close": 43.36000061035156,
      "volume": 6289500
    },
    {
      "time": "2026-03-13",
      "open": 43.709999084472656,
      "high": 44.27000045776367,
      "low": 42.939998626708984,
      "close": 43.630001068115234,
      "volume": 5270600
    },
    {
      "time": "2026-03-16",
      "open": 43.95000076293945,
      "high": 44.099998474121094,
      "low": 43.45000076293945,
      "close": 43.619998931884766,
      "volume": 5905000
    },
    {
      "time": "2026-03-17",
      "open": 44.06999969482422,
      "high": 45.209999084472656,
      "low": 43.619998931884766,
      "close": 44.25,
      "volume": 4299000
    },
    {
      "time": "2026-03-18",
      "open": 43.529998779296875,
      "high": 44.130001068115234,
      "low": 42.650001525878906,
      "close": 43.11000061035156,
      "volume": 8457700
    },
    {
      "time": "2026-03-19",
      "open": 42.72999954223633,
      "high": 43.56999969482422,
      "low": 41.84000015258789,
      "close": 42.81999969482422,
      "volume": 6127000
    },
    {
      "time": "2026-03-20",
      "open": 42.2400016784668,
      "high": 43.27000045776367,
      "low": 41.959999084472656,
      "close": 42.900001525878906,
      "volume": 15182900
    },
    {
      "time": "2026-03-23",
      "open": 43.66999816894531,
      "high": 43.75,
      "low": 41.790000915527344,
      "close": 42.90999984741211,
      "volume": 7209300
    },
    {
      "time": "2026-03-24",
      "open": 42.31999969482422,
      "high": 42.52000045776367,
      "low": 40.779998779296875,
      "close": 41.459999084472656,
      "volume": 4556800
    },
    {
      "time": "2026-03-25",
      "open": 41.84000015258789,
      "high": 42.119998931884766,
      "low": 40.33000183105469,
      "close": 41.40999984741211,
      "volume": 5753000
    },
    {
      "time": "2026-03-26",
      "open": 40.95000076293945,
      "high": 42.709999084472656,
      "low": 40.95000076293945,
      "close": 41.29999923706055,
      "volume": 4984300
    },
    {
      "time": "2026-03-27",
      "open": 41.06999969482422,
      "high": 41.43000030517578,
      "low": 39.18000030517578,
      "close": 39.77000045776367,
      "volume": 6295200
    },
    {
      "time": "2026-03-30",
      "open": 40.15999984741211,
      "high": 41.06999969482422,
      "low": 40.040000915527344,
      "close": 40.880001068115234,
      "volume": 6667800
    },
    {
      "time": "2026-03-31",
      "open": 41.5,
      "high": 41.630001068115234,
      "low": 39.56999969482422,
      "close": 40.34000015258789,
      "volume": 5481900
    },
    {
      "time": "2026-04-01",
      "open": 40.34000015258789,
      "high": 40.34000015258789,
      "low": 38.689998626708984,
      "close": 39.630001068115234,
      "volume": 5478000
    },
    {
      "time": "2026-04-02",
      "open": 39.650001525878906,
      "high": 40.84000015258789,
      "low": 38.70000076293945,
      "close": 39.95000076293945,
      "volume": 5797800
    },
    {
      "time": "2026-04-06",
      "open": 39.91999816894531,
      "high": 41.290000915527344,
      "low": 39.63999938964844,
      "close": 41.18000030517578,
      "volume": 5477100
    },
    {
      "time": "2026-04-07",
      "open": 41.11000061035156,
      "high": 41.25,
      "low": 39.439998626708984,
      "close": 39.47999954223633,
      "volume": 4277400
    },
    {
      "time": "2026-04-08",
      "open": 40.72999954223633,
      "high": 41.130001068115234,
      "low": 38.47999954223633,
      "close": 38.81999969482422,
      "volume": 6050800
    },
    {
      "time": "2026-04-09",
      "open": 38.279998779296875,
      "high": 38.439998626708984,
      "low": 36.90999984741211,
      "close": 37.31999969482422,
      "volume": 5766600
    },
    {
      "time": "2026-04-10",
      "open": 37.29999923706055,
      "high": 37.5,
      "low": 35.77000045776367,
      "close": 36.47999954223633,
      "volume": 5175700
    },
    {
      "time": "2026-04-13",
      "open": 36.13999938964844,
      "high": 37.2599983215332,
      "low": 34.75,
      "close": 37.060001373291016,
      "volume": 11553600
    },
    {
      "time": "2026-04-14",
      "open": 36.810001373291016,
      "high": 38.349998474121094,
      "low": 36.810001373291016,
      "close": 37.599998474121094,
      "volume": 7372300
    },
    {
      "time": "2026-04-15",
      "open": 38.04999923706055,
      "high": 39.52000045776367,
      "low": 37.63999938964844,
      "close": 39.310001373291016,
      "volume": 6507500
    },
    {
      "time": "2026-04-16",
      "open": 39.77000045776367,
      "high": 40.40999984741211,
      "low": 39.56999969482422,
      "close": 40.040000915527344,
      "volume": 6694100
    },
    {
      "time": "2026-04-17",
      "open": 40.58000183105469,
      "high": 40.939998626708984,
      "low": 39.52000045776367,
      "close": 39.720001220703125,
      "volume": 3993900
    },
    {
      "time": "2026-04-20",
      "open": 39.70000076293945,
