{
  "ok": true,
  "cached": false,
  "ticker": "FAMRX",
  "price": 34.77,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 30.719999313354492,
      "high": 30.719999313354492,
      "low": 30.719999313354492,
      "close": 30.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 30.709999084472656,
      "high": 30.709999084472656,
      "low": 30.709999084472656,
      "close": 30.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 30.6299991607666,
      "high": 30.6299991607666,
      "low": 30.6299991607666,
      "close": 30.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 30.799999237060547,
      "close": 30.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 30.790000915527344,
      "high": 30.790000915527344,
      "low": 30.790000915527344,
      "close": 30.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 30.889999389648438,
      "high": 30.889999389648438,
      "low": 30.889999389648438,
      "close": 30.889999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 30.790000915527344,
      "high": 30.790000915527344,
      "low": 30.790000915527344,
      "close": 30.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 30.68000030517578,
      "high": 30.68000030517578,
      "low": 30.68000030517578,
      "close": 30.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 30.5,
      "high": 30.5,
      "low": 30.5,
      "close": 30.5,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 30.649999618530273,
      "high": 30.649999618530273,
      "low": 30.649999618530273,
      "close": 30.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 30.760000228881836,
      "high": 30.760000228881836,
      "low": 30.760000228881836,
      "close": 30.760000228881836,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.899999618530273,
      "close": 30.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 31.010000228881836,
      "high": 31.010000228881836,
      "low": 31.010000228881836,
      "close": 31.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 31.09000015258789,
      "high": 31.09000015258789,
      "low": 31.09000015258789,
      "close": 31.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 31.18000030517578,
      "high": 31.18000030517578,
      "low": 31.18000030517578,
      "close": 31.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 31.270000457763672,
      "close": 31.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 31.09000015258789,
      "high": 31.09000015258789,
      "low": 31.09000015258789,
      "close": 31.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 31.290000915527344,
      "high": 31.290000915527344,
      "low": 31.290000915527344,
      "close": 31.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 31.139999389648438,
      "high": 31.139999389648438,
      "low": 31.139999389648438,
      "close": 31.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 30.360000610351562,
      "high": 30.360000610351562,
      "low": 30.360000610351562,
      "close": 30.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 30.860000610351562,
      "high": 30.860000610351562,
      "low": 30.860000610351562,
      "close": 30.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 30.84000015258789,
      "high": 30.84000015258789,
      "low": 30.84000015258789,
      "close": 30.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 31,
      "high": 31,
      "low": 31,
      "close": 31,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 30.940000534057617,
      "high": 30.940000534057617,
      "low": 30.940000534057617,
      "close": 30.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 31.190000534057617,
      "high": 31.190000534057617,
      "low": 31.190000534057617,
      "close": 31.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 31.040000915527344,
      "high": 31.040000915527344,
      "low": 31.040000915527344,
      "close": 31.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 31.239999771118164,
      "high": 31.239999771118164,
      "low": 31.239999771118164,
      "close": 31.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 31.459999084472656,
      "high": 31.459999084472656,
      "low": 31.459999084472656,
      "close": 31.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 31.790000915527344,
      "high": 31.790000915527344,
      "low": 31.790000915527344,
      "close": 31.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 31.829999923706055,
      "high": 31.829999923706055,
      "low": 31.829999923706055,
      "close": 31.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 31.799999237060547,
      "high": 31.799999237060547,
      "low": 31.799999237060547,
      "close": 31.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 31.540000915527344,
      "high": 31.540000915527344,
      "low": 31.540000915527344,
      "close": 31.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 31.59000015258789,
      "high": 31.59000015258789,
      "low": 31.59000015258789,
      "close": 31.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 31.65999984741211,
      "high": 31.65999984741211,
      "low": 31.65999984741211,
      "close": 31.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 31.399999618530273,
      "high": 31.399999618530273,
      "low": 31.399999618530273,
      "close": 31.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 31.190000534057617,
      "high": 31.190000534057617,
      "low": 31.190000534057617,
      "close": 31.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 31.209999084472656,
      "close": 31.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 31.6299991607666,
      "high": 31.6299991607666,
      "low": 31.6299991607666,
      "close": 31.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 31.709999084472656,
      "high": 31.709999084472656,
      "low": 31.709999084472656,
      "close": 31.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 31.760000228881836,
      "high": 31.760000228881836,
      "low": 31.760000228881836,
      "close": 31.760000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 31.299999237060547,
      "high": 31.299999237060547,
      "low": 31.299999237060547,
      "close": 31.299999237060547,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 31.25,
      "high": 31.25,
      "low": 31.25,
      "close": 31.25,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 30.709999084472656,
      "high": 30.709999084472656,
