{
  "ok": true,
  "cached": false,
  "ticker": "CWI",
  "price": 40.85,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 34.619998931884766,
      "high": 34.720001220703125,
      "low": 34.59000015258789,
      "close": 34.720001220703125,
      "volume": 211900
    },
    {
      "time": "2025-09-16",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.58000183105469,
      "close": 34.70000076293945,
      "volume": 167400
    },
    {
      "time": "2025-09-17",
      "open": 34.720001220703125,
      "high": 34.93000030517578,
      "low": 34.560001373291016,
      "close": 34.709999084472656,
      "volume": 124300
    },
    {
      "time": "2025-09-18",
      "open": 34.689998626708984,
      "high": 34.779998779296875,
      "low": 34.54999923706055,
      "close": 34.7400016784668,
      "volume": 168900
    },
    {
      "time": "2025-09-19",
      "open": 34.720001220703125,
      "high": 34.72999954223633,
      "low": 34.59000015258789,
      "close": 34.65999984741211,
      "volume": 148600
    },
    {
      "time": "2025-09-22",
      "open": 34.630001068115234,
      "high": 34.81999969482422,
      "low": 34.59000015258789,
      "close": 34.790000915527344,
      "volume": 297200
    },
    {
      "time": "2025-09-23",
      "open": 34.880001068115234,
      "high": 34.93000030517578,
      "low": 34.720001220703125,
      "close": 34.72999954223633,
      "volume": 329300
    },
    {
      "time": "2025-09-24",
      "open": 34.70000076293945,
      "high": 34.709999084472656,
      "low": 34.540000915527344,
      "close": 34.59000015258789,
      "volume": 167300
    },
    {
      "time": "2025-09-25",
      "open": 34.38999938964844,
      "high": 34.41999816894531,
      "low": 34.2400016784668,
      "close": 34.400001525878906,
      "volume": 187500
    },
    {
      "time": "2025-09-26",
      "open": 34.41999816894531,
      "high": 34.529998779296875,
      "low": 34.369998931884766,
      "close": 34.5,
      "volume": 179300
    },
    {
      "time": "2025-09-29",
      "open": 34.65999984741211,
      "high": 34.77000045776367,
      "low": 34.65999984741211,
      "close": 34.720001220703125,
      "volume": 420700
    },
    {
      "time": "2025-09-30",
      "open": 34.70000076293945,
      "high": 34.91999816894531,
      "low": 34.70000076293945,
      "close": 34.91999816894531,
      "volume": 110000
    },
    {
      "time": "2025-10-01",
      "open": 35.060001373291016,
      "high": 35.2400016784668,
      "low": 35.029998779296875,
      "close": 35.20000076293945,
      "volume": 320300
    },
    {
      "time": "2025-10-02",
      "open": 35.400001525878906,
      "high": 35.40999984741211,
      "low": 35.11000061035156,
      "close": 35.29999923706055,
      "volume": 146600
    },
    {
      "time": "2025-10-03",
      "open": 35.47999954223633,
      "high": 35.630001068115234,
      "low": 35.40999984741211,
      "close": 35.5099983215332,
      "volume": 126000
    },
    {
      "time": "2025-10-06",
      "open": 35.61000061035156,
      "high": 35.75,
      "low": 35.56999969482422,
      "close": 35.63999938964844,
      "volume": 194500
    },
    {
      "time": "2025-10-07",
      "open": 35.61000061035156,
      "high": 35.630001068115234,
      "low": 35.33000183105469,
      "close": 35.36000061035156,
      "volume": 79800
    },
    {
      "time": "2025-10-08",
      "open": 35.47999954223633,
      "high": 35.54999923706055,
      "low": 35.43000030517578,
      "close": 35.540000915527344,
      "volume": 104800
    },
    {
      "time": "2025-10-09",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 35.13999938964844,
      "close": 35.209999084472656,
      "volume": 108200
    },
    {
      "time": "2025-10-10",
      "open": 35.189998626708984,
      "high": 35.189998626708984,
      "low": 34.33000183105469,
      "close": 34.38999938964844,
      "volume": 136700
    },
    {
      "time": "2025-10-13",
      "open": 34.77000045776367,
      "high": 34.959999084472656,
      "low": 34.66999816894531,
      "close": 34.91999816894531,
      "volume": 124700
    },
    {
      "time": "2025-10-14",
      "open": 34.58000183105469,
      "high": 35.029998779296875,
      "low": 34.529998779296875,
      "close": 34.90999984741211,
      "volume": 190100
    },
    {
      "time": "2025-10-15",
      "open": 35.15999984741211,
      "high": 35.29999923706055,
      "low": 34.9900016784668,
      "close": 35.209999084472656,
      "volume": 119400
    },
    {
      "time": "2025-10-16",
      "open": 35.43000030517578,
      "high": 35.54999923706055,
      "low": 35.22999954223633,
      "close": 35.31999969482422,
      "volume": 200100
    },
    {
      "time": "2025-10-17",
      "open": 35.209999084472656,
      "high": 35.400001525878906,
      "low": 35.18000030517578,
      "close": 35.369998931884766,
      "volume": 115600
    },
    {
      "time": "2025-10-20",
      "open": 35.54999923706055,
      "high": 35.7400016784668,
      "low": 35.54999923706055,
      "close": 35.66999816894531,
      "volume": 395700
    },
    {
      "time": "2025-10-21",
      "open": 35.5,
      "high": 35.529998779296875,
      "low": 35.33000183105469,
      "close": 35.369998931884766,
      "volume": 338500
    },
    {
      "time": "2025-10-22",
      "open": 35.400001525878906,
      "high": 35.459999084472656,
      "low": 35.150001525878906,
      "close": 35.34000015258789,
      "volume": 593200
    },
    {
      "time": "2025-10-23",
      "open": 35.43000030517578,
      "high": 35.599998474121094,
      "low": 35.41999816894531,
      "close": 35.4900016784668,
      "volume": 348300
    },
    {
      "time": "2025-10-24",
      "open": 35.630001068115234,
      "high": 35.689998626708984,
      "low": 35.59000015258789,
      "close": 35.65999984741211,
      "volume": 233000
    },
    {
      "time": "2025-10-27",
      "open": 35.880001068115234,
      "high": 35.93000030517578,
      "low": 35.79999923706055,
      "close": 35.90999984741211,
      "volume": 141000
    },
    {
      "time": "2025-10-28",
      "open": 35.81999969482422,
      "high": 36.02000045776367,
      "low": 35.81999969482422,
      "close": 35.95000076293945,
      "volume": 121400
    },
    {
      "time": "2025-10-29",
      "open": 36.06999969482422,
      "high": 36.08000183105469,
      "low": 35.720001220703125,
      "close": 35.83000183105469,
      "volume": 200900
    },
    {
      "time": "2025-10-30",
      "open": 35.61000061035156,
      "high": 35.77000045776367,
      "low": 35.54999923706055,
      "close": 35.650001525878906,
      "volume": 143000
    },
    {
      "time": "2025-10-31",
      "open": 35.630001068115234,
      "high": 35.630001068115234,
      "low": 35.38999938964844,
      "close": 35.54999923706055,
      "volume": 152000
    },
    {
      "time": "2025-11-03",
      "open": 35.650001525878906,
      "high": 35.68000030517578,
      "low": 35.5,
      "close": 35.66999816894531,
      "volume": 213800
    },
    {
      "time": "2025-11-04",
      "open": 35.16999816894531,
      "high": 35.38999938964844,
      "low": 35.130001068115234,
      "close": 35.189998626708984,
      "volume": 300600
    },
    {
      "time": "2025-11-05",
      "open": 35.20000076293945,
      "high": 35.4900016784668,
      "low": 35.13999938964844,
      "close": 35.400001525878906,
      "volume": 207100
    },
    {
      "time": "2025-11-06",
      "open": 35.43000030517578,
      "high": 35.4900016784668,
      "low": 35.18000030517578,
      "close": 35.34000015258789,
      "volume": 333200
    },
    {
      "time": "2025-11-07",
      "open": 35.11000061035156,
      "high": 35.34000015258789,
      "low": 34.93000030517578,
      "close": 35.34000015258789,
      "volume": 209900
    },
    {
      "time": "2025-11-10",
      "open": 35.630001068115234,
      "high": 35.810001373291016,
      "low": 35.540000915527344,