      "high": 40.31999969482422,
      "low": 39.36000061035156,
      "close": 40.060001373291016,
      "volume": 3782800
    },
    {
      "time": "2026-04-21",
      "open": 40.15999984741211,
      "high": 41.029998779296875,
      "low": 38.77000045776367,
      "close": 38.90999984741211,
      "volume": 4004100
    },
    {
      "time": "2026-04-22",
      "open": 39.130001068115234,
      "high": 39.619998931884766,
      "low": 37.77000045776367,
      "close": 38.77000045776367,
      "volume": 4509700
    },
    {
      "time": "2026-04-23",
      "open": 38.47999954223633,
      "high": 38.70000076293945,
      "low": 36.560001373291016,
      "close": 37.380001068115234,
      "volume": 6626600
    },
    {
      "time": "2026-04-24",
      "open": 37.29999923706055,
      "high": 37.4900016784668,
      "low": 36.040000915527344,
      "close": 36.439998626708984,
      "volume": 4343200
    },
    {
      "time": "2026-04-27",
      "open": 36.20000076293945,
      "high": 36.97999954223633,
      "low": 36.08000183105469,
      "close": 36.2400016784668,
      "volume": 5669100
    },
    {
      "time": "2026-04-28",
      "open": 36.849998474121094,
      "high": 37.38999938964844,
      "low": 35.880001068115234,
      "close": 35.959999084472656,
      "volume": 7354900
    },
    {
      "time": "2026-04-29",
      "open": 35.650001525878906,
      "high": 36.529998779296875,
      "low": 33.31999969482422,
      "close": 34.13999938964844,
      "volume": 15388100
    },
    {
      "time": "2026-04-30",
      "open": 33.7599983215332,
      "high": 34.75,
      "low": 33.33000183105469,
      "close": 34.61000061035156,
      "volume": 7908200
    },
    {
      "time": "2026-05-01",
      "open": 35.279998779296875,
      "high": 36.09000015258789,
      "low": 34.349998474121094,
      "close": 34.720001220703125,
      "volume": 6367800
    },
    {
      "time": "2026-05-04",
      "open": 35.77000045776367,
      "high": 35.86000061035156,
      "low": 34.689998626708984,
      "close": 35.380001068115234,
      "volume": 6712500
    },
    {
      "time": "2026-05-05",
      "open": 35.22999954223633,
      "high": 35.369998931884766,
      "low": 33.81999969482422,
      "close": 34.900001525878906,
      "volume": 5587200
    },
    {
      "time": "2026-05-06",
      "open": 34.95000076293945,
      "high": 35.2599983215332,
      "low": 34.029998779296875,
      "close": 34.06999969482422,
      "volume": 5466000
    },
    {
      "time": "2026-05-07",
      "open": 34.08000183105469,
      "high": 35.59000015258789,
      "low": 33.939998626708984,
      "close": 34.97999954223633,
      "volume": 7712000
    },
    {
      "time": "2026-05-08",
      "open": 34.619998931884766,
      "high": 34.63999938964844,
      "low": 32.709999084472656,
      "close": 32.77000045776367,
      "volume": 7105400
    },
    {
      "time": "2026-05-11",
      "open": 32.45000076293945,
      "high": 33.189998626708984,
      "low": 32.09000015258789,
      "close": 32.91999816894531,
      "volume": 8214700
    },
    {
      "time": "2026-05-12",
      "open": 33.209999084472656,
      "high": 33.540000915527344,
      "low": 32.209999084472656,
      "close": 33.04999923706055,
      "volume": 8260700
    },
    {
      "time": "2026-05-13",
      "open": 32.40999984741211,
      "high": 32.880001068115234,
      "low": 31.780000686645508,
      "close": 31.969999313354492,
      "volume": 8482100
    },
    {
      "time": "2026-05-14",
      "open": 31.969999313354492,
      "high": 32.58000183105469,
      "low": 31.360000610351562,
      "close": 31.850000381469727,
      "volume": 7866800
    },
    {
      "time": "2026-05-15",
      "open": 31.920000076293945,
      "high": 33.02000045776367,
      "low": 31.920000076293945,
      "close": 32.68000030517578,
      "volume": 37834000
    },
    {
      "time": "2026-05-18",
      "open": 32.72999954223633,
      "high": 34.34000015258789,
      "low": 32.41999816894531,
      "close": 33.20000076293945,
      "volume": 10165100
    },
    {
      "time": "2026-05-19",
      "open": 33.79999923706055,
      "high": 34.86000061035156,
      "low": 33.279998779296875,
      "close": 33.79999923706055,
      "volume": 6596500
    },
    {
      "time": "2026-05-20",
      "open": 33.40999984741211,
      "high": 34.2599983215332,
      "low": 32.189998626708984,
      "close": 34.0099983215332,
      "volume": 5009200
    },
    {
      "time": "2026-05-21",
      "open": 33.650001525878906,
      "high": 34.43000030517578,
      "low": 33.029998779296875,
      "close": 33.93000030517578,
      "volume": 5411000
    },
    {
      "time": "2026-05-22",
      "open": 33.869998931884766,
      "high": 34.63999938964844,
      "low": 33.61000061035156,
      "close": 33.95000076293945,
      "volume": 4615700
    },
    {
      "time": "2026-05-26",
      "open": 33.61000061035156,
      "high": 33.709999084472656,