      "low": 30.709999084472656,
      "close": 30.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 30.739999771118164,
      "high": 30.739999771118164,
      "low": 30.739999771118164,
      "close": 30.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 30.309999465942383,
      "high": 30.309999465942383,
      "low": 30.309999465942383,
      "close": 30.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 30.610000610351562,
      "high": 30.610000610351562,
      "low": 30.610000610351562,
      "close": 30.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 30.950000762939453,
      "high": 30.950000762939453,
      "low": 30.950000762939453,
      "close": 30.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 31.219999313354492,
      "high": 31.219999313354492,
      "low": 31.219999313354492,
      "close": 31.219999313354492,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 31.459999084472656,
      "high": 31.459999084472656,
      "low": 31.459999084472656,
      "close": 31.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 31.59000015258789,
      "high": 31.59000015258789,
      "low": 31.59000015258789,
      "close": 31.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 31.440000534057617,
      "high": 31.440000534057617,
      "low": 31.440000534057617,
      "close": 31.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 31.489999771118164,
      "high": 31.489999771118164,
      "low": 31.489999771118164,
      "close": 31.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 31.610000610351562,
      "high": 31.610000610351562,
      "low": 31.610000610351562,
      "close": 31.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 31.65999984741211,
      "high": 31.65999984741211,
      "low": 31.65999984741211,
      "close": 31.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 31.690000534057617,
      "high": 31.690000534057617,
      "low": 31.690000534057617,
      "close": 31.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 31.670000076293945,
      "high": 31.670000076293945,
      "low": 31.670000076293945,
      "close": 31.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 31.610000610351562,
      "high": 31.610000610351562,
      "low": 31.610000610351562,
      "close": 31.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 31.889999389648438,
      "high": 31.889999389648438,
      "low": 31.889999389648438,
      "close": 31.889999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 31.940000534057617,
      "high": 31.940000534057617,
      "low": 31.940000534057617,
      "close": 31.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 31.610000610351562,
      "high": 31.610000610351562,
      "low": 31.610000610351562,
      "close": 31.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 31.600000381469727,
      "high": 31.600000381469727,
      "low": 31.600000381469727,
      "close": 31.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 31.5,
      "high": 31.5,
      "low": 31.5,
      "close": 31.5,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 31.209999084472656,
      "close": 31.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 31.489999771118164,
      "high": 31.489999771118164,
      "low": 31.489999771118164,
      "close": 31.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 31.709999084472656,
      "high": 31.709999084472656,
      "low": 31.709999084472656,
      "close": 31.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 31.920000076293945,
      "high": 31.920000076293945,
      "low": 31.920000076293945,
      "close": 31.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 32.06999969482422,
      "high": 32.06999969482422,
      "low": 32.06999969482422,
      "close": 32.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 32.13999938964844,
      "high": 32.13999938964844,
      "low": 32.13999938964844,
      "close": 32.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 32.16999816894531,
      "high": 32.16999816894531,
      "low": 32.16999816894531,
      "close": 32.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 32.099998474121094,
      "high": 32.099998474121094,
      "low": 32.099998474121094,
      "close": 32.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 30.399999618530273,
      "high": 30.399999618530273,
      "low": 30.399999618530273,
      "close": 30.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 30.270000457763672,
      "high": 30.270000457763672,
      "low": 30.270000457763672,
      "close": 30.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 30.510000228881836,
      "high": 30.510000228881836,
      "low": 30.510000228881836,
      "close": 30.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 30.760000228881836,
      "high": 30.760000228881836,
      "low": 30.760000228881836,
      "close": 30.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 30.940000534057617,
      "high": 30.940000534057617,
      "low": 30.940000534057617,
      "close": 30.940000534057617,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 30.81999969482422,
      "high": 30.81999969482422,
      "low": 30.81999969482422,
      "close": 30.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 30.799999237060547,
      "close": 30.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 31.020000457763672,
      "high": 31.020000457763672,
      "low": 31.020000457763672,
      "close": 31.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 31.149999618530273,
      "high": 31.149999618530273,
      "low": 31.149999618530273,
      "close": 31.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 31.06999969482422,
      "high": 31.06999969482422,
      "low": 31.06999969482422,
      "close": 31.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 31.020000457763672,
      "high": 31.020000457763672,
      "low": 31.020000457763672,
      "close": 31.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 31.1200008392334,
      "high": 31.1200008392334,
      "low": 31.1200008392334,
      "close": 31.1200008392334,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 31.1299991607666,
      "high": 31.1299991607666,
      "low": 31.1299991607666,
      "close": 31.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 30.670000076293945,
      "high": 30.670000076293945,
      "low": 30.670000076293945,
      "close": 30.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 30.989999771118164,
