{
  "ok": true,
  "cached": false,
  "ticker": "FB",
  "price": 45.32,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Stocks Look to Nvidia Earnings for Direction: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/6bf24480-24b0-3cf2-9729-6efe2645928c/stocks-look-to-nvidia.html",
      "published": "2026-08-26"
    },
    {
      "title": "Stock Picks That Billionaires Love",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/4f24afa9-d27d-3d90-966a-1d328e30c957/stock-picks-that-billionaires.html",
      "published": "2026-08-25"
    },
    {
      "title": "33 Stocks That Could Rally 33% or More",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/83d8e136-8630-3be0-bba6-9a5c1bf7d4cd/33-stocks-that-could-rally.html",
      "published": "2026-08-24"
    },
    {
      "title": "Nasdaq Soars 679 Points as Microsoft Pops: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/6ffbdadf-5c4a-3667-83ef-bc85fbdb619f/nasdaq-soars-679-points-as.html",
      "published": "2026-07-30"
    },
    {
      "title": "Dow Soars 537 Points on Strong Blue-Chip Earnings: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/a8b9504a-f11d-350b-b590-a1da6afc1215/dow-soars-537-points-on.html",
      "published": "2026-07-28"
    },
    {
      "title": "Markets Weigh Peace Hope Against AI Fear: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/6bbf9f34-b292-3182-8852-6849f44f936e/markets-weigh-peace-hope.html",
      "published": "2026-07-27"
    },
    {
      "title": "Nasdaq Rallies Ahead of Magnificent 7 Earnings: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/34665c74-0a73-3603-95ef-a635353e8e1e/nasdaq-rallies-ahead-of.html",
      "published": "2026-07-21"
    },
    {
      "title": "Dow Drops 305 Points as Apple Falls From Highs: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/70ab6335-28a9-3627-be46-91213592c0ad/dow-drops-305-points-as-apple.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 41.43000030517578,
      "high": 41.43000030517578,
      "low": 41.310001373291016,
      "close": 41.310001373291016,
      "volume": 3700
    },
    {
      "time": "2025-09-16",
      "open": 41.41999816894531,
      "high": 41.41999816894531,
      "low": 41.25,
      "close": 41.255001068115234,
      "volume": 3200
    },
    {
      "time": "2025-09-17",
      "open": 41.279998779296875,
      "high": 41.279998779296875,
      "low": 41.2400016784668,
      "close": 41.2400016784668,
      "volume": 400
    },
    {
      "time": "2025-09-18",
      "open": 41.400001525878906,
      "high": 41.400001525878906,
      "low": 41.290000915527344,
      "close": 41.290000915527344,
      "volume": 6200
    },
    {
      "time": "2025-09-19",
      "open": 41.31999969482422,
      "high": 41.41999816894531,
      "low": 41.31999969482422,
      "close": 41.40599822998047,
      "volume": 3000
    },
    {
      "time": "2025-09-22",
      "open": 41.400001525878906,
      "high": 41.5,
      "low": 41.400001525878906,
      "close": 41.48400115966797,
      "volume": 800
    },
    {
      "time": "2025-09-23",
      "open": 41.4010009765625,
      "high": 41.46500015258789,
      "low": 41.400001525878906,
      "close": 41.45399856567383,
      "volume": 600
    },
    {
      "time": "2025-09-24",
      "open": 41.40999984741211,
      "high": 41.40999984741211,
      "low": 41.279998779296875,
      "close": 41.279998779296875,
      "volume": 200
    },
    {
      "time": "2025-09-25",
      "open": 41.29999923706055,
      "high": 41.29999923706055,
      "low": 41.20000076293945,
      "close": 41.20000076293945,
      "volume": 1100
    },
    {
      "time": "2025-09-26",
      "open": 41.36000061035156,
      "high": 41.790000915527344,
      "low": 41.29999923706055,
      "close": 41.347999572753906,
      "volume": 1500
    },
    {
      "time": "2025-09-29",
      "open": 41.939998626708984,
      "high": 41.939998626708984,
      "low": 41.279998779296875,
      "close": 41.279998779296875,
      "volume": 600
    },
    {
      "time": "2025-09-30",
      "open": 41.35599899291992,
      "high": 41.35599899291992,
      "low": 41.35599899291992,
      "close": 41.35599899291992,
      "volume": 200
    },
    {
      "time": "2025-10-01",
      "open": 41.369998931884766,
      "high": 41.52000045776367,
      "low": 41.2599983215332,
      "close": 41.400001525878906,
      "volume": 29800
    },
    {
      "time": "2025-10-02",
      "open": 41.779998779296875,
      "high": 41.779998779296875,
      "low": 41.380001068115234,
      "close": 41.380001068115234,
      "volume": 8800
    },
    {
      "time": "2025-10-03",
      "open": 41.41999816894531,
      "high": 41.46500015258789,
      "low": 40.97999954223633,
      "close": 41.380001068115234,
      "volume": 25200
    },
    {
      "time": "2025-10-06",
      "open": 41.45399856567383,
      "high": 41.47200012207031,
      "low": 41.400001525878906,
      "close": 41.41600036621094,