      "low": 32.5,
      "close": 32.52000045776367,
      "volume": 5964300
    },
    {
      "time": "2026-05-27",
      "open": 32.59000015258789,
      "high": 33.47999954223633,
      "low": 32.209999084472656,
      "close": 32.31999969482422,
      "volume": 5016900
    },
    {
      "time": "2026-05-28",
      "open": 32.2400016784668,
      "high": 32.900001525878906,
      "low": 32,
      "close": 32.29999923706055,
      "volume": 6747800
    },
    {
      "time": "2026-05-29",
      "open": 32.650001525878906,
      "high": 32.939998626708984,
      "low": 31.860000610351562,
      "close": 32.20000076293945,
      "volume": 7788800
    },
    {
      "time": "2026-06-01",
      "open": 32.619998931884766,
      "high": 33.880001068115234,
      "low": 32.0099983215332,
      "close": 33.86000061035156,
      "volume": 8038400
    },
    {
      "time": "2026-06-02",
      "open": 33.08000183105469,
      "high": 33.7599983215332,
      "low": 31.700000762939453,
      "close": 33.65999984741211,
      "volume": 9188500
    },
    {
      "time": "2026-06-03",
      "open": 33.5099983215332,
      "high": 33.52000045776367,
      "low": 32.04999923706055,
      "close": 33.400001525878906,
      "volume": 9461300
    },
    {
      "time": "2026-06-04",
      "open": 34.65999984741211,
      "high": 34.81999969482422,
      "low": 33.130001068115234,
      "close": 33.65999984741211,
      "volume": 7347900
    },
    {
      "time": "2026-06-05",
      "open": 33.93000030517578,
      "high": 34.27000045776367,
      "low": 33.060001373291016,
      "close": 33.88999938964844,
      "volume": 6998700
    },
    {
      "time": "2026-06-08",
      "open": 33.310001373291016,
      "high": 34.040000915527344,
      "low": 32.68000030517578,
      "close": 33.38999938964844,
      "volume": 7712700
    },
    {
      "time": "2026-06-09",
      "open": 33.04999923706055,
      "high": 34.20000076293945,
      "low": 32.849998474121094,
      "close": 33.93000030517578,
      "volume": 6634900
    },
    {
      "time": "2026-06-10",
      "open": 33.58000183105469,
      "high": 34.77000045776367,
      "low": 33.15999984741211,
      "close": 34.22999954223633,
      "volume": 6276100
    },
    {
      "time": "2026-06-11",
      "open": 33.529998779296875,
      "high": 34.060001373291016,
      "low": 32.33000183105469,
      "close": 32.650001525878906,
      "volume": 7751600
    },
    {
      "time": "2026-06-12",
      "open": 32.56999969482422,
      "high": 33.189998626708984,
      "low": 31.6299991607666,
      "close": 32.84000015258789,
      "volume": 4914800
    },
    {
      "time": "2026-06-15",
      "open": 32.68000030517578,
      "high": 34.08000183105469,
      "low": 31.90999984741211,
      "close": 32.040000915527344,
      "volume": 6018600
    },
    {
      "time": "2026-06-16",
      "open": 32.0099983215332,
      "high": 32.720001220703125,
      "low": 31.639999389648438,
      "close": 31.969999313354492,
      "volume": 5749300
    },
    {
      "time": "2026-06-17",
      "open": 31.799999237060547,
      "high": 32.560001373291016,
      "low": 30.3799991607666,
      "close": 30.459999084472656,
      "volume": 9728900
    },
    {
      "time": "2026-06-18",
      "open": 30.459999084472656,
      "high": 30.729999542236328,
      "low": 29.530000686645508,
      "close": 30.1200008392334,
      "volume": 16140800
    },
    {
      "time": "2026-06-22",
      "open": 30.049999237060547,
      "high": 31.040000915527344,
      "low": 29.079999923706055,
      "close": 29.219999313354492,
      "volume": 7025600
    },
    {
      "time": "2026-06-23",
      "open": 29.729999542236328,
      "high": 30.600000381469727,
      "low": 29.729999542236328,
      "close": 30.260000228881836,
      "volume": 8313800
    },
    {
      "time": "2026-06-24",
      "open": 29.889999389648438,
      "high": 30.889999389648438,
      "low": 29.760000228881836,
      "close": 29.809999465942383,
      "volume": 6675200
    },
    {
      "time": "2026-06-25",
      "open": 29.309999465942383,
      "high": 29.68000030517578,
      "low": 28.540000915527344,
      "close": 28.639999389648438,
      "volume": 6449800
    },
    {
      "time": "2026-06-26",
      "open": 28.899999618530273,
      "high": 30.520000457763672,
      "low": 28.84000015258789,
      "close": 30.25,
      "volume": 8813800
    },
    {
      "time": "2026-06-29",
      "open": 30.610000610351562,
      "high": 30.709999084472656,
      "low": 29.200000762939453,
      "close": 29.31999969482422,
      "volume": 5599300
    },
    {
      "time": "2026-06-30",
      "open": 29.030000686645508,
      "high": 29.260000228881836,
      "low": 28.18000030517578,
      "close": 28.31999969482422,
      "volume": 6929800
    },
    {
      "time": "2026-07-01",
      "open": 29.079999923706055,
      "high": 30.020000457763672,
      "low": 28.770000457763672,
      "close": 29.360000610351562,