      "close": 35.810001373291016,
      "volume": 193900
    },
    {
      "time": "2025-11-11",
      "open": 35.84000015258789,
      "high": 36.029998779296875,
      "low": 35.84000015258789,
      "close": 35.97999954223633,
      "volume": 128200
    },
    {
      "time": "2025-11-12",
      "open": 36.04999923706055,
      "high": 36.20000076293945,
      "low": 36.04999923706055,
      "close": 36.119998931884766,
      "volume": 597300
    },
    {
      "time": "2025-11-13",
      "open": 36.09000015258789,
      "high": 36.130001068115234,
      "low": 35.68000030517578,
      "close": 35.72999954223633,
      "volume": 140600
    },
    {
      "time": "2025-11-14",
      "open": 35.439998626708984,
      "high": 35.779998779296875,
      "low": 35.38999938964844,
      "close": 35.66999816894531,
      "volume": 179900
    },
    {
      "time": "2025-11-17",
      "open": 35.43000030517578,
      "high": 35.56999969482422,
      "low": 35.119998931884766,
      "close": 35.2599983215332,
      "volume": 176400
    },
    {
      "time": "2025-11-18",
      "open": 34.91999816894531,
      "high": 35.040000915527344,
      "low": 34.66999816894531,
      "close": 34.91999816894531,
      "volume": 293000
    },
    {
      "time": "2025-11-19",
      "open": 34.83000183105469,
      "high": 35.02000045776367,
      "low": 34.65999984741211,
      "close": 34.83000183105469,
      "volume": 253800
    },
    {
      "time": "2025-11-20",
      "open": 35.09000015258789,
      "high": 35.15999984741211,
      "low": 34.33000183105469,
      "close": 34.33000183105469,
      "volume": 460800
    },
    {
      "time": "2025-11-21",
      "open": 34.439998626708984,
      "high": 34.779998779296875,
      "low": 34.279998779296875,
      "close": 34.72999954223633,
      "volume": 300800
    },
    {
      "time": "2025-11-24",
      "open": 34.619998931884766,
      "high": 34.95000076293945,
      "low": 34.619998931884766,
      "close": 34.86000061035156,
      "volume": 294800
    },
    {
      "time": "2025-11-25",
      "open": 34.369998931884766,
      "high": 34.599998474121094,
      "low": 34.189998626708984,
      "close": 34.599998474121094,
      "volume": 307300
    },
    {
      "time": "2025-11-26",
      "open": 34.720001220703125,
      "high": 34.97999954223633,
      "low": 34.720001220703125,
      "close": 34.900001525878906,
      "volume": 179500
    },
    {
      "time": "2025-11-28",
      "open": 34.90999984741211,
      "high": 35.040000915527344,
      "low": 34.849998474121094,
      "close": 35.029998779296875,
      "volume": 177300
    },
    {
      "time": "2025-12-01",
      "open": 34.95000076293945,
      "high": 35.040000915527344,
      "low": 34.83000183105469,
      "close": 34.93000030517578,
      "volume": 252200
    },
    {
      "time": "2025-12-02",
      "open": 35.040000915527344,
      "high": 35.06999969482422,
      "low": 34.86000061035156,
      "close": 34.970001220703125,
      "volume": 613300
    },
    {
      "time": "2025-12-03",
      "open": 35.0099983215332,
      "high": 35.16999816894531,
      "low": 34.959999084472656,
      "close": 35.16999816894531,
      "volume": 343000
    },
    {
      "time": "2025-12-04",
      "open": 35.31999969482422,
      "high": 35.33000183105469,
      "low": 35.16999816894531,
      "close": 35.25,
      "volume": 433700
    },
    {
      "time": "2025-12-05",
      "open": 35.400001525878906,
      "high": 35.5,
      "low": 35.27000045776367,
      "close": 35.31999969482422,
      "volume": 571400
    },
    {
      "time": "2025-12-08",
      "open": 35.38999938964844,
      "high": 35.38999938964844,
      "low": 35.15999984741211,
      "close": 35.2400016784668,
      "volume": 381000
    },
    {
      "time": "2025-12-09",
      "open": 35.220001220703125,
      "high": 35.29999923706055,
      "low": 35.150001525878906,
      "close": 35.189998626708984,
      "volume": 332300
    },
    {
      "time": "2025-12-10",
      "open": 35.27000045776367,
      "high": 35.7599983215332,
      "low": 35.15999984741211,
      "close": 35.7599983215332,
      "volume": 211000
    },
    {
      "time": "2025-12-11",
      "open": 35.560001373291016,
      "high": 35.77000045776367,
      "low": 35.5099983215332,
      "close": 35.709999084472656,
      "volume": 313400
    },
    {
      "time": "2025-12-12",
      "open": 35.709999084472656,
      "high": 35.7400016784668,
      "low": 35.33000183105469,
      "close": 35.470001220703125,
      "volume": 272700
    },
    {
      "time": "2025-12-15",
      "open": 35.68000030517578,
      "high": 35.720001220703125,
      "low": 35.47999954223633,
      "close": 35.560001373291016,
      "volume": 706400
    },
    {
      "time": "2025-12-16",
      "open": 35.470001220703125,
      "high": 35.47999954223633,
      "low": 35.2400016784668,
      "close": 35.349998474121094,
      "volume": 303400
    },
    {
      "time": "2025-12-17",
      "open": 35.470001220703125,
      "high": 35.470001220703125,
      "low": 35.040000915527344,
      "close": 35.040000915527344,
      "volume": 191200
    },
    {
      "time": "2025-12-18",
      "open": 35.470001220703125,
      "high": 35.54999923706055,
      "low": 35.29999923706055,
      "close": 35.36000061035156,
      "volume": 1098900
    },
    {
      "time": "2025-12-19",
      "open": 35.58000183105469,
      "high": 35.7599983215332,
      "low": 35.52000045776367,
      "close": 35.66999816894531,
      "volume": 857200
    },
    {
      "time": "2025-12-22",
      "open": 35.7599983215332,
      "high": 35.810001373291016,
      "low": 35.689998626708984,
      "close": 35.7400016784668,
      "volume": 696600
    },
    {
      "time": "2025-12-23",
      "open": 35.91999816894531,
      "high": 36.0099983215332,
      "low": 35.83000183105469,
      "close": 35.939998626708984,
      "volume": 351300
    },
    {
      "time": "2025-12-24",
      "open": 35.9900016784668,
      "high": 36.060001373291016,
      "low": 35.959999084472656,
      "close": 36.040000915527344,
      "volume": 306700
    },
    {
      "time": "2025-12-26",
      "open": 36.040000915527344,
      "high": 36.150001525878906,
      "low": 36.02000045776367,
      "close": 36.11000061035156,
      "volume": 611600
    },
    {
      "time": "2025-12-29",
      "open": 36.0099983215332,
      "high": 36.08000183105469,
      "low": 35.91999816894531,
      "close": 36.0099983215332,
      "volume": 436900
    },
    {
      "time": "2025-12-30",
      "open": 36.099998474121094,
      "high": 36.209999084472656,
      "low": 36.08000183105469,
      "close": 36.09000015258789,
      "volume": 285900
    },
    {
      "time": "2025-12-31",
      "open": 36.08000183105469,
      "high": 36.08000183105469,
      "low": 35.90999984741211,
      "close": 35.91999816894531,
      "volume": 363200
    },
    {
      "time": "2026-01-02",
      "open": 36.36000061035156,
      "high": 36.5099983215332,
      "low": 36.279998779296875,
      "close": 36.5099983215332,
      "volume": 361500
    },
    {
      "time": "2026-01-05",
      "open": 36.58000183105469,
      "high": 36.900001525878906,
      "low": 36.560001373291016,
      "close": 36.869998931884766,
      "volume": 779800
    },
    {
      "time": "2026-01-06",
      "open": 36.95000076293945,
      "high": 37.09000015258789,
      "low": 36.91999816894531,
      "close": 36.9900016784668,
      "volume": 1185300
    },
    {
      "time": "2026-01-07",
      "open": 36.900001525878906,
      "high": 36.93000030517578,
      "low": 36.7400016784668,
      "close": 36.790000915527344,
      "volume": 600800
    },
    {
      "time": "2026-01-08",
      "open": 36.63999938964844,
      "high": 36.79999923706055,
      "low": 36.619998931884766,
      "close": 36.77000045776367,
      "volume": 744500
    },
    {
      "time": "2026-01-09",
      "open": 36.869998931884766,
      "high": 37.060001373291016,