      "high": 30.989999771118164,
      "low": 30.989999771118164,
      "close": 30.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 31.170000076293945,
      "high": 31.170000076293945,
      "low": 31.170000076293945,
      "close": 31.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 31.239999771118164,
      "high": 31.239999771118164,
      "low": 31.239999771118164,
      "close": 31.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 31.34000015258789,
      "high": 31.34000015258789,
      "low": 31.34000015258789,
      "close": 31.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 31.65999984741211,
      "high": 31.65999984741211,
      "low": 31.65999984741211,
      "close": 31.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 31.6200008392334,
      "high": 31.6200008392334,
      "low": 31.6200008392334,
      "close": 31.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 31.639999389648438,
      "high": 31.639999389648438,
      "low": 31.639999389648438,
      "close": 31.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 31.350000381469727,
      "high": 31.350000381469727,
      "low": 31.350000381469727,
      "close": 31.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 31.489999771118164,
      "high": 31.489999771118164,
      "low": 31.489999771118164,
      "close": 31.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 31.40999984741211,
      "high": 31.40999984741211,
      "low": 31.40999984741211,
      "close": 31.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 31.219999313354492,
      "high": 31.219999313354492,
      "low": 31.219999313354492,
      "close": 31.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 30.889999389648438,
      "high": 30.889999389648438,
      "low": 30.889999389648438,
      "close": 30.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 31.520000457763672,
      "high": 31.520000457763672,
      "low": 31.520000457763672,
      "close": 31.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 31.799999237060547,
      "high": 31.799999237060547,
      "low": 31.799999237060547,
      "close": 31.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 31.739999771118164,
      "high": 31.739999771118164,
      "low": 31.739999771118164,
      "close": 31.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 31.81999969482422,
      "high": 31.81999969482422,
      "low": 31.81999969482422,
      "close": 31.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 31.43000030517578,
      "high": 31.43000030517578,
      "low": 31.43000030517578,
      "close": 31.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 31.479999542236328,
      "high": 31.479999542236328,
      "low": 31.479999542236328,
      "close": 31.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 31.5,
      "high": 31.5,
      "low": 31.5,
      "close": 31.5,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 31.68000030517578,
      "high": 31.68000030517578,
      "low": 31.68000030517578,
      "close": 31.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 31.6299991607666,
      "high": 31.6299991607666,
      "low": 31.6299991607666,
      "close": 31.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 31.920000076293945,
      "high": 31.920000076293945,
      "low": 31.920000076293945,
      "close": 31.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 31.68000030517578,
      "high": 31.68000030517578,
      "low": 31.68000030517578,
      "close": 31.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 31.90999984741211,
      "high": 31.90999984741211,
      "low": 31.90999984741211,
      "close": 31.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 32.13999938964844,
      "high": 32.13999938964844,
      "low": 32.13999938964844,
      "close": 32.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 32,
      "high": 32,
      "low": 32,
      "close": 32,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 31.899999618530273,
      "high": 31.899999618530273,
      "low": 31.899999618530273,
      "close": 31.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 31.729999542236328,
      "high": 31.729999542236328,
      "low": 31.729999542236328,
      "close": 31.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 31.049999237060547,
      "high": 31.049999237060547,
      "low": 31.049999237060547,
      "close": 31.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 31.260000228881836,
      "high": 31.260000228881836,
      "low": 31.260000228881836,
      "close": 31.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 30.920000076293945,
      "high": 30.920000076293945,
      "low": 30.920000076293945,
      "close": 30.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 30.5,
      "high": 30.5,
      "low": 30.5,
      "close": 30.5,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 30.799999237060547,
      "close": 30.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 30.8700008392334,
      "high": 30.8700008392334,
      "low": 30.8700008392334,
      "close": 30.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 30.829999923706055,
      "high": 30.829999923706055,
      "low": 30.829999923706055,
      "close": 30.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 30.299999237060547,
      "high": 30.299999237060547,
      "low": 30.299999237060547,
      "close": 30.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 30.100000381469727,
      "high": 30.100000381469727,
      "low": 30.100000381469727,
      "close": 30.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 30.520000457763672,
      "high": 30.520000457763672,
      "low": 30.520000457763672,
      "close": 30.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 30.649999618530273,
      "high": 30.649999618530273,
      "low": 30.649999618530273,
      "close": 30.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 30.25,
      "high": 30.25,
      "low": 30.25,
      "close": 30.25,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 30.219999313354492,
      "high": 30.219999313354492,
      "low": 30.219999313354492,
      "close": 30.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 29.56999969482422,
      "high": 29.56999969482422,
      "low": 29.56999969482422,
      "close": 29.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 30.06999969482422,
      "high": 30.06999969482422,