      "volume": 6235100
    },
    {
      "time": "2026-07-02",
      "open": 29.559999465942383,
      "high": 30.420000076293945,
      "low": 29.219999313354492,
      "close": 30,
      "volume": 4735800
    },
    {
      "time": "2026-07-06",
      "open": 29.68000030517578,
      "high": 29.829999923706055,
      "low": 28.540000915527344,
      "close": 28.700000762939453,
      "volume": 6720800
    },
    {
      "time": "2026-07-07",
      "open": 29.670000076293945,
      "high": 30.139999389648438,
      "low": 29.190000534057617,
      "close": 29.8700008392334,
      "volume": 6002400
    },
    {
      "time": "2026-07-08",
      "open": 29.65999984741211,
      "high": 29.81999969482422,
      "low": 29.020000457763672,
      "close": 29.34000015258789,
      "volume": 5101300
    },
    {
      "time": "2026-07-09",
      "open": 28.860000610351562,
      "high": 29.350000381469727,
      "low": 28.440000534057617,
      "close": 29.190000534057617,
      "volume": 4955400
    },
    {
      "time": "2026-07-10",
      "open": 29.670000076293945,
      "high": 30.049999237060547,
      "low": 28.09000015258789,
      "close": 28.389999389648438,
      "volume": 5916200
    },
    {
      "time": "2026-07-13",
      "open": 28.8799991607666,
      "high": 29.3799991607666,
      "low": 28.219999313354492,
      "close": 28.770000457763672,
      "volume": 6451100
    },
    {
      "time": "2026-07-14",
      "open": 27,
      "high": 28,
      "low": 26.68000030517578,
      "close": 27.68000030517578,
      "volume": 14088800
    },
    {
      "time": "2026-07-15",
      "open": 28.040000915527344,
      "high": 29.25,
      "low": 27.959999084472656,
      "close": 28.489999771118164,
      "volume": 7340400
    },
    {
      "time": "2026-07-16",
      "open": 29.06999969482422,
      "high": 30.520000457763672,
      "low": 28.959999084472656,
      "close": 30.3700008392334,
      "volume": 8941700
    },
    {
      "time": "2026-07-17",
      "open": 30.639999389648438,
      "high": 31.010000228881836,
      "low": 29.59000015258789,
      "close": 29.780000686645508,
      "volume": 5898200
    },
    {
      "time": "2026-07-20",
      "open": 29.5,
      "high": 29.899999618530273,
      "low": 28.850000381469727,
      "close": 29.68000030517578,
      "volume": 6352200
    },
    {
      "time": "2026-07-21",
      "open": 28.6299991607666,
      "high": 29.389999389648438,
      "low": 28.34000015258789,
      "close": 28.5,
      "volume": 5576400
    },
    {
      "time": "2026-07-22",
      "open": 28.760000228881836,
      "high": 28.920000076293945,
      "low": 27.479999542236328,
      "close": 27.690000534057617,
      "volume": 5635600
    },
    {
      "time": "2026-07-23",
      "open": 27.889999389648438,
      "high": 28.030000686645508,
      "low": 26.770000457763672,
      "close": 27.139999389648438,
      "volume": 7157600
    },
    {
      "time": "2026-07-24",
      "open": 27.280000686645508,
      "high": 28.09000015258789,
      "low": 27.09000015258789,
      "close": 27.65999984741211,
      "volume": 6846800
    },
    {
      "time": "2026-07-27",
      "open": 28.049999237060547,
      "high": 29.920000076293945,
      "low": 28.040000915527344,
      "close": 29.170000076293945,
      "volume": 9804600
    },
    {
      "time": "2026-07-28",
      "open": 29.899999618530273,
      "high": 31.399999618530273,
      "low": 29.75,
      "close": 30.329999923706055,
      "volume": 9819900
    },
    {
      "time": "2026-07-29",
      "open": 26.030000686645508,
      "high": 30.450000762939453,
      "low": 25.889999389648438,
      "close": 29.829999923706055,
      "volume": 17581000
    },
    {
      "time": "2026-07-30",
      "open": 28.270000457763672,
      "high": 29.56999969482422,
      "low": 28.1299991607666,
      "close": 29.459999084472656,
      "volume": 12134100
    },
    {
      "time": "2026-07-31",
      "open": 29.020000457763672,
      "high": 29.3799991607666,
      "low": 28.3799991607666,
      "close": 28.760000228881836,
      "volume": 8230500
    },
    {
      "time": "2026-08-03",
      "open": 29.469999313354492,
      "high": 30.18000030517578,
      "low": 29.260000228881836,
      "close": 30.030000686645508,
      "volume": 6026900
    },
    {
      "time": "2026-08-04",
      "open": 29.420000076293945,
      "high": 30.06999969482422,
      "low": 29.350000381469727,
      "close": 29.81999969482422,
      "volume": 5794200
    },
    {
      "time": "2026-08-05",
      "open": 30.610000610351562,
      "high": 30.75,
      "low": 29.530000686645508,
      "close": 30.209999084472656,
      "volume": 6644400
    },
    {
      "time": "2026-08-06",
      "open": 29.889999389648438,
      "high": 30.219999313354492,
      "low": 29.270000457763672,
      "close": 29.579999923706055,
      "volume": 7812200
    },
    {
      "time": "2026-08-07",
      "open": 30.049999237060547,
      "high": 31.68000030517578,