      "low": 36.849998474121094,
      "close": 37.029998779296875,
      "volume": 207500
    },
    {
      "time": "2026-01-12",
      "open": 37.16999816894531,
      "high": 37.40999984741211,
      "low": 37.16999816894531,
      "close": 37.40999984741211,
      "volume": 651600
    },
    {
      "time": "2026-01-13",
      "open": 37.31999969482422,
      "high": 37.34000015258789,
      "low": 37.119998931884766,
      "close": 37.20000076293945,
      "volume": 287300
    },
    {
      "time": "2026-01-14",
      "open": 37.310001373291016,
      "high": 37.380001068115234,
      "low": 37.209999084472656,
      "close": 37.380001068115234,
      "volume": 307900
    },
    {
      "time": "2026-01-15",
      "open": 37.470001220703125,
      "high": 37.58000183105469,
      "low": 37.369998931884766,
      "close": 37.459999084472656,
      "volume": 819600
    },
    {
      "time": "2026-01-16",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.27000045776367,
      "close": 37.34000015258789,
      "volume": 964500
    },
    {
      "time": "2026-01-20",
      "open": 37.02000045776367,
      "high": 37.119998931884766,
      "low": 36.810001373291016,
      "close": 36.849998474121094,
      "volume": 701400
    },
    {
      "time": "2026-01-21",
      "open": 37.09000015258789,
      "high": 37.349998474121094,
      "low": 36.900001525878906,
      "close": 37.209999084472656,
      "volume": 627700
    },
    {
      "time": "2026-01-22",
      "open": 37.4900016784668,
      "high": 37.54999923706055,
      "low": 37.34000015258789,
      "close": 37.41999816894531,
      "volume": 368300
    },
    {
      "time": "2026-01-23",
      "open": 37.34000015258789,
      "high": 37.68000030517578,
      "low": 37.29999923706055,
      "close": 37.66999816894531,
      "volume": 335500
    },
    {
      "time": "2026-01-26",
      "open": 37.790000915527344,
      "high": 37.88999938964844,
      "low": 37.7400016784668,
      "close": 37.7599983215332,
      "volume": 136600
    },
    {
      "time": "2026-01-27",
      "open": 38.16999816894531,
      "high": 38.400001525878906,
      "low": 38.16999816894531,
      "close": 38.33000183105469,
      "volume": 338100
    },
    {
      "time": "2026-01-28",
      "open": 38.31999969482422,
      "high": 38.31999969482422,
      "low": 38,
      "close": 38.209999084472656,
      "volume": 256900
    },
    {
      "time": "2026-01-29",
      "open": 38.529998779296875,
      "high": 38.560001373291016,
      "low": 37.84000015258789,
      "close": 38.349998474121094,
      "volume": 750100
    },
    {
      "time": "2026-01-30",
      "open": 38.150001525878906,
      "high": 38.189998626708984,
      "low": 37.59000015258789,
      "close": 37.7599983215332,
      "volume": 326300
    },
    {
      "time": "2026-02-02",
      "open": 37.689998626708984,
      "high": 38.04999923706055,
      "low": 37.689998626708984,
      "close": 37.970001220703125,
      "volume": 473800
    },
    {
      "time": "2026-02-03",
      "open": 38.08000183105469,
      "high": 38.20000076293945,
      "low": 37.75,
      "close": 38.08000183105469,
      "volume": 345600
    },
    {
      "time": "2026-02-04",
      "open": 38.36000061035156,
      "high": 38.40999984741211,
      "low": 37.84000015258789,
      "close": 38.04999923706055,
      "volume": 377400
    },
    {
      "time": "2026-02-05",
      "open": 37.689998626708984,
      "high": 37.900001525878906,
      "low": 37.529998779296875,
      "close": 37.540000915527344,
      "volume": 240800
    },
    {
      "time": "2026-02-06",
      "open": 38.130001068115234,
      "high": 38.52000045776367,
      "low": 38.130001068115234,
      "close": 38.4900016784668,
      "volume": 496400
    },
    {
      "time": "2026-02-09",
      "open": 38.63999938964844,
      "high": 39.040000915527344,
      "low": 38.630001068115234,
      "close": 39.02000045776367,
      "volume": 458900
    },
    {
      "time": "2026-02-10",
      "open": 39.119998931884766,
      "high": 39.209999084472656,
      "low": 39.060001373291016,
      "close": 39.08000183105469,
      "volume": 153400
    },
    {
      "time": "2026-02-11",
      "open": 39.41999816894531,
      "high": 39.52000045776367,
      "low": 39.08000183105469,
      "close": 39.45000076293945,
      "volume": 267800
    },
    {
      "time": "2026-02-12",
      "open": 39.540000915527344,
      "high": 39.56999969482422,
      "low": 38.90999984741211,
      "close": 39.04999923706055,
      "volume": 271300
    },
    {
      "time": "2026-02-13",
      "open": 38.959999084472656,
      "high": 39.150001525878906,
      "low": 38.7400016784668,
      "close": 39.130001068115234,
      "volume": 312700
    },
    {
      "time": "2026-02-17",
      "open": 38.810001373291016,
      "high": 39.09000015258789,
      "low": 38.59000015258789,
      "close": 39,
      "volume": 308900
    },
    {
      "time": "2026-02-18",
      "open": 39.15999984741211,
      "high": 39.38999938964844,
      "low": 39.06999969482422,
      "close": 39.130001068115234,
      "volume": 245100
    },
    {
      "time": "2026-02-19",
      "open": 38.900001525878906,
      "high": 39.119998931884766,
      "low": 38.810001373291016,
      "close": 39.119998931884766,
      "volume": 327200
    },
    {
      "time": "2026-02-20",
      "open": 39.060001373291016,
      "high": 39.59000015258789,
      "low": 39.060001373291016,
      "close": 39.59000015258789,
      "volume": 161100
    },
    {
      "time": "2026-02-23",
      "open": 39.529998779296875,
      "high": 39.63999938964844,
      "low": 39.220001220703125,
      "close": 39.400001525878906,
      "volume": 254000
    },
    {
      "time": "2026-02-24",
      "open": 39.31999969482422,
      "high": 39.72999954223633,
      "low": 39.31999969482422,
      "close": 39.65999984741211,
      "volume": 154300
    },
    {
      "time": "2026-02-25",
      "open": 39.88999938964844,
      "high": 40.06999969482422,
      "low": 39.779998779296875,
      "close": 40.02000045776367,
      "volume": 216600
    },
    {
      "time": "2026-02-26",
      "open": 40.0099983215332,
      "high": 40.029998779296875,
      "low": 39.56999969482422,
      "close": 39.93000030517578,
      "volume": 153300
    },
    {
      "time": "2026-02-27",
      "open": 39.79999923706055,
      "high": 39.970001220703125,
      "low": 39.70000076293945,
      "close": 39.81999969482422,
      "volume": 182200
    },
    {
      "time": "2026-03-02",
      "open": 38.7599983215332,
      "high": 39.279998779296875,
      "low": 38.7400016784668,
      "close": 39.150001525878906,
      "volume": 175000
    },
    {
      "time": "2026-03-03",
      "open": 37.41999816894531,
      "high": 37.939998626708984,
      "low": 36.83000183105469,
      "close": 37.810001373291016,
      "volume": 421800
    },
    {
      "time": "2026-03-04",
      "open": 37.79999923706055,
      "high": 38.25,
      "low": 37.720001220703125,
      "close": 38.220001220703125,
      "volume": 334900
    },
    {
      "time": "2026-03-05",
      "open": 37.59000015258789,
      "high": 37.79999923706055,
      "low": 37,
      "close": 37.439998626708984,
      "volume": 423200
    },
    {
      "time": "2026-03-06",
      "open": 36.75,
      "high": 37.20000076293945,
      "low": 36.619998931884766,
      "close": 37.04999923706055,
      "volume": 182300
    },
    {
      "time": "2026-03-09",
      "open": 36.5,
      "high": 37.56999969482422,
      "low": 36.2599983215332,
      "close": 37.470001220703125,
      "volume": 268900
    },
    {
      "time": "2026-03-10",
      "open": 37.56999969482422,
      "high": 38.13999938964844,
      "low": 37.470001220703125,
      "close": 37.529998779296875,
      "volume": 374900
    },
    {
      "time": "2026-03-11",
      "open": 37.400001525878906,
      "high": 37.59000015258789,
      "low": 37.2599983215332,