      "low": 30.06999969482422,
      "close": 30.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 29.969999313354492,
      "high": 29.969999313354492,
      "low": 29.969999313354492,
      "close": 29.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 30.25,
      "high": 30.25,
      "low": 30.25,
      "close": 30.25,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 29.59000015258789,
      "high": 29.59000015258789,
      "low": 29.59000015258789,
      "close": 29.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 29.25,
      "high": 29.25,
      "low": 29.25,
      "close": 29.25,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 29.139999389648438,
      "high": 29.139999389648438,
      "low": 29.139999389648438,
      "close": 29.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 29.979999542236328,
      "high": 29.979999542236328,
      "low": 29.979999542236328,
      "close": 29.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 30.280000686645508,
      "high": 30.280000686645508,
      "low": 30.280000686645508,
      "close": 30.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 30.260000228881836,
      "high": 30.260000228881836,
      "low": 30.260000228881836,
      "close": 30.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 30.3799991607666,
      "high": 30.3799991607666,
      "low": 30.3799991607666,
      "close": 30.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 30.440000534057617,
      "high": 30.440000534057617,
      "low": 30.440000534057617,
      "close": 30.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 31.399999618530273,
      "high": 31.399999618530273,
      "low": 31.399999618530273,
      "close": 31.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 31.540000915527344,
      "high": 31.540000915527344,
      "low": 31.540000915527344,
      "close": 31.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 31.56999969482422,
      "high": 31.56999969482422,
      "low": 31.56999969482422,
      "close": 31.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 31.8700008392334,
      "high": 31.8700008392334,
      "low": 31.8700008392334,
      "close": 31.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 32.209999084472656,
      "high": 32.209999084472656,
      "low": 32.209999084472656,
      "close": 32.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 32.29999923706055,
      "high": 32.29999923706055,
      "low": 32.29999923706055,
      "close": 32.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 32.310001373291016,
      "high": 32.310001373291016,
      "low": 32.310001373291016,
      "close": 32.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 32.709999084472656,
      "high": 32.709999084472656,
      "low": 32.709999084472656,
      "close": 32.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 32.630001068115234,
      "high": 32.630001068115234,
      "low": 32.630001068115234,
      "close": 32.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 32.31999969482422,
      "high": 32.31999969482422,
      "low": 32.31999969482422,
      "close": 32.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 32.599998474121094,
      "high": 32.599998474121094,
      "low": 32.599998474121094,
      "close": 32.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 32.45000076293945,
      "high": 32.45000076293945,
      "low": 32.45000076293945,
      "close": 32.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 32.709999084472656,
      "high": 32.709999084472656,
      "low": 32.709999084472656,
      "close": 32.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 32.720001220703125,
      "high": 32.720001220703125,
      "low": 32.720001220703125,
      "close": 32.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 32.529998779296875,
      "high": 32.529998779296875,
      "low": 32.529998779296875,
      "close": 32.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 32.47999954223633,
      "high": 32.47999954223633,
      "low": 32.47999954223633,
      "close": 32.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 32.91999816894531,
      "high": 32.91999816894531,
      "low": 32.91999816894531,
      "close": 32.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 32.91999816894531,
      "high": 32.91999816894531,
      "low": 32.91999816894531,
      "close": 32.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 32.83000183105469,
      "high": 32.83000183105469,
      "low": 32.83000183105469,
      "close": 32.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 33.13999938964844,
      "high": 33.13999938964844,
      "low": 33.13999938964844,
      "close": 33.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 33.7599983215332,
      "high": 33.7599983215332,
      "low": 33.7599983215332,
      "close": 33.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 33.4900016784668,
      "high": 33.4900016784668,
      "low": 33.4900016784668,
      "close": 33.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 33.7400016784668,
      "close": 33.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 33.83000183105469,
      "high": 33.83000183105469,
      "low": 33.83000183105469,
      "close": 33.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 33.599998474121094,
      "high": 33.599998474121094,
      "low": 33.599998474121094,
      "close": 33.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 33.83000183105469,
      "high": 33.83000183105469,
      "low": 33.83000183105469,
      "close": 33.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 33.970001220703125,
      "high": 33.970001220703125,
      "low": 33.970001220703125,
      "close": 33.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 33.349998474121094,
      "high": 33.349998474121094,
      "low": 33.349998474121094,
      "close": 33.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 33.31999969482422,
      "high": 33.31999969482422,
      "low": 33.31999969482422,
      "close": 33.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 33.08000183105469,
      "high": 33.08000183105469,
      "low": 33.08000183105469,
      "close": 33.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 33.529998779296875,
      "high": 33.529998779296875,
      "low": 33.529998779296875,
      "close": 33.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 33.709999084472656,