      "low": 30.040000915527344,
      "close": 30.239999771118164,
      "volume": 6205500
    },
    {
      "time": "2026-08-10",
      "open": 30.040000915527344,
      "high": 31.489999771118164,
      "low": 30.040000915527344,
      "close": 31.479999542236328,
      "volume": 6164300
    },
    {
      "time": "2026-08-11",
      "open": 31.25,
      "high": 31.520000457763672,
      "low": 30.649999618530273,
      "close": 31.1200008392334,
      "volume": 4039400
    },
    {
      "time": "2026-08-12",
      "open": 30.649999618530273,
      "high": 31.079999923706055,
      "low": 30.219999313354492,
      "close": 30.5,
      "volume": 4275600
    },
    {
      "time": "2026-08-13",
      "open": 30.68000030517578,
      "high": 33.099998474121094,
      "low": 30.68000030517578,
      "close": 33.04999923706055,
      "volume": 7965600
    },
    {
      "time": "2026-08-14",
      "open": 33.279998779296875,
      "high": 33.29999923706055,
      "low": 31.860000610351562,
      "close": 32.380001068115234,
      "volume": 5996700
    },
    {
      "time": "2026-08-17",
      "open": 31.950000762939453,
      "high": 32.150001525878906,
      "low": 30.989999771118164,
      "close": 31.350000381469727,
      "volume": 4936400
    },
    {
      "time": "2026-08-18",
      "open": 32.029998779296875,
      "high": 32.29999923706055,
      "low": 31.299999237060547,
      "close": 31.3799991607666,
      "volume": 3845900
    },
    {
      "time": "2026-08-19",
      "open": 31.280000686645508,
      "high": 33.81999969482422,
      "low": 31.200000762939453,
      "close": 33.72999954223633,
      "volume": 5818500
    },
    {
      "time": "2026-08-20",
      "open": 33.459999084472656,
      "high": 33.630001068115234,
      "low": 31.719999313354492,
      "close": 32.2599983215332,
      "volume": 6621600
    },
    {
      "time": "2026-08-21",
      "open": 32.5099983215332,
      "high": 33.2599983215332,
      "low": 31.989999771118164,
      "close": 32.2599983215332,
      "volume": 4751500
    },
    {
      "time": "2026-08-24",
      "open": 32.52000045776367,
      "high": 32.900001525878906,
      "low": 32.290000915527344,
      "close": 32.84000015258789,
      "volume": 5035000
    },
    {
      "time": "2026-08-25",
      "open": 32.59000015258789,
      "high": 33.279998779296875,
      "low": 32.25,
      "close": 32.810001373291016,
      "volume": 4915500
    },
    {
      "time": "2026-08-26",
      "open": 32.310001373291016,
      "high": 32.91999816894531,
      "low": 31.739999771118164,
      "close": 32.13999938964844,
      "volume": 4799300
    },
    {
      "time": "2026-08-27",
      "open": 32.04999923706055,
      "high": 32.4900016784668,
      "low": 31.290000915527344,
      "close": 31.34000015258789,
      "volume": 5424300
    },
    {
      "time": "2026-08-28",
      "open": 31.709999084472656,
      "high": 32.59000015258789,
      "low": 31.450000762939453,
      "close": 32.220001220703125,
      "volume": 4336700
    },
    {
      "time": "2026-08-31",
      "open": 31.950000762939453,
      "high": 32.59000015258789,
      "low": 31.790000915527344,
      "close": 32.06999969482422,
      "volume": 33461800
    },
    {
      "time": "2026-09-01",
      "open": 32,
      "high": 32.459999084472656,
      "low": 31.399999618530273,
      "close": 31.979999542236328,
      "volume": 6137600
    },
    {
      "time": "2026-09-02",
      "open": 31.969999313354492,
      "high": 32.650001525878906,
      "low": 31.200000762939453,
      "close": 31.260000228881836,
      "volume": 5169500
    },
    {
      "time": "2026-09-03",
      "open": 31.84000015258789,
      "high": 32.790000915527344,
      "low": 31.219999313354492,
      "close": 31.68000030517578,
      "volume": 4540700
    },
    {
      "time": "2026-09-04",
      "open": 31.25,
      "high": 31.329999923706055,
      "low": 30.31999969482422,
      "close": 30.90999984741211,
      "volume": 3875300
    },
    {
      "time": "2026-09-08",
      "open": 30.549999237060547,
      "high": 30.6299991607666,
      "low": 29.65999984741211,
      "close": 30.34000015258789,
      "volume": 6128500
    },
    {
      "time": "2026-09-09",
      "open": 30.020000457763672,
      "high": 30.290000915527344,
      "low": 29.329999923706055,
      "close": 29.579999923706055,
      "volume": 4448700
    },
    {
      "time": "2026-09-10",
      "open": 29.639999389648438,
      "high": 30.139999389648438,
      "low": 28.790000915527344,
      "close": 29.489999771118164,
      "volume": 7239100
    },
    {
      "time": "2026-09-11",
      "open": 29.719999313354492,
      "high": 30.600000381469727,
      "low": 29.709999084472656,
      "close": 30.459999084472656,
      "volume": 6195600
    },
    {
      "time": "2026-09-14",
      "open": 31.170000076293945,
      "high": 31.825000762939453,
      "low": 30.75,
      "close": 31.239999771118164,
      "volume": 3449367