      "close": 37.540000915527344,
      "volume": 194400
    },
    {
      "time": "2026-03-12",
      "open": 37.150001525878906,
      "high": 37.150001525878906,
      "low": 36.630001068115234,
      "close": 36.79999923706055,
      "volume": 598800
    },
    {
      "time": "2026-03-13",
      "open": 36.95000076293945,
      "high": 37.130001068115234,
      "low": 36.36000061035156,
      "close": 36.38999938964844,
      "volume": 217700
    },
    {
      "time": "2026-03-16",
      "open": 36.97999954223633,
      "high": 37.220001220703125,
      "low": 36.91999816894531,
      "close": 37.11000061035156,
      "volume": 226600
    },
    {
      "time": "2026-03-17",
      "open": 37.470001220703125,
      "high": 37.54999923706055,
      "low": 37.290000915527344,
      "close": 37.31999969482422,
      "volume": 233500
    },
    {
      "time": "2026-03-18",
      "open": 37.09000015258789,
      "high": 37.16999816894531,
      "low": 36.63999938964844,
      "close": 36.66999816894531,
      "volume": 243100
    },
    {
      "time": "2026-03-19",
      "open": 36.029998779296875,
      "high": 36.7400016784668,
      "low": 35.939998626708984,
      "close": 36.58000183105469,
      "volume": 251700
    },
    {
      "time": "2026-03-20",
      "open": 36.41999816894531,
      "high": 36.41999816894531,
      "low": 35.29999923706055,
      "close": 35.5099983215332,
      "volume": 389000
    },
    {
      "time": "2026-03-23",
      "open": 36.13999938964844,
      "high": 36.75,
      "low": 36.0099983215332,
      "close": 36.34000015258789,
      "volume": 274000
    },
    {
      "time": "2026-03-24",
      "open": 35.86000061035156,
      "high": 36.33000183105469,
      "low": 35.79999923706055,
      "close": 36.15999984741211,
      "volume": 292000
    },
    {
      "time": "2026-03-25",
      "open": 36.63999938964844,
      "high": 36.779998779296875,
      "low": 36.439998626708984,
      "close": 36.630001068115234,
      "volume": 203700
    },
    {
      "time": "2026-03-26",
      "open": 36.13999938964844,
      "high": 36.400001525878906,
      "low": 35.72999954223633,
      "close": 35.75,
      "volume": 140000
    },
    {
      "time": "2026-03-27",
      "open": 35.58000183105469,
      "high": 35.83000183105469,
      "low": 35.400001525878906,
      "close": 35.43000030517578,
      "volume": 261000
    },
    {
      "time": "2026-03-30",
      "open": 35.79999923706055,
      "high": 35.79999923706055,
      "low": 35.2599983215332,
      "close": 35.45000076293945,
      "volume": 1870100
    },
    {
      "time": "2026-03-31",
      "open": 35.79999923706055,
      "high": 36.59000015258789,
      "low": 35.7400016784668,
      "close": 36.59000015258789,
      "volume": 373200
    },
    {
      "time": "2026-04-01",
      "open": 36.9900016784668,
      "high": 37.310001373291016,
      "low": 36.91999816894531,
      "close": 37,
      "volume": 435600
    },
    {
      "time": "2026-04-02",
      "open": 36.189998626708984,
      "high": 37.15999984741211,
      "low": 36.189998626708984,
      "close": 36.779998779296875,
      "volume": 196400
    },
    {
      "time": "2026-04-06",
      "open": 36.959999084472656,
      "high": 37.119998931884766,
      "low": 36.90999984741211,
      "close": 37.08000183105469,
      "volume": 256800
    },
    {
      "time": "2026-04-07",
      "open": 36.869998931884766,
      "high": 37.08000183105469,
      "low": 36.5,
      "close": 37.08000183105469,
      "volume": 249900
    },
    {
      "time": "2026-04-08",
      "open": 38.68000030517578,
      "high": 38.83000183105469,
      "low": 38.31999969482422,
      "close": 38.58000183105469,
      "volume": 132700
    },
    {
      "time": "2026-04-09",
      "open": 38.2599983215332,
      "high": 38.650001525878906,
      "low": 38.09000015258789,
      "close": 38.5099983215332,
      "volume": 201700
    },
    {
      "time": "2026-04-10",
      "open": 38.70000076293945,
      "high": 38.810001373291016,
      "low": 38.5099983215332,
      "close": 38.599998474121094,
      "volume": 161200
    },
    {
      "time": "2026-04-13",
      "open": 38.22999954223633,
      "high": 38.86000061035156,
      "low": 38.22999954223633,
      "close": 38.81999969482422,
      "volume": 330500
    },
    {
      "time": "2026-04-14",
      "open": 39.0099983215332,
      "high": 39.279998779296875,
      "low": 38.97999954223633,
      "close": 39.25,
      "volume": 140700
    },
    {
      "time": "2026-04-15",
      "open": 39.20000076293945,
      "high": 39.20000076293945,
      "low": 39.02000045776367,
      "close": 39.130001068115234,
      "volume": 134500
    },
    {
      "time": "2026-04-16",
      "open": 39.310001373291016,
      "high": 39.310001373291016,
      "low": 38.97999954223633,
      "close": 39.13999938964844,
      "volume": 343400
    },
    {
      "time": "2026-04-17",
      "open": 39.650001525878906,
      "high": 39.959999084472656,
      "low": 39.599998474121094,
      "close": 39.689998626708984,
      "volume": 243200
    },
    {
      "time": "2026-04-20",
      "open": 39.470001220703125,
      "high": 39.52000045776367,
      "low": 39.290000915527344,
      "close": 39.459999084472656,
      "volume": 288000
    },
    {
      "time": "2026-04-21",
      "open": 39.369998931884766,
      "high": 39.41999816894531,
      "low": 38.72999954223633,
      "close": 38.79999923706055,
      "volume": 167700
    },
    {
      "time": "2026-04-22",
      "open": 39.040000915527344,
      "high": 39.150001525878906,
      "low": 38.95000076293945,
      "close": 39.08000183105469,
      "volume": 278100
    },
    {
      "time": "2026-04-23",
      "open": 38.939998626708984,
      "high": 39.040000915527344,
      "low": 38.33000183105469,
      "close": 38.709999084472656,
      "volume": 208200
    },
    {
      "time": "2026-04-24",
      "open": 38.79999923706055,
      "high": 39.060001373291016,
      "low": 38.7599983215332,
      "close": 39.02000045776367,
      "volume": 325400
    },
    {
      "time": "2026-04-27",
      "open": 39.04999923706055,
      "high": 39.150001525878906,
      "low": 38.900001525878906,
      "close": 38.970001220703125,
      "volume": 319700
    },
    {
      "time": "2026-04-28",
      "open": 38.709999084472656,
      "high": 38.790000915527344,
      "low": 38.52000045776367,
      "close": 38.720001220703125,
      "volume": 119500
    },
    {
      "time": "2026-04-29",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 38.34000015258789,
      "close": 38.41999816894531,
      "volume": 218600
    },
    {
      "time": "2026-04-30",
      "open": 38.86000061035156,
      "high": 39.38999938964844,
      "low": 38.79999923706055,
      "close": 39.22999954223633,
      "volume": 166900
    },
    {
      "time": "2026-05-01",
      "open": 39.2599983215332,
      "high": 39.54999923706055,
      "low": 39.220001220703125,
      "close": 39.290000915527344,
      "volume": 136500
    },
    {
      "time": "2026-05-04",
      "open": 39.06999969482422,
      "high": 39.27000045776367,
      "low": 38.720001220703125,
      "close": 38.869998931884766,
      "volume": 321600
    },
    {
      "time": "2026-05-05",
      "open": 39.209999084472656,
      "high": 39.45000076293945,
      "low": 39.18000030517578,
      "close": 39.34000015258789,
      "volume": 246600
    },
    {
      "time": "2026-05-06",
      "open": 40.290000915527344,
      "high": 40.54999923706055,
      "low": 40.209999084472656,
      "close": 40.54999923706055,
      "volume": 507000
    },
    {
      "time": "2026-05-07",
      "open": 40.58000183105469,
      "high": 40.58000183105469,
      "low": 39.869998931884766,
      "close": 39.900001525878906,
      "volume": 175500
    },
    {
      "time": "2026-05-08",
      "open": 40.33000183105469,
      "high": 40.459999084472656,
      "low": 40.220001220703125,