      "high": 33.709999084472656,
      "low": 33.709999084472656,
      "close": 33.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 33.7400016784668,
      "close": 33.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 34.16999816894531,
      "high": 34.16999816894531,
      "low": 34.16999816894531,
      "close": 34.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 34.150001525878906,
      "high": 34.150001525878906,
      "low": 34.150001525878906,
      "close": 34.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 34.279998779296875,
      "high": 34.279998779296875,
      "low": 34.279998779296875,
      "close": 34.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 34.22999954223633,
      "high": 34.22999954223633,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.349998474121094,
      "close": 34.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 34.54999923706055,
      "high": 34.54999923706055,
      "low": 34.54999923706055,
      "close": 34.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 34.31999969482422,
      "high": 34.31999969482422,
      "low": 34.31999969482422,
      "close": 34.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 34.40999984741211,
      "high": 34.40999984741211,
      "low": 34.40999984741211,
      "close": 34.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 33.29999923706055,
      "high": 33.29999923706055,
      "low": 33.29999923706055,
      "close": 33.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 33.5,
      "high": 33.5,
      "low": 33.5,
      "close": 33.5,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 33.52000045776367,
      "high": 33.52000045776367,
      "low": 33.52000045776367,
      "close": 33.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 33.02000045776367,
      "high": 33.02000045776367,
      "low": 33.02000045776367,
      "close": 33.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 33.849998474121094,
      "high": 33.849998474121094,
      "low": 33.849998474121094,
      "close": 33.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 34.02000045776367,
      "high": 34.02000045776367,
      "low": 34.02000045776367,
      "close": 34.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 34.529998779296875,
      "high": 34.529998779296875,
      "low": 34.529998779296875,
      "close": 34.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 34.369998931884766,
      "high": 34.369998931884766,
      "low": 34.369998931884766,
      "close": 34.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 34.099998474121094,
      "high": 34.099998474121094,
      "low": 34.099998474121094,
      "close": 34.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 34.58000183105469,
      "high": 34.58000183105469,
      "low": 34.58000183105469,
      "close": 34.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 34.560001373291016,
      "high": 34.560001373291016,
      "low": 34.560001373291016,
      "close": 34.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 33.849998474121094,
      "high": 33.849998474121094,
      "low": 33.849998474121094,
      "close": 33.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 33.88999938964844,
      "high": 33.88999938964844,
      "low": 33.88999938964844,
      "close": 33.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 34.060001373291016,
      "high": 34.060001373291016,
      "low": 34.060001373291016,
      "close": 34.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.93000030517578,
      "close": 33.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 34.279998779296875,
      "high": 34.279998779296875,
      "low": 34.279998779296875,
      "close": 34.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 34.540000915527344,
      "high": 34.540000915527344,
      "low": 34.540000915527344,
      "close": 34.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 34.27000045776367,
      "close": 34.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 34.22999954223633,
      "high": 34.22999954223633,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 34.599998474121094,
      "high": 34.599998474121094,
      "low": 34.599998474121094,
      "close": 34.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 34.27000045776367,
      "close": 34.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 34.16999816894531,
      "high": 34.16999816894531,
      "low": 34.16999816894531,
      "close": 34.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 34.40999984741211,
      "high": 34.40999984741211,
      "low": 34.40999984741211,
      "close": 34.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 34.47999954223633,
      "high": 34.47999954223633,
      "low": 34.47999954223633,
      "close": 34.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 34.08000183105469,
      "close": 34.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 34.33000183105469,
      "high": 34.33000183105469,
      "low": 34.33000183105469,
      "close": 34.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 34.47999954223633,
      "high": 34.47999954223633,
      "low": 34.47999954223633,
      "close": 34.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 34.20000076293945,
      "high": 34.20000076293945,
      "low": 34.20000076293945,
      "close": 34.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 33.939998626708984,
      "high": 33.939998626708984,
      "low": 33.939998626708984,
      "close": 33.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 33.810001373291016,
      "high": 33.810001373291016,
      "low": 33.810001373291016,
      "close": 33.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 34.2400016784668,
      "high": 34.2400016784668,
      "low": 34.2400016784668,
      "close": 34.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 34.18000030517578,
      "high": 34.18000030517578,
      "low": 34.18000030517578,
      "close": 34.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 33.869998931884766,
      "high": 33.869998931884766,
      "low": 33.869998931884766,
      "close": 33.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 33.779998779296875,
      "high": 33.779998779296875,
      "low": 33.779998779296875,
      "close": 33.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 33.790000915527344,
      "high": 33.790000915527344,
      "low": 33.790000915527344,