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 76.4270002746582
    },
    {
      "time": "2025-11-24",
      "value": 75.99860031127929
    },
    {
      "time": "2025-11-25",
      "value": 75.62000030517578
    },
    {
      "time": "2025-11-26",
      "value": 75.21900024414063
    },
    {
      "time": "2025-11-28",
      "value": 74.80980026245118
    },
    {
      "time": "2025-12-01",
      "value": 74.42820022583008
    },
    {
      "time": "2025-12-02",
      "value": 74.06600021362304
    },
    {
      "time": "2025-12-03",
      "value": 73.7402001953125
    },
    {
      "time": "2025-12-04",
      "value": 73.42300018310547
    },
    {
      "time": "2025-12-05",
      "value": 73.12140029907226
    },
    {
      "time": "2025-12-08",
      "value": 72.76820037841797
    },
    {
      "time": "2025-12-09",
      "value": 72.44220031738281
    },
    {
      "time": "2025-12-10",
      "value": 72.11220031738281
    },
    {
      "time": "2025-12-11",
      "value": 71.7920002746582
    },
    {
      "time": "2025-12-12",
      "value": 71.4786003112793
    },
    {
      "time": "2025-12-15",
      "value": 71.05760025024414
    },
    {
      "time": "2025-12-16",
      "value": 70.70700019836426
    },
    {
      "time": "2025-12-17",
      "value": 70.39160026550293
    },
    {
      "time": "2025-12-18",
      "value": 70.10920021057129
    },
    {
      "time": "2025-12-19",
      "value": 69.86320030212403
    },
    {
      "time": "2025-12-22",
      "value": 69.68360023498535
    },
    {
      "time": "2025-12-23",
      "value": 69.5128002166748
    },
    {
      "time": "2025-12-24",
      "value": 69.33600013732911
    },
    {
      "time": "2025-12-26",
      "value": 69.17240013122559
    },
    {
      "time": "2025-12-29",
      "value": 69.03740013122558
    },
    {
      "time": "2025-12-30",
      "value": 68.91480018615722
    },
    {
      "time": "2025-12-31",
      "value": 68.76040016174316
    },
    {
      "time": "2026-01-02",
      "value": 68.53720024108887
    },
    {
      "time": "2026-01-05",
      "value": 68.32180015563965
    },
    {
      "time": "2026-01-06",
      "value": 68.11260002136231
    },
    {
      "time": "2026-01-07",
      "value": 67.78800003051758
    },
    {
      "time": "2026-01-08",
      "value": 67.45279998779297
    },
    {
      "time": "2026-01-09",
      "value": 67.05799995422363
    },
    {
      "time": "2026-01-12",
      "value": 66.83379989624024
    },
    {
      "time": "2026-01-13",
      "value": 66.67739990234375
    },
    {
      "time": "2026-01-14",
      "value": 66.57859992980957
    },
    {
      "time": "2026-01-15",
      "value": 66.45860000610351
    },
    {
      "time": "2026-01-16",
      "value": 66.36959991455078
    },
    {
      "time": "2026-01-20",
      "value": 66.23719985961914
    },
    {
      "time": "2026-01-21",
      "value": 66.18539978027344
    },
    {
      "time": "2026-01-22",
      "value": 66.16019989013672
    },
    {
      "time": "2026-01-23",
      "value": 66.12759979248047
    },
    {
      "time": "2026-01-26",
      "value": 66.07559967041016
    },
    {
      "time": "2026-01-27",
      "value": 66.0195997619629
    },
    {
      "time": "2026-01-28",
      "value": 65.9529997253418
    },
    {
      "time": "2026-01-29",
      "value": 65.83059967041015
    },
    {
      "time": "2026-01-30",
      "value": 65.72059967041015
    },
    {
      "time": "2026-02-02",
      "value": 65.6079997253418
    },
    {
      "time": "2026-02-03",
      "value": 65.32219978332519
    },
    {
      "time": "2026-02-04",
      "value": 65.05859985351563
    },
    {
      "time": "2026-02-05",
      "value": 64.73339988708496
    },
    {
      "time": "2026-02-06",
      "value": 64.38799980163574
    },
    {
      "time": "2026-02-09",
      "value": 64.02319984436035
    },
    {
      "time": "2026-02-10",
      "value": 63.68379981994629
    },
    {
      "time": "2026-02-11",
      "value": 63.265199737548826
    },
    {
      "time": "2026-02-12",
      "value": 62.80539978027344
    },
    {
      "time": "2026-02-13",
      "value": 62.34119987487793
    },
    {
      "time": "2026-02-17",
      "value": 61.875599975585935
    },
    {
      "time": "2026-02-18",
      "value": 61.49059989929199
    },
    {
      "time": "2026-02-19",
      "value": 61.11179985046387
    },
    {
      "time": "2026-02-20",
      "value": 60.78259979248047
    },
    {
      "time": "2026-02-23",
      "value": 60.38139976501465
    },
    {
      "time": "2026-02-24",
      "value": 60.006999740600584
    },
    {
      "time": "2026-02-25",
      "value": 59.55319969177246
    },
    {
      "time": "2026-02-26",
      "value": 59.08859962463379
    },
    {
      "time": "2026-02-27",
      "value": 58.706199645996094
    },
    {
      "time": "2026-03-02",
      "value": 58.3371996307373
    },
    {
      "time": "2026-03-03",