      "close": 40.380001068115234,
      "volume": 447000
    },
    {
      "time": "2026-05-11",
      "open": 40.34000015258789,
      "high": 40.439998626708984,
      "low": 40.2599983215332,
      "close": 40.380001068115234,
      "volume": 165700
    },
    {
      "time": "2026-05-12",
      "open": 39.880001068115234,
      "high": 39.970001220703125,
      "low": 39.470001220703125,
      "close": 39.849998474121094,
      "volume": 169200
    },
    {
      "time": "2026-05-13",
      "open": 39.95000076293945,
      "high": 40.290000915527344,
      "low": 39.869998931884766,
      "close": 40.25,
      "volume": 458300
    },
    {
      "time": "2026-05-14",
      "open": 40.13999938964844,
      "high": 40.400001525878906,
      "low": 40.13999938964844,
      "close": 40.2599983215332,
      "volume": 271000
    },
    {
      "time": "2026-05-15",
      "open": 39.439998626708984,
      "high": 39.540000915527344,
      "low": 39.2400016784668,
      "close": 39.36000061035156,
      "volume": 163000
    },
    {
      "time": "2026-05-18",
      "open": 39.709999084472656,
      "high": 39.77000045776367,
      "low": 39.25,
      "close": 39.59000015258789,
      "volume": 213700
    },
    {
      "time": "2026-05-19",
      "open": 39.16999816894531,
      "high": 39.5099983215332,
      "low": 39.08000183105469,
      "close": 39.2599983215332,
      "volume": 237100
    },
    {
      "time": "2026-05-20",
      "open": 39.34000015258789,
      "high": 39.97999954223633,
      "low": 39.310001373291016,
      "close": 39.95000076293945,
      "volume": 189100
    },
    {
      "time": "2026-05-21",
      "open": 39.63999938964844,
      "high": 40.34000015258789,
      "low": 39.63999938964844,
      "close": 40.15999984741211,
      "volume": 109400
    },
    {
      "time": "2026-05-22",
      "open": 40.119998931884766,
      "high": 40.25,
      "low": 40,
      "close": 40.060001373291016,
      "volume": 270800
    },
    {
      "time": "2026-05-26",
      "open": 40.66999816894531,
      "high": 40.86000061035156,
      "low": 40.65999984741211,
      "close": 40.84000015258789,
      "volume": 139100
    },
    {
      "time": "2026-05-27",
      "open": 40.880001068115234,
      "high": 40.939998626708984,
      "low": 40.58000183105469,
      "close": 40.7400016784668,
      "volume": 226200
    },
    {
      "time": "2026-05-28",
      "open": 40.4900016784668,
      "high": 40.88999938964844,
      "low": 40.34000015258789,
      "close": 40.79999923706055,
      "volume": 166700
    },
    {
      "time": "2026-05-29",
      "open": 40.86000061035156,
      "high": 41.09000015258789,
      "low": 40.75,
      "close": 40.83000183105469,
      "volume": 230300
    },
    {
      "time": "2026-06-01",
      "open": 40.369998931884766,
      "high": 40.7400016784668,
      "low": 40.189998626708984,
      "close": 40.529998779296875,
      "volume": 138500
    },
    {
      "time": "2026-06-02",
      "open": 40.689998626708984,
      "high": 40.95000076293945,
      "low": 40.65999984741211,
      "close": 40.939998626708984,
      "volume": 231400
    },
    {
      "time": "2026-06-03",
      "open": 40.810001373291016,
      "high": 40.810001373291016,
      "low": 40.439998626708984,
      "close": 40.439998626708984,
      "volume": 160500
    },
    {
      "time": "2026-06-04",
      "open": 40.40999984741211,
      "high": 40.70000076293945,
      "low": 40.279998779296875,
      "close": 40.650001525878906,
      "volume": 206600
    },
    {
      "time": "2026-06-05",
      "open": 40.040000915527344,
      "high": 40.06999969482422,
      "low": 38.959999084472656,
      "close": 39.130001068115234,
      "volume": 244000
    },
    {
      "time": "2026-06-08",
      "open": 39.599998474121094,
      "high": 39.7400016784668,
      "low": 39.45000076293945,
      "close": 39.529998779296875,
      "volume": 220400
    },
    {
      "time": "2026-06-09",
      "open": 39.9900016784668,
      "high": 40.209999084472656,
      "low": 38.880001068115234,
      "close": 39.54999923706055,
      "volume": 97800
    },
    {
      "time": "2026-06-10",
      "open": 39.2400016784668,
      "high": 39.630001068115234,
      "low": 38.90999984741211,
      "close": 38.959999084472656,
      "volume": 176300
    },
    {
      "time": "2026-06-11",
      "open": 39.27000045776367,
      "high": 40.34000015258789,
      "low": 39.22999954223633,
      "close": 40.29999923706055,
      "volume": 194700
    },
    {
      "time": "2026-06-12",
      "open": 40.209999084472656,
      "high": 40.54999923706055,
      "low": 40.08000183105469,
      "close": 40.45000076293945,
      "volume": 254100
    },
    {
      "time": "2026-06-15",
      "open": 41.15999984741211,
      "high": 41.15999984741211,
      "low": 40.970001220703125,
      "close": 41.029998779296875,
      "volume": 302500
    },
    {
      "time": "2026-06-16",
      "open": 41.08000183105469,
      "high": 41.16999816894531,
      "low": 40.779998779296875,
      "close": 40.84000015258789,
      "volume": 387900
    },
    {
      "time": "2026-06-17",
      "open": 41.08000183105469,
      "high": 41.40999984741211,
      "low": 40.599998474121094,
      "close": 40.599998474121094,
      "volume": 236800
    },
    {
      "time": "2026-06-18",
      "open": 41.16999816894531,
      "high": 41.27000045776367,
      "low": 41,
      "close": 41.209999084472656,
      "volume": 644500
    },
    {
      "time": "2026-06-22",
      "open": 41.25,
      "high": 41.400001525878906,
      "low": 41.15999984741211,
      "close": 41.33000183105469,
      "volume": 121000
    },
    {
      "time": "2026-06-23",
      "open": 40.040000915527344,
      "high": 40.41999816894531,
      "low": 39.849998474121094,
      "close": 40.060001373291016,
      "volume": 366300
    },
    {
      "time": "2026-06-24",
      "open": 40.04999923706055,
      "high": 40.18000030517578,
      "low": 39.83000183105469,
      "close": 39.9900016784668,
      "volume": 226500
    },
    {
      "time": "2026-06-25",
      "open": 40.68000030517578,
      "high": 40.689998626708984,
      "low": 40.18000030517578,
      "close": 40.33000183105469,
      "volume": 251100
    },
    {
      "time": "2026-06-26",
      "open": 39.83000183105469,
      "high": 40.2599983215332,
      "low": 39.83000183105469,
      "close": 40.11000061035156,
      "volume": 108300
    },
    {
      "time": "2026-06-29",
      "open": 40.11000061035156,
      "high": 40.380001068115234,
      "low": 39.790000915527344,
      "close": 40.380001068115234,
      "volume": 126600
    },
    {
      "time": "2026-06-30",
      "open": 40.41999816894531,
      "high": 40.75,
      "low": 40.290000915527344,
      "close": 40.66999816894531,
      "volume": 183300
    },
    {
      "time": "2026-07-01",
      "open": 40.22999954223633,
      "high": 40.40999984741211,
      "low": 40.04999923706055,
      "close": 40.09000015258789,
      "volume": 119600
    },
    {
      "time": "2026-07-02",
      "open": 40.41999816894531,
      "high": 40.72999954223633,
      "low": 39.849998474121094,
      "close": 40.209999084472656,
      "volume": 160900
    },
    {
      "time": "2026-07-06",
      "open": 40.66999816894531,
      "high": 40.91999816894531,
      "low": 40.619998931884766,
      "close": 40.90999984741211,
      "volume": 276000
    },
    {
      "time": "2026-07-07",
      "open": 40.43000030517578,
      "high": 40.47999954223633,
      "low": 40.08000183105469,
      "close": 40.150001525878906,
      "volume": 428200
    },
    {
      "time": "2026-07-08",
      "open": 39.7400016784668,
      "high": 40.130001068115234,
      "low": 39.59000015258789,
      "close": 40.09000015258789,
      "volume": 227100
    },
    {
      "time": "2026-07-09",
      "open": 40.2599983215332,
      "high": 40.529998779296875,
      "low": 40.25,
      "close": 40.43000030517578,