      "close": 33.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 33.70000076293945,
      "high": 33.70000076293945,
      "low": 33.70000076293945,
      "close": 33.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 33.290000915527344,
      "high": 33.290000915527344,
      "low": 33.290000915527344,
      "close": 33.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 33.970001220703125,
      "high": 33.970001220703125,
      "low": 33.970001220703125,
      "close": 33.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 34.099998474121094,
      "high": 34.099998474121094,
      "low": 34.099998474121094,
      "close": 34.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 34.45000076293945,
      "high": 34.45000076293945,
      "low": 34.45000076293945,
      "close": 34.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 34.959999084472656,
      "high": 34.959999084472656,
      "low": 34.959999084472656,
      "close": 34.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.95000076293945,
      "close": 34.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 34.79999923706055,
      "high": 34.79999923706055,
      "low": 34.79999923706055,
      "close": 34.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 35.04999923706055,
      "close": 35.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 34.9900016784668,
      "high": 34.9900016784668,
      "low": 34.9900016784668,
      "close": 34.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 34.939998626708984,
      "high": 34.939998626708984,
      "low": 34.939998626708984,
      "close": 34.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 35.290000915527344,
      "close": 35.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 35.27000045776367,
      "high": 35.27000045776367,
      "low": 35.27000045776367,
      "close": 35.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 35.2599983215332,
      "high": 35.2599983215332,
      "low": 35.2599983215332,
      "close": 35.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 34.849998474121094,
      "high": 34.849998474121094,
      "low": 34.849998474121094,
      "close": 34.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 34.939998626708984,
      "high": 34.939998626708984,
      "low": 34.939998626708984,
      "close": 34.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 34.790000915527344,
      "high": 34.790000915527344,
      "low": 34.790000915527344,
      "close": 34.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 35.029998779296875,
      "close": 35.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 34.83000183105469,
      "high": 34.83000183105469,
      "low": 34.83000183105469,
      "close": 34.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 35.0099983215332,
      "high": 35.0099983215332,
      "low": 35.0099983215332,
      "close": 35.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 35.02000045776367,
      "high": 35.02000045776367,
      "low": 35.02000045776367,
      "close": 35.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 35.15999984741211,
      "high": 35.15999984741211,
      "low": 35.15999984741211,
      "close": 35.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 34.959999084472656,
      "high": 34.959999084472656,
      "low": 34.959999084472656,
      "close": 34.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 34.869998931884766,
      "high": 34.869998931884766,
      "low": 34.869998931884766,
      "close": 34.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 34.61000061035156,
      "high": 34.61000061035156,
      "low": 34.61000061035156,
      "close": 34.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.77000045776367,
      "close": 34.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 35.119998931884766,
      "high": 35.119998931884766,
      "low": 35.119998931884766,
      "close": 35.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 35.04999923706055,
      "close": 35.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 34.83000183105469,
      "high": 34.83000183105469,
      "low": 34.83000183105469,
      "close": 34.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 34.52000045776367,
      "high": 34.52000045776367,
      "low": 34.52000045776367,
      "close": 34.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.77000045776367,
      "close": 34.77000045776367,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 31.08699996948242
    },
    {
      "time": "2025-11-24",
      "value": 31.09159999847412
    },
    {
      "time": "2025-11-25",
      "value": 31.101800003051757
    },
    {
      "time": "2025-11-26",
      "value": 31.118400001525877
    },
    {
      "time": "2025-11-28",
      "value": 31.134200019836427
    },
    {
      "time": "2025-12-01",
      "value": 31.14720001220703
    },
    {
      "time": "2025-12-02",
      "value": 31.159200019836426
    },
    {
      "time": "2025-12-03",
      "value": 31.17560001373291
    },
    {
      "time": "2025-12-04",
      "value": 31.195200004577636
    },
    {
      "time": "2025-12-05",
      "value": 31.21900001525879
    },
    {
      "time": "2025-12-08",
      "value": 31.239400024414063
    },
    {
      "time": "2025-12-09",
      "value": 31.25640003204346
    },
    {
      "time": "2025-12-10",
      "value": 31.27620002746582
    },
    {
      "time": "2025-12-11",
      "value": 31.294800033569334
    },
    {
      "time": "2025-12-12",
      "value": 31.30520004272461
    },
    {
      "time": "2025-12-15",
      "value": 31.31360004425049
    },
    {
      "time": "2025-12-16",
      "value": 31.318200035095217
    },
    {
      "time": "2025-12-17",
      "value": 31.32060001373291
    },
    {
      "time": "2025-12-18",
      "value": 31.324599990844728
    },
    {
      "time": "2025-12-19",
      "value": 31.33599998474121
    },
    {
      "time": "2025-12-22",
      "value": 31.367199974060057
    },
    {
      "time": "2025-12-23",
      "value": 31.391399955749513
    },
    {
      "time": "2025-12-24",
      "value": 31.41739994049072
    },
    {
      "time": "2025-12-26",
      "value": 31.440799903869628
    },
    {
      "time": "2025-12-29",
      "value": 31.4639998626709
    },
    {
      "time": "2025-12-30",
      "value": 31.452599868774413
    },
    {
      "time": "2025-12-31",
      "value": 31.43239986419678
    },
    {
      "time": "2026-01-02",