      "value": 57.976199569702146
    },
    {
      "time": "2026-03-04",
      "value": 57.63059959411621
    },
    {
      "time": "2026-03-05",
      "value": 57.30419952392578
    },
    {
      "time": "2026-03-06",
      "value": 56.939799575805665
    },
    {
      "time": "2026-03-09",
      "value": 56.5753995513916
    },
    {
      "time": "2026-03-10",
      "value": 56.164199600219725
    },
    {
      "time": "2026-03-11",
      "value": 55.73079956054688
    },
    {
      "time": "2026-03-12",
      "value": 55.245999603271486
    },
    {
      "time": "2026-03-13",
      "value": 54.76139961242676
    },
    {
      "time": "2026-03-16",
      "value": 54.28899963378906
    },
    {
      "time": "2026-03-17",
      "value": 53.86019958496094
    },
    {
      "time": "2026-03-18",
      "value": 53.393999633789065
    },
    {
      "time": "2026-03-19",
      "value": 52.906399688720704
    },
    {
      "time": "2026-03-20",
      "value": 52.53119972229004
    },
    {
      "time": "2026-03-23",
      "value": 52.16219970703125
    },
    {
      "time": "2026-03-24",
      "value": 51.82159965515137
    },
    {
      "time": "2026-03-25",
      "value": 51.4637996673584
    },
    {
      "time": "2026-03-26",
      "value": 51.053399658203126
    },
    {
      "time": "2026-03-27",
      "value": 50.5713996887207
    },
    {
      "time": "2026-03-30",
      "value": 50.1213996887207
    },
    {
      "time": "2026-03-31",
      "value": 49.62139976501465
    },
    {
      "time": "2026-04-01",
      "value": 49.13759979248047
    },
    {
      "time": "2026-04-02",
      "value": 48.64119987487793
    },
    {
      "time": "2026-04-06",
      "value": 48.139599838256835
    },
    {
      "time": "2026-04-07",
      "value": 47.61719985961914
    },
    {
      "time": "2026-04-08",
      "value": 47.07739990234375
    },
    {
      "time": "2026-04-09",
      "value": 46.49939987182617
    },
    {
      "time": "2026-04-10",
      "value": 45.92499992370605
    },
    {
      "time": "2026-04-13",
      "value": 45.42759994506836
    },
    {
      "time": "2026-04-14",
      "value": 44.94959991455078
    },
    {
      "time": "2026-04-15",
      "value": 44.51219993591309
    },
    {
      "time": "2026-04-16",
      "value": 44.27839996337891
    },
    {
      "time": "2026-04-17",
      "value": 44.02599998474121
    },
    {
      "time": "2026-04-20",
      "value": 43.8073999786377
    },
    {
      "time": "2026-04-21",
      "value": 43.58
    },
    {
      "time": "2026-04-22",
      "value": 43.33620002746582
    },
    {
      "time": "2026-04-23",
      "value": 43.066800079345704
    },
    {
      "time": "2026-04-24",
      "value": 42.838200073242184
    },
    {
      "time": "2026-04-27",
      "value": 42.66240013122559
    },
    {
      "time": "2026-04-28",
      "value": 42.4818000793457
    },
    {
      "time": "2026-04-29",
      "value": 42.249800033569336
    },
    {
      "time": "2026-04-30",
      "value": 41.963200073242184
    },
    {
      "time": "2026-05-01",
      "value": 41.67620010375977
    },
    {
      "time": "2026-05-04",
      "value": 41.38640014648438
    },
    {
      "time": "2026-05-05",
      "value": 41.12700019836426
    },
    {
      "time": "2026-05-06",
      "value": 40.82540016174316
    },
    {
      "time": "2026-05-07",
      "value": 40.629400177001955
    },
    {
      "time": "2026-05-08",
      "value": 40.38480018615723
    },
    {
      "time": "2026-05-11",
      "value": 40.15060012817383
    },
    {
      "time": "2026-05-12",
      "value": 39.908200149536135
    },
    {
      "time": "2026-05-13",
      "value": 39.612000160217285
    },
    {
      "time": "2026-05-14",
      "value": 39.29700019836426
    },
    {
      "time": "2026-05-15",
      "value": 38.972400207519534
    },
    {
      "time": "2026-05-18",
      "value": 38.66880020141602
    },
    {
      "time": "2026-05-19",
      "value": 38.37640022277832
    },
    {
      "time": "2026-05-20",
      "value": 38.13000015258789
    },
    {
      "time": "2026-05-21",
      "value": 37.90180015563965
    },
    {
      "time": "2026-05-22",
      "value": 37.713600158691406
    },
    {
      "time": "2026-05-26",
      "value": 37.491400146484374
    },
    {
      "time": "2026-05-27",
      "value": 37.265400161743166
    },
    {
      "time": "2026-05-28",
      "value": 37.02640014648438
    },
    {
      "time": "2026-05-29",
      "value": 36.808200149536134
    },
    {
      "time": "2026-06-01",
      "value": 36.62900016784668
    },
    {
      "time": "2026-06-02",
      "value": 36.444200134277345
    },
    {
      "time": "2026-06-03",
      "value": 36.25400016784668
    },
    {
      "time": "2026-06-04",
      "value": 36.09800018310547
    },
    {
      "time": "2026-06-05",
      "value": 35.94760017395019
    },
    {
      "time": "2026-06-08",
      "value": 35.78940017700195
    },
    {