      "volume": 111600
    },
    {
      "time": "2026-07-10",
      "open": 40.459999084472656,
      "high": 40.63999938964844,
      "low": 40.34000015258789,
      "close": 40.54999923706055,
      "volume": 127200
    },
    {
      "time": "2026-07-13",
      "open": 40.040000915527344,
      "high": 40.13999938964844,
      "low": 39.720001220703125,
      "close": 39.79999923706055,
      "volume": 271300
    },
    {
      "time": "2026-07-14",
      "open": 40.2400016784668,
      "high": 40.400001525878906,
      "low": 40.09000015258789,
      "close": 40.209999084472656,
      "volume": 231700
    },
    {
      "time": "2026-07-15",
      "open": 40.31999969482422,
      "high": 40.380001068115234,
      "low": 39.91999816894531,
      "close": 40.29999923706055,
      "volume": 100900
    },
    {
      "time": "2026-07-16",
      "open": 39.93000030517578,
      "high": 40.04999923706055,
      "low": 39.75,
      "close": 39.900001525878906,
      "volume": 339500
    },
    {
      "time": "2026-07-17",
      "open": 39.119998931884766,
      "high": 39.709999084472656,
      "low": 39.099998474121094,
      "close": 39.52000045776367,
      "volume": 521100
    },
    {
      "time": "2026-07-20",
      "open": 39.630001068115234,
      "high": 39.7400016784668,
      "low": 39.36000061035156,
      "close": 39.40999984741211,
      "volume": 364400
    },
    {
      "time": "2026-07-21",
      "open": 39.880001068115234,
      "high": 40.220001220703125,
      "low": 39.7400016784668,
      "close": 40.189998626708984,
      "volume": 153100
    },
    {
      "time": "2026-07-22",
      "open": 40.04999923706055,
      "high": 40.290000915527344,
      "low": 40.04999923706055,
      "close": 40.18000030517578,
      "volume": 81900
    },
    {
      "time": "2026-07-23",
      "open": 39.68000030517578,
      "high": 39.88999938964844,
      "low": 39.54999923706055,
      "close": 39.7599983215332,
      "volume": 187200
    },
    {
      "time": "2026-07-24",
      "open": 39.720001220703125,
      "high": 39.93000030517578,
      "low": 39.56999969482422,
      "close": 39.650001525878906,
      "volume": 136000
    },
    {
      "time": "2026-07-27",
      "open": 39.939998626708984,
      "high": 40.06999969482422,
      "low": 39.52000045776367,
      "close": 39.77000045776367,
      "volume": 202700
    },
    {
      "time": "2026-07-28",
      "open": 39.209999084472656,
      "high": 39.68000030517578,
      "low": 39.209999084472656,
      "close": 39.4900016784668,
      "volume": 343500
    },
    {
      "time": "2026-07-29",
      "open": 39.43000030517578,
      "high": 39.75,
      "low": 38.9900016784668,
      "close": 39.130001068115234,
      "volume": 429700
    },
    {
      "time": "2026-07-30",
      "open": 39.7400016784668,
      "high": 40.470001220703125,
      "low": 39.7400016784668,
      "close": 40.369998931884766,
      "volume": 364000
    },
    {
      "time": "2026-07-31",
      "open": 40.38999938964844,
      "high": 40.41999816894531,
      "low": 39.90999984741211,
      "close": 40.25,
      "volume": 189000
    },
    {
      "time": "2026-08-03",
      "open": 40.27000045776367,
      "high": 40.459999084472656,
      "low": 40.130001068115234,
      "close": 40.38999938964844,
      "volume": 163300
    },
    {
      "time": "2026-08-04",
      "open": 40.77000045776367,
      "high": 41.18000030517578,
      "low": 40.77000045776367,
      "close": 41.099998474121094,
      "volume": 180300
    },
    {
      "time": "2026-08-05",
      "open": 41.2599983215332,
      "high": 41.349998474121094,
      "low": 41.060001373291016,
      "close": 41.06999969482422,
      "volume": 145200
    },
    {
      "time": "2026-08-06",
      "open": 40.88999938964844,
      "high": 41.16999816894531,
      "low": 40.779998779296875,
      "close": 40.959999084472656,
      "volume": 162000
    },
    {
      "time": "2026-08-07",
      "open": 41.40999984741211,
      "high": 41.40999984741211,
      "low": 41.13999938964844,
      "close": 41.27000045776367,
      "volume": 101600
    },
    {
      "time": "2026-08-10",
      "open": 41.15999984741211,
      "high": 41.290000915527344,
      "low": 41.09000015258789,
      "close": 41.20000076293945,
      "volume": 125900
    },
    {
      "time": "2026-08-11",
      "open": 41.31999969482422,
      "high": 41.369998931884766,
      "low": 41.11000061035156,
      "close": 41.220001220703125,
      "volume": 176900
    },
    {
      "time": "2026-08-12",
      "open": 41.56999969482422,
      "high": 41.599998474121094,
      "low": 41.38999938964844,
      "close": 41.54999923706055,
      "volume": 204900
    },
    {
      "time": "2026-08-13",
      "open": 41.54999923706055,
      "high": 41.7400016784668,
      "low": 41.54999923706055,
      "close": 41.66999816894531,
      "volume": 151200
    },
    {
      "time": "2026-08-14",
      "open": 41.72999954223633,
      "high": 41.7599983215332,
      "low": 41.540000915527344,
      "close": 41.599998474121094,
      "volume": 144700
    },
    {
      "time": "2026-08-17",
      "open": 41.709999084472656,
      "high": 41.90999984741211,
      "low": 41.68000030517578,
      "close": 41.709999084472656,
      "volume": 249100
    },
    {
      "time": "2026-08-18",
      "open": 41.31999969482422,
      "high": 41.34000015258789,
      "low": 40.93000030517578,
      "close": 41,
      "volume": 171400
    },
    {
      "time": "2026-08-19",
      "open": 41.36000061035156,
      "high": 41.36000061035156,
      "low": 41.099998474121094,
      "close": 41.209999084472656,
      "volume": 139900
    },
    {
      "time": "2026-08-20",
      "open": 41.18000030517578,
      "high": 41.369998931884766,
      "low": 41,
      "close": 41.25,
      "volume": 276700
    },
    {
      "time": "2026-08-21",
      "open": 41.54999923706055,
      "high": 41.599998474121094,
      "low": 41.45000076293945,
      "close": 41.52000045776367,
      "volume": 350500
    },
    {
      "time": "2026-08-24",
      "open": 41.380001068115234,
      "high": 41.380001068115234,
      "low": 41.130001068115234,
      "close": 41.279998779296875,
      "volume": 212700
    },
    {
      "time": "2026-08-25",
      "open": 41.459999084472656,
      "high": 41.689998626708984,
      "low": 41.439998626708984,
      "close": 41.689998626708984,
      "volume": 149500
    },
    {
      "time": "2026-08-26",
      "open": 41.63999938964844,
      "high": 41.7400016784668,
      "low": 41.439998626708984,
      "close": 41.529998779296875,
      "volume": 133600
    },
    {
      "time": "2026-08-27",
      "open": 41.61000061035156,
      "high": 41.61000061035156,
      "low": 41.34000015258789,
      "close": 41.54999923706055,
      "volume": 233700
    },
    {
      "time": "2026-08-28",
      "open": 41.75,
      "high": 41.77000045776367,
      "low": 41.33000183105469,
      "close": 41.41999816894531,
      "volume": 181000
    },
    {
      "time": "2026-08-31",
      "open": 41.540000915527344,
      "high": 41.540000915527344,
      "low": 41.20000076293945,
      "close": 41.310001373291016,
      "volume": 123800
    },
    {
      "time": "2026-09-01",
      "open": 41.189998626708984,
      "high": 41.279998779296875,
      "low": 40.869998931884766,
      "close": 41.0099983215332,
      "volume": 202000
    },
    {
      "time": "2026-09-02",
      "open": 41.09000015258789,
      "high": 41.22999954223633,
      "low": 40.900001525878906,
      "close": 41.18000030517578,
      "volume": 159700
    },
    {
      "time": "2026-09-03",
      "open": 41.43000030517578,
      "high": 41.68000030517578,
      "low": 41.290000915527344,
      "close": 41.630001068115234,
      "volume": 212100
    },
    {
      "time": "2026-09-04",
      "open": 41.599998474121094,
      "high": 41.91999816894531,
      "low": 41.599998474121094,
      "close": 41.900001525878906,