      "value": 31.418799858093262
    },
    {
      "time": "2026-01-05",
      "value": 31.413199844360353
    },
    {
      "time": "2026-01-06",
      "value": 31.40719985961914
    },
    {
      "time": "2026-01-07",
      "value": 31.39439987182617
    },
    {
      "time": "2026-01-08",
      "value": 31.374599838256835
    },
    {
      "time": "2026-01-09",
      "value": 31.35839984893799
    },
    {
      "time": "2026-01-12",
      "value": 31.345399856567383
    },
    {
      "time": "2026-01-13",
      "value": 31.33599983215332
    },
    {
      "time": "2026-01-14",
      "value": 31.324599838256837
    },
    {
      "time": "2026-01-15",
      "value": 31.31379985809326
    },
    {
      "time": "2026-01-16",
      "value": 31.310799827575682
    },
    {
      "time": "2026-01-20",
      "value": 31.296199836730956
    },
    {
      "time": "2026-01-21",
      "value": 31.292199821472167
    },
    {
      "time": "2026-01-22",
      "value": 31.291399841308593
    },
    {
      "time": "2026-01-23",
      "value": 31.283599853515625
    },
    {
      "time": "2026-01-26",
      "value": 31.27619987487793
    },
    {
      "time": "2026-01-27",
      "value": 31.274199867248534
    },
    {
      "time": "2026-01-28",
      "value": 31.280599899291992
    },
    {
      "time": "2026-01-29",
      "value": 31.28839988708496
    },
    {
      "time": "2026-01-30",
      "value": 31.295999908447264
    },
    {
      "time": "2026-02-02",
      "value": 31.311599922180175
    },
    {
      "time": "2026-02-03",
      "value": 31.324999923706056
    },
    {
      "time": "2026-02-04",
      "value": 31.343199920654296
    },
    {
      "time": "2026-02-05",
      "value": 31.348799896240234
    },
    {
      "time": "2026-02-06",
      "value": 31.36019989013672
    },
    {
      "time": "2026-02-09",
      "value": 31.37179988861084
    },
    {
      "time": "2026-02-10",
      "value": 31.37739990234375
    },
    {
      "time": "2026-02-11",
      "value": 31.38199989318848
    },
    {
      "time": "2026-02-12",
      "value": 31.38179988861084
    },
    {
      "time": "2026-02-13",
      "value": 31.381599884033204
    },
    {
      "time": "2026-02-17",
      "value": 31.379399871826173
    },
    {
      "time": "2026-02-18",
      "value": 31.379799880981444
    },
    {
      "time": "2026-02-19",
      "value": 31.378599853515624
    },
    {
      "time": "2026-02-20",
      "value": 31.383599853515626
    },
    {
      "time": "2026-02-23",
      "value": 31.38499984741211
    },
    {
      "time": "2026-02-24",
      "value": 31.385399856567382
    },
    {
      "time": "2026-02-25",
      "value": 31.3893998336792
    },
    {
      "time": "2026-02-26",
      "value": 31.397199821472167
    },
    {
      "time": "2026-02-27",
      "value": 31.40319980621338
    },
    {
      "time": "2026-03-02",
      "value": 31.407799797058104
    },
    {
      "time": "2026-03-03",
      "value": 31.404599800109864
    },
    {
      "time": "2026-03-04",
      "value": 31.399999809265136
    },
    {
      "time": "2026-03-05",
      "value": 31.38419982910156
    },
    {
      "time": "2026-03-06",
      "value": 31.355799827575684
    },
    {
      "time": "2026-03-09",
      "value": 31.33039981842041
    },
    {
      "time": "2026-03-10",
      "value": 31.30499984741211
    },
    {
      "time": "2026-03-11",
      "value": 31.278199882507323
    },
    {
      "time": "2026-03-12",
      "value": 31.242199897766113
    },
    {
      "time": "2026-03-13",
      "value": 31.2361999130249
    },
    {
      "time": "2026-03-16",
      "value": 31.241199913024904
    },
    {
      "time": "2026-03-17",
      "value": 31.243999900817872
    },
    {
      "time": "2026-03-18",
      "value": 31.233799896240235
    },
    {
      "time": "2026-03-19",
      "value": 31.219399871826173
    },
    {
      "time": "2026-03-20",
      "value": 31.19439987182617
    },
    {
      "time": "2026-03-23",
      "value": 31.179799880981445
    },
    {
      "time": "2026-03-24",
      "value": 31.15879985809326
    },
    {
      "time": "2026-03-25",
      "value": 31.140799865722656
    },
    {
      "time": "2026-03-26",
      "value": 31.11119987487793
    },
    {
      "time": "2026-03-27",
      "value": 31.075799865722658
    },
    {
      "time": "2026-03-30",
      "value": 31.036199836730958
    },
    {
      "time": "2026-03-31",
      "value": 31.01319984436035
    },
    {
      "time": "2026-04-01",
      "value": 31.005399856567383
    },
    {
      "time": "2026-04-02",
      "value": 30.990799865722657
    },
    {
      "time": "2026-04-06",
      "value": 30.97499984741211
    },
    {
      "time": "2026-04-07",
      "value": 30.958999862670897
    },
    {
      "time": "2026-04-08",
      "value": 30.960199851989746
    },
    {
      "time": "2026-04-09",
      "value": 30.95779987335205
    },
    {
      "time": "2026-04-10",
      "value": 30.956799850463867
    },
    {
      "time": "2026-04-13",
      "value": 30.961399879455566
    },
    {
      "time": "2026-04-14",
      "value": 30.978599853515625
    },
    {
      "time": "2026-04-15",
      "value": 30.99479984283447
    },
    {
      "time": "2026-04-16",
      "value": 31.01279987335205
    },
    {
      "time": "2026-04-17",
      "value": 31.042599868774413
    },
    {
      "time": "2026-04-20",
      "value": 31.07739990234375
    },
    {
      "time": "2026-04-21",
      "value": 31.09339988708496
    },
    {
      "time": "2026-04-22",
      "value": 31.10939987182617
    },
    {
      "time": "2026-04-23",
      "value": 31.123599891662597
    },
    {
      "time": "2026-04-24",
      "value": 31.141399879455566
    },
    {
      "time": "2026-04-27",
      "value": 31.167199897766114
    },
    {
      "time": "2026-04-28",
      "value": 31.188199882507323
    },
    {
      "time": "2026-04-29",
      "value": 31.20779987335205
    },
    {
      "time": "2026-04-30",
      "value": 31.232599830627443
    },
    {
      "time": "2026-05-01",
      "value": 31.258399810791015
    },
    {
      "time": "2026-05-04",
      "value": 31.27659984588623
    },
    {
      "time": "2026-05-05",
      "value": 31.305799827575683
    },
    {
      "time": "2026-05-06",
      "value": 31.342799797058106
    },
    {
      "time": "2026-05-07",
      "value": 31.36979984283447
    },
    {