      "time": "2026-06-09",
      "value": 35.672600173950194
    },
    {
      "time": "2026-06-10",
      "value": 35.539600143432615
    },
    {
      "time": "2026-06-11",
      "value": 35.385800170898435
    },
    {
      "time": "2026-06-12",
      "value": 35.25000015258789
    },
    {
      "time": "2026-06-15",
      "value": 35.091800155639646
    },
    {
      "time": "2026-06-16",
      "value": 34.90760013580322
    },
    {
      "time": "2026-06-17",
      "value": 34.72720012664795
    },
    {
      "time": "2026-06-18",
      "value": 34.55320014953613
    },
    {
      "time": "2026-06-22",
      "value": 34.39120014190674
    },
    {
      "time": "2026-06-23",
      "value": 34.26680015563965
    },
    {
      "time": "2026-06-24",
      "value": 34.121800117492675
    },
    {
      "time": "2026-06-25",
      "value": 33.942600135803225
    },
    {
      "time": "2026-06-26",
      "value": 33.761400108337405
    },
    {
      "time": "2026-06-29",
      "value": 33.547000083923336
    },
    {
      "time": "2026-06-30",
      "value": 33.31900005340576
    },
    {
      "time": "2026-07-01",
      "value": 33.105000038146976
    },
    {
      "time": "2026-07-02",
      "value": 32.92680004119873
    },
    {
      "time": "2026-07-06",
      "value": 32.725400047302244
    },
    {
      "time": "2026-07-07",
      "value": 32.57520004272461
    },
    {
      "time": "2026-07-08",
      "value": 32.43320007324219
    },
    {
      "time": "2026-07-09",
      "value": 32.292200050354005
    },
    {
      "time": "2026-07-10",
      "value": 32.14080005645752
    },
    {
      "time": "2026-07-13",
      "value": 32.03340007781983
    },
    {
      "time": "2026-07-14",
      "value": 31.894800071716308
    },
    {
      "time": "2026-07-15",
      "value": 31.77020004272461
    },
    {
      "time": "2026-07-16",
      "value": 31.670000038146974
    },
    {
      "time": "2026-07-17",
      "value": 31.567600021362306
    },
    {
      "time": "2026-07-20",
      "value": 31.479800033569337
    },
    {
      "time": "2026-07-21",
      "value": 31.35020004272461
    },
    {
      "time": "2026-07-22",
      "value": 31.248600044250487
    },
    {
      "time": "2026-07-23",
      "value": 31.13300006866455
    },
    {
      "time": "2026-07-24",
      "value": 31.02520008087158
    },
    {
      "time": "2026-07-27",
      "value": 30.969200096130372
    },
    {
      "time": "2026-07-28",
      "value": 30.938800086975096
    },
    {
      "time": "2026-07-29",
      "value": 30.8818000793457
    },
    {
      "time": "2026-07-30",
      "value": 30.807000045776366
    },
    {
      "time": "2026-07-31",
      "value": 30.706200065612794
    },
    {
      "time": "2026-08-03",
      "value": 30.62660011291504
    },
    {
      "time": "2026-08-04",
      "value": 30.544400100708007
    },
    {
      "time": "2026-08-05",
      "value": 30.46960006713867
    },
    {
      "time": "2026-08-06",
      "value": 30.410800056457518
    },
    {
      "time": "2026-08-07",
      "value": 30.3692000579834
    },
    {
      "time": "2026-08-10",
      "value": 30.352800064086914
    },
    {
      "time": "2026-08-11",
      "value": 30.331200065612794
    },
    {
      "time": "2026-08-12",
      "value": 30.264000053405763
    },
    {
      "time": "2026-08-13",
      "value": 30.25180004119873
    },
    {
      "time": "2026-08-14",
      "value": 30.231400032043457
    },
    {
      "time": "2026-08-17",
      "value": 30.18520004272461
    },
    {
      "time": "2026-08-18",
      "value": 30.135000038146973
    },
    {
      "time": "2026-08-19",
      "value": 30.14180004119873
    },
    {
      "time": "2026-08-20",
      "value": 30.10840000152588
    },
    {
      "time": "2026-08-21",
      "value": 30.068999977111815
    },
    {
      "time": "2026-08-24",
      "value": 30.072799949645997
    },
    {
      "time": "2026-08-25",
      "value": 30.07219997406006
    },
    {
      "time": "2026-08-26",
      "value": 30.07419994354248
    },
    {
      "time": "2026-08-27",
      "value": 30.061599960327147
    },
    {
      "time": "2026-08-28",
      "value": 30.096800003051758
    },
    {
      "time": "2026-08-31",
      "value": 30.135799980163576
    },
    {
      "time": "2026-09-01",
      "value": 30.19099998474121
    },
    {
      "time": "2026-09-02",
      "value": 30.21099998474121
    },
    {
      "time": "2026-09-03",
      "value": 30.24840000152588
    },
    {
      "time": "2026-09-04",
      "value": 30.293800010681153
    },
    {
      "time": "2026-09-08",
      "value": 30.29560001373291
    },
    {
      "time": "2026-09-09",
      "value": 30.300800018310547
    },
    {
      "time": "2026-09-10",
      "value": 30.324200019836425
    },
    {
      "time": "2026-09-11",
      "value": 30.346199989318848
    },
    {
      "time": "2026-09-14",
      "value": 30.37099998474121
    }
  ],
  "analysis": null
}