      "volume": 141700
    },
    {
      "time": "2026-09-08",
      "open": 41.970001220703125,
      "high": 41.970001220703125,
      "low": 41.7400016784668,
      "close": 41.7599983215332,
      "volume": 200300
    },
    {
      "time": "2026-09-09",
      "open": 41.650001525878906,
      "high": 41.650001525878906,
      "low": 41.31999969482422,
      "close": 41.33000183105469,
      "volume": 170100
    },
    {
      "time": "2026-09-10",
      "open": 41.0099983215332,
      "high": 41.099998474121094,
      "low": 40.84000015258789,
      "close": 40.900001525878906,
      "volume": 215500
    },
    {
      "time": "2026-09-11",
      "open": 41.47999954223633,
      "high": 41.47999954223633,
      "low": 41.22999954223633,
      "close": 41.27000045776367,
      "volume": 237600
    },
    {
      "time": "2026-09-14",
      "open": 40.709999084472656,
      "high": 41.005001068115234,
      "low": 40.619998931884766,
      "close": 40.849998474121094,
      "volume": 317016
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.215999908447266
    },
    {
      "time": "2025-11-24",
      "value": 35.218799896240235
    },
    {
      "time": "2025-11-25",
      "value": 35.216799850463865
    },
    {
      "time": "2025-11-26",
      "value": 35.22059989929199
    },
    {
      "time": "2025-11-28",
      "value": 35.22639984130859
    },
    {
      "time": "2025-12-01",
      "value": 35.231799850463865
    },
    {
      "time": "2025-12-02",
      "value": 35.23539985656738
    },
    {
      "time": "2025-12-03",
      "value": 35.24419982910156
    },
    {
      "time": "2025-12-04",
      "value": 35.257399826049806
    },
    {
      "time": "2025-12-05",
      "value": 35.27579978942871
    },
    {
      "time": "2025-12-08",
      "value": 35.29059982299805
    },
    {
      "time": "2025-12-09",
      "value": 35.299999771118166
    },
    {
      "time": "2025-12-10",
      "value": 35.31679977416992
    },
    {
      "time": "2025-12-11",
      "value": 35.326999740600584
    },
    {
      "time": "2025-12-12",
      "value": 35.33039978027344
    },
    {
      "time": "2025-12-15",
      "value": 35.331399841308595
    },
    {
      "time": "2025-12-16",
      "value": 35.32559982299804
    },
    {
      "time": "2025-12-17",
      "value": 35.319199829101564
    },
    {
      "time": "2025-12-18",
      "value": 35.315599822998045
    },
    {
      "time": "2025-12-19",
      "value": 35.3247998046875
    },
    {
      "time": "2025-12-22",
      "value": 35.35179985046387
    },
    {
      "time": "2025-12-23",
      "value": 35.372199859619144
    },
    {
      "time": "2025-12-24",
      "value": 35.394799880981445
    },
    {
      "time": "2025-12-26",
      "value": 35.41279991149902
    },
    {
      "time": "2025-12-29",
      "value": 35.4265998840332
    },
    {
      "time": "2025-12-30",
      "value": 35.44099990844727
    },
    {
      "time": "2025-12-31",
      "value": 35.44599990844726
    },
    {
      "time": "2026-01-02",
      "value": 35.468799896240235
    },
    {
      "time": "2026-01-05",
      "value": 35.49939987182617
    },
    {
      "time": "2026-01-06",
      "value": 35.52939987182617
    },
    {
      "time": "2026-01-07",
      "value": 35.55199989318848
    },
    {
      "time": "2026-01-08",
      "value": 35.56919990539551
    },
    {
      "time": "2026-01-09",
      "value": 35.59079986572266
    },
    {
      "time": "2026-01-12",
      "value": 35.62239982604981
    },
    {
      "time": "2026-01-13",
      "value": 35.653399810791015
    },
    {
      "time": "2026-01-14",
      "value": 35.68999984741211
    },
    {
      "time": "2026-01-15",
      "value": 35.72579986572266
    },
    {
      "time": "2026-01-16",
      "value": 35.76879989624023
    },
    {
      "time": "2026-01-20",
      "value": 35.797799835205076
    },
    {
      "time": "2026-01-21",
      "value": 35.83519981384277
    },
    {
      "time": "2026-01-22",
      "value": 35.876799774169925
    },
    {
      "time": "2026-01-23",
      "value": 35.913999710083004
    },
    {
      "time": "2026-01-26",
      "value": 35.94959968566894
    },
    {
      "time": "2026-01-27",
      "value": 35.993799743652346
    },
    {
      "time": "2026-01-28",
      "value": 36.04339973449707
    },
    {
      "time": "2026-01-29",
      "value": 36.09699974060059
    },
    {
      "time": "2026-01-30",
      "value": 36.146999740600585
    },
    {
      "time": "2026-02-02",
      "value": 36.207999801635744
    },
    {
      "time": "2026-02-03",
      "value": 36.27299980163574
    },
    {
      "time": "2026-02-04",
      "value": 36.34739974975586
    },
    {
      "time": "2026-02-05",
      "value": 36.40359977722168
    },
    {
      "time": "2026-02-06",
      "value": 36.476199798583984
    },
    {
      "time": "2026-02-09",
      "value": 36.56459983825684
    },
    {
      "time": "2026-02-10",
      "value": 36.64819984436035
    },
    {
      "time": "2026-02-11",
      "value": 36.736599884033204
    },
    {
      "time": "2026-02-12",
      "value": 36.8189998626709
    },
    {
      "time": "2026-02-13",
      "value": 36.90219985961914
    },
    {
      "time": "2026-02-17",
      "value": 36.97879989624023
    },
    {
      "time": "2026-02-18",
      "value": 37.05639991760254
    },
    {
      "time": "2026-02-19",
      "value": 37.13239990234375
    },
    {
      "time": "2026-02-20",
      "value": 37.21939987182617
    },
    {
      "time": "2026-02-23",
      "value": 37.30359992980957
    },
    {
      "time": "2026-02-24",
      "value": 37.38159996032715
    },
    {
      "time": "2026-02-25",
      "value": 37.46779998779297
    },
    {
      "time": "2026-02-26",
      "value": 37.55699996948242
    },
    {
      "time": "2026-02-27",
      "value": 37.642199935913084
    },
    {
      "time": "2026-03-02",
      "value": 37.71819999694824
    },
    {
      "time": "2026-03-03",
      "value": 37.773600006103514
    },
    {
      "time": "2026-03-04",
      "value": 37.83080001831055
    },
    {
      "time": "2026-03-05",
      "value": 37.86620002746582
    },
    {
      "time": "2026-03-06",
      "value": 37.8923999786377
    },
    {
      "time": "2026-03-09",
      "value": 37.92300003051758
    },
    {
      "time": "2026-03-10",
      "value": 37.95279998779297
    },
    {
      "time": "2026-03-11",
      "value": 37.98139999389648
    },
    {
      "time": "2026-03-12",
      "value": 37.99720001220703
    },
    {
      "time": "2026-03-13",
      "value": 38.00319999694824
    },
    {
      "time": "2026-03-16",
      "value": 38.02700004577637
    },
    {
      "time": "2026-03-17",
      "value": 38.04320007324219
    },
    {
      "time": "2026-03-18",
      "value": 38.0392000579834
    },
    {
      "time": "2026-03-19",
      "value": 38.03100006103516
    },
    {
      "time": "2026-03-20",
      "value": 38.005400009155274
    },
    {
      "time": "2026-03-23",
      "value": 37.99680000305176
    },
    {
      "time": "2026-03-24",
      "value": 37.97940002441406
    },
    {
      "time": "2026-03-25",
      "value": 37.963800048828126
    },
    {
      "time": "2026-03-26",
      "value": 37.93480003356934
    },
    {
      "time": "2026-03-27",
      "value": 37.895800018310545
    },
    {
      "time": "2026-03-30",
      "value": 37.85560005187988
    },
    {
      "time": "2026-03-31",
      "value": 37.84060005187988
    },
    {
      "time": "2026-04-01",
      "value": 37.84360008239746
    },
    {
      "time": "2026-04-02",
      "value": 37.835000076293944
    },
    {
      "time": "2026-04-06",
      "value": 37.82820014953613
    },
    {
      "time": "2026-04-07",
      "value": 37.81640022277832
    },
    {
      "time": "2026-04-08",
      "value": 37.83280029296875
    },
    {
      "time": "2026-04-09",
      "value": 37.83640022277832
    },
    {
      "time": "2026-04-10",