      "time": "2026-05-08",
      "value": 31.404599876403807
    },
    {
      "time": "2026-05-11",
      "value": 31.443199920654298
    },
    {
      "time": "2026-05-12",
      "value": 31.48059989929199
    },
    {
      "time": "2026-05-13",
      "value": 31.536199951171874
    },
    {
      "time": "2026-05-14",
      "value": 31.5903999710083
    },
    {
      "time": "2026-05-15",
      "value": 31.638999938964844
    },
    {
      "time": "2026-05-18",
      "value": 31.695399932861328
    },
    {
      "time": "2026-05-19",
      "value": 31.74099998474121
    },
    {
      "time": "2026-05-20",
      "value": 31.79419994354248
    },
    {
      "time": "2026-05-21",
      "value": 31.851799926757813
    },
    {
      "time": "2026-05-22",
      "value": 31.920599975585937
    },
    {
      "time": "2026-05-26",
      "value": 32.00199993133545
    },
    {
      "time": "2026-05-27",
      "value": 32.07459995269775
    },
    {
      "time": "2026-05-28",
      "value": 32.147199935913086
    },
    {
      "time": "2026-05-29",
      "value": 32.22679992675781
    },
    {
      "time": "2026-06-01",
      "value": 32.309399909973145
    },
    {
      "time": "2026-06-02",
      "value": 32.40899990081787
    },
    {
      "time": "2026-06-03",
      "value": 32.49399990081787
    },
    {
      "time": "2026-06-04",
      "value": 32.58279991149902
    },
    {
      "time": "2026-06-05",
      "value": 32.64379989624023
    },
    {
      "time": "2026-06-08",
      "value": 32.721999893188475
    },
    {
      "time": "2026-06-09",
      "value": 32.80739990234375
    },
    {
      "time": "2026-06-10",
      "value": 32.884999923706054
    },
    {
      "time": "2026-06-11",
      "value": 32.96239990234375
    },
    {
      "time": "2026-06-12",
      "value": 33.037199897766115
    },
    {
      "time": "2026-06-15",
      "value": 33.122599868774415
    },
    {
      "time": "2026-06-16",
      "value": 33.20239986419678
    },
    {
      "time": "2026-06-17",
      "value": 33.275599822998046
    },
    {
      "time": "2026-06-18",
      "value": 33.33919986724854
    },
    {
      "time": "2026-06-22",
      "value": 33.39959987640381
    },
    {
      "time": "2026-06-23",
      "value": 33.44519985198975
    },
    {
      "time": "2026-06-24",
      "value": 33.48559982299805
    },
    {
      "time": "2026-06-25",
      "value": 33.522599868774414
    },
    {
      "time": "2026-06-26",
      "value": 33.55519989013672
    },
    {
      "time": "2026-06-29",
      "value": 33.59459983825683
    },
    {
      "time": "2026-06-30",
      "value": 33.63119987487793
    },
    {
      "time": "2026-07-01",
      "value": 33.6639998626709
    },
    {
      "time": "2026-07-02",
      "value": 33.70219985961914
    },
    {
      "time": "2026-07-06",
      "value": 33.74219985961914
    },
    {
      "time": "2026-07-07",
      "value": 33.77859985351562
    },
    {
      "time": "2026-07-08",
      "value": 33.80779983520508
    },
    {
      "time": "2026-07-09",
      "value": 33.84159980773926
    },
    {
      "time": "2026-07-10",
      "value": 33.88059982299805
    },
    {
      "time": "2026-07-13",
      "value": 33.912599868774414
    },
    {
      "time": "2026-07-14",
      "value": 33.9407999420166
    },
    {
      "time": "2026-07-15",
      "value": 33.971999969482425
    },
    {
      "time": "2026-07-16",
      "value": 33.999399948120114
    },
    {
      "time": "2026-07-17",
      "value": 34.01539993286133
    },
    {
      "time": "2026-07-20",
      "value": 34.016399993896485
    },
    {
      "time": "2026-07-21",
      "value": 34.031399993896486
    },
    {
      "time": "2026-07-22",
      "value": 34.04019996643066
    },
    {
      "time": "2026-07-23",
      "value": 34.04099990844727
    },
    {
      "time": "2026-07-24",
      "value": 34.04459991455078
    },
    {
      "time": "2026-07-27",
      "value": 34.04379989624024
    },
    {
      "time": "2026-07-28",
      "value": 34.038399887084964
    },
    {
      "time": "2026-07-29",
      "value": 34.03719993591309
    },
    {
      "time": "2026-07-30",
      "value": 34.05019996643066
    },
    {
      "time": "2026-07-31",
      "value": 34.07059989929199
    },
    {
      "time": "2026-08-03",
      "value": 34.08899993896485
    },
    {
      "time": "2026-08-04",
      "value": 34.113999938964845
    },
    {
      "time": "2026-08-05",
      "value": 34.138199920654294
    },
    {
      "time": "2026-08-06",
      "value": 34.150799942016604
    },
    {
      "time": "2026-08-07",
      "value": 34.16879989624024
    },
    {
      "time": "2026-08-10",
      "value": 34.18299995422363
    },
    {
      "time": "2026-08-11",
      "value": 34.19719993591308
    },
    {
      "time": "2026-08-12",
      "value": 34.2123999786377
    },
    {
      "time": "2026-08-13",
      "value": 34.22720001220703
    },
    {
      "time": "2026-08-14",
      "value": 34.24620002746582
    },
    {
      "time": "2026-08-17",
      "value": 34.263199996948245
    },
    {
      "time": "2026-08-18",
      "value": 34.29419998168945
    },
    {
      "time": "2026-08-19",
      "value": 34.32299995422363
    },
    {
      "time": "2026-08-20",
      "value": 34.34839996337891
    },
    {
      "time": "2026-08-21",
      "value": 34.38859992980957
    },
    {
      "time": "2026-08-24",
      "value": 34.40819999694824
    },
    {
      "time": "2026-08-25",
      "value": 34.42799995422363
    },
    {
      "time": "2026-08-26",
      "value": 34.43779998779297
    },
    {
      "time": "2026-08-27",
      "value": 34.453600006103514
    },
    {
      "time": "2026-08-28",
      "value": 34.47080001831055
    },
    {
      "time": "2026-08-31",
      "value": 34.47659996032715
    },
    {
      "time": "2026-09-01",
      "value": 34.47759994506836
    },
    {
      "time": "2026-09-02",
      "value": 34.49599998474121
    },
    {
      "time": "2026-09-03",
      "value": 34.520400009155274
    },
    {
      "time": "2026-09-04",
      "value": 34.54159996032715
    },
    {
      "time": "2026-09-08",
      "value": 34.56399993896484
    },
    {
      "time": "2026-09-09",
      "value": 34.575
    },
    {
      "time": "2026-09-10",
      "value": 34.574599990844725
    },
    {
      "time": "2026-09-11",
      "value": 34.58459999084473
    }
  ],
  "analysis": null
}