      "value": 37.84420021057129
    },
    {
      "time": "2026-04-13",
      "value": 37.85360023498535
    },
    {
      "time": "2026-04-14",
      "value": 37.88340026855469
    },
    {
      "time": "2026-04-15",
      "value": 37.90660026550293
    },
    {
      "time": "2026-04-16",
      "value": 37.927800216674804
    },
    {
      "time": "2026-04-17",
      "value": 37.960600204467774
    },
    {
      "time": "2026-04-20",
      "value": 37.99900016784668
    },
    {
      "time": "2026-04-21",
      "value": 38.00520011901855
    },
    {
      "time": "2026-04-22",
      "value": 38.006400146484374
    },
    {
      "time": "2026-04-23",
      "value": 37.99900009155274
    },
    {
      "time": "2026-04-24",
      "value": 37.99040008544922
    },
    {
      "time": "2026-04-27",
      "value": 37.98880012512207
    },
    {
      "time": "2026-04-28",
      "value": 37.980600128173826
    },
    {
      "time": "2026-04-29",
      "value": 37.969000091552736
    },
    {
      "time": "2026-04-30",
      "value": 37.971000061035156
    },
    {
      "time": "2026-05-01",
      "value": 37.97440010070801
    },
    {
      "time": "2026-05-04",
      "value": 37.960000076293944
    },
    {
      "time": "2026-05-05",
      "value": 37.958800048828124
    },
    {
      "time": "2026-05-06",
      "value": 37.97660003662109
    },
    {
      "time": "2026-05-07",
      "value": 37.974200057983396
    },
    {
      "time": "2026-05-08",
      "value": 37.98320007324219
    },
    {
      "time": "2026-05-11",
      "value": 37.994400100708006
    },
    {
      "time": "2026-05-12",
      "value": 38.00840003967285
    },
    {
      "time": "2026-05-13",
      "value": 38.05720001220703
    },
    {
      "time": "2026-05-14",
      "value": 38.09799995422363
    },
    {
      "time": "2026-05-15",
      "value": 38.13639999389648
    },
    {
      "time": "2026-05-18",
      "value": 38.18720001220703
    },
    {
      "time": "2026-05-19",
      "value": 38.22299995422363
    },
    {
      "time": "2026-05-20",
      "value": 38.27139999389649
    },
    {
      "time": "2026-05-21",
      "value": 38.32379997253418
    },
    {
      "time": "2026-05-22",
      "value": 38.38900001525879
    },
    {
      "time": "2026-05-26",
      "value": 38.47800003051758
    },
    {
      "time": "2026-05-27",
      "value": 38.55060005187988
    },
    {
      "time": "2026-05-28",
      "value": 38.62020004272461
    },
    {
      "time": "2026-05-29",
      "value": 38.703400115966794
    },
    {
      "time": "2026-06-01",
      "value": 38.78240005493164
    },
    {
      "time": "2026-06-02",
      "value": 38.89100006103516
    },
    {
      "time": "2026-06-03",
      "value": 38.973000030517575
    },
    {
      "time": "2026-06-04",
      "value": 39.062800064086915
    },
    {
      "time": "2026-06-05",
      "value": 39.11280006408691
    },
    {
      "time": "2026-06-08",
      "value": 39.18840003967285
    },
    {
      "time": "2026-06-09",
      "value": 39.270800018310545
    },
    {
      "time": "2026-06-10",
      "value": 39.34099998474121
    },
    {
      "time": "2026-06-11",
      "value": 39.41519996643066
    },
    {
      "time": "2026-06-12",
      "value": 39.48419998168945
    },
    {
      "time": "2026-06-15",
      "value": 39.56919998168945
    },
    {
      "time": "2026-06-16",
      "value": 39.64439994812012
    },
    {
      "time": "2026-06-17",
      "value": 39.714799880981445
    },
    {
      "time": "2026-06-18",
      "value": 39.767399826049804
    },
    {
      "time": "2026-06-22",
      "value": 39.82379989624023
    },
    {
      "time": "2026-06-23",
      "value": 39.852999954223634
    },
    {
      "time": "2026-06-24",
      "value": 39.876399993896484
    },
    {
      "time": "2026-06-25",
      "value": 39.89800003051758
    },
    {
      "time": "2026-06-26",
      "value": 39.917600021362304
    },
    {
      "time": "2026-06-29",
      "value": 39.94240005493164
    },
    {
      "time": "2026-06-30",
      "value": 39.962000045776364
    },
    {
      "time": "2026-07-01",
      "value": 39.974600067138674
    },
    {
      "time": "2026-07-02",
      "value": 40.00280006408691
    },
    {
      "time": "2026-07-06",
      "value": 40.039400024414064
    },
    {
      "time": "2026-07-07",
      "value": 40.06820007324219
    },
    {
      "time": "2026-07-08",
      "value": 40.08960006713867
    },
    {
      "time": "2026-07-09",
      "value": 40.11880004882813
    },
    {
      "time": "2026-07-10",
      "value": 40.15540000915527
    },
    {
      "time": "2026-07-13",
      "value": 40.183000030517576
    },
    {
      "time": "2026-07-14",
      "value": 40.20260002136231
    },
    {
      "time": "2026-07-15",
      "value": 40.22279998779297
    },
    {
      "time": "2026-07-16",
      "value": 40.24340003967285
    },
    {
      "time": "2026-07-17",
      "value": 40.24700004577637
    },
    {
      "time": "2026-07-20",
      "value": 40.224200057983396
    },
    {
      "time": "2026-07-21",
      "value": 40.23
    },
    {
      "time": "2026-07-22",
      "value": 40.22599998474121
    },
    {
      "time": "2026-07-23",
      "value": 40.21359992980957
    },
    {
      "time": "2026-07-24",
      "value": 40.20959999084473
    },
    {
      "time": "2026-07-27",
      "value": 40.2
    },
    {
      "time": "2026-07-28",
      "value": 40.184600067138675
    },
    {
      "time": "2026-07-29",
      "value": 40.18000007629394
    },
    {
      "time": "2026-07-30",
      "value": 40.195600051879886
    },
    {
      "time": "2026-07-31",
      "value": 40.21540008544922
    },
    {
      "time": "2026-08-03",
      "value": 40.224200057983396
    },
    {
      "time": "2026-08-04",
      "value": 40.24300003051758
    },
    {
      "time": "2026-08-05",
      "value": 40.263199996948245
    },
    {
      "time": "2026-08-06",
      "value": 40.265599975585936
    },
    {
      "time": "2026-08-07",
      "value": 40.276199951171876
    },
    {
      "time": "2026-08-10",
      "value": 40.284199981689454
    },
    {
      "time": "2026-08-11",
      "value": 40.29199996948242
    },
    {
      "time": "2026-08-12",
      "value": 40.31239997863769
    },
    {
      "time": "2026-08-13",
      "value": 40.32699996948242
    },
    {
      "time": "2026-08-14",
      "value": 40.350199966430665
    },
    {
      "time": "2026-08-17",
      "value": 40.37139991760254
    },
    {
      "time": "2026-08-18",
      "value": 40.40879989624023
    },
    {
      "time": "2026-08-19",
      "value": 40.44239990234375
    },
    {
      "time": "2026-08-20",
      "value": 40.47639991760254
    },
    {
      "time": "2026-08-21",
      "value": 40.52759994506836
    },
    {
      "time": "2026-08-24",
      "value": 40.547199935913085
    },
    {
      "time": "2026-08-25",
      "value": 40.571999893188476
    },
    {
      "time": "2026-08-26",
      "value": 40.581999893188474
    },
    {
      "time": "2026-08-27",
      "value": 40.59619987487793
    },
    {
      "time": "2026-08-28",
      "value": 40.61259986877442
    },
    {
      "time": "2026-08-31",
      "value": 40.61459991455078
    },
    {
      "time": "2026-09-01",
      "value": 40.60819984436035
    },
    {
      "time": "2026-09-02",
      "value": 40.63059982299805
    },
    {
      "time": "2026-09-03",
      "value": 40.66339981079101
    },
    {
      "time": "2026-09-04",
      "value": 40.6947998046875
    },
    {
      "time": "2026-09-08",
      "value": 40.72779975891113
    },
    {
      "time": "2026-09-09",
      "value": 40.74679977416992
    },
    {
      "time": "2026-09-10",
      "value": 40.7513998413086
    },
    {
      "time": "2026-09-11",
      "value": 40.77499984741211
    },
    {
      "time": "2026-09-14",
      "value": 40.78779983520508
    }
  ],
  "analysis": null
}