      "volume": 1500
    },
    {
      "time": "2025-10-07",
      "open": 41.481998443603516,
      "high": 41.481998443603516,
      "low": 41.35900115966797,
      "close": 41.35900115966797,
      "volume": 1900
    },
    {
      "time": "2025-10-08",
      "open": 41.47999954223633,
      "high": 41.56999969482422,
      "low": 41.43000030517578,
      "close": 41.45500183105469,
      "volume": 700
    },
    {
      "time": "2025-10-09",
      "open": 41.470001220703125,
      "high": 41.560001373291016,
      "low": 41.470001220703125,
      "close": 41.50899887084961,
      "volume": 3000
    },
    {
      "time": "2025-10-10",
      "open": 41.459999084472656,
      "high": 41.459999084472656,
      "low": 40.933998107910156,
      "close": 40.933998107910156,
      "volume": 2800
    },
    {
      "time": "2025-10-13",
      "open": 41.060001373291016,
      "high": 41.25,
      "low": 41.060001373291016,
      "close": 41.178001403808594,
      "volume": 2900
    },
    {
      "time": "2025-10-14",
      "open": 41.12900161743164,
      "high": 41.12900161743164,
      "low": 41.12900161743164,
      "close": 41.12900161743164,
      "volume": 300
    },
    {
      "time": "2025-10-15",
      "open": 41.185001373291016,
      "high": 41.185001373291016,
      "low": 41.185001373291016,
      "close": 41.185001373291016,
      "volume": 300
    },
    {
      "time": "2025-10-16",
      "open": 41.15999984741211,
      "high": 41.15999984741211,
      "low": 41.08000183105469,
      "close": 41.08000183105469,
      "volume": 3700
    },
    {
      "time": "2025-10-17",
      "open": 41.20000076293945,
      "high": 41.20000076293945,
      "low": 41.189998626708984,
      "close": 41.189998626708984,
      "volume": 1500
    },
    {
      "time": "2025-10-20",
      "open": 41.380001068115234,
      "high": 41.42399978637695,
      "low": 41.380001068115234,
      "close": 41.42399978637695,
      "volume": 700
    },
    {
      "time": "2025-10-21",
      "open": 41.369998931884766,
      "high": 41.42599868774414,
      "low": 41.369998931884766,
      "close": 41.42599868774414,
      "volume": 600
    },
    {
      "time": "2025-10-22",
      "open": 41.439998626708984,
      "high": 41.439998626708984,
      "low": 41.435001373291016,
      "close": 41.435001373291016,
      "volume": 200
    },
    {
      "time": "2025-10-23",
      "open": 41.5,
      "high": 41.553001403808594,
      "low": 41.5,
      "close": 41.553001403808594,
      "volume": 200
    },
    {
      "time": "2025-10-24",
      "open": 41.689998626708984,
      "high": 41.689998626708984,
      "low": 41.689998626708984,
      "close": 41.689998626708984,
      "volume": 200
    },
    {
      "time": "2025-10-27",
      "open": 41.80099868774414,
      "high": 41.9010009765625,
      "low": 41.80099868774414,
      "close": 41.888999938964844,
      "volume": 700
    },
    {
      "time": "2025-10-28",
      "open": 41.88100051879883,
      "high": 41.97800064086914,
      "low": 41.880001068115234,
      "close": 41.97800064086914,
      "volume": 1100
    },
    {
      "time": "2025-10-29",
      "open": 42.08000183105469,
      "high": 42.08000183105469,
      "low": 41.96200180053711,
      "close": 41.96200180053711,
      "volume": 1700
    },
    {
      "time": "2025-10-30",
      "open": 41.93000030517578,
      "high": 41.939998626708984,
      "low": 41.880001068115234,
      "close": 41.880001068115234,
      "volume": 300
    },
    {
      "time": "2025-10-31",
      "open": 42.029998779296875,
      "high": 42.040000915527344,
      "low": 41.9900016784668,
      "close": 41.994998931884766,
      "volume": 3300
    },
    {
      "time": "2025-11-03",
      "open": 41.939998626708984,
      "high": 42.029998779296875,
      "low": 41.90999984741211,
      "close": 41.935001373291016,
      "volume": 6500
    },
    {
      "time": "2025-11-04",
      "open": 41.97999954223633,
      "high": 41.97999954223633,
      "low": 41.917999267578125,
      "close": 41.917999267578125,
      "volume": 1500
    },
    {
      "time": "2025-11-05",
      "open": 41.91999816894531,
      "high": 42.02000045776367,
      "low": 41.91999816894531,
      "close": 41.93000030517578,
      "volume": 900
    },
    {
      "time": "2025-11-06",
      "open": 41.8120002746582,
      "high": 41.8120002746582,
      "low": 41.8120002746582,
      "close": 41.8120002746582,
      "volume": 100
    },
    {
      "time": "2025-11-07",
      "open": 41.83000183105469,
      "high": 41.83000183105469,
      "low": 41.83000183105469,
      "close": 41.83000183105469,
      "volume": 100
    },
    {
      "time": "2025-11-10",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 42.0099983215332,
      "close": 42.0099983215332,
      "volume": 100
    },
    {
      "time": "2025-11-11",
      "open": 41.93299865722656,
      "high": 41.93299865722656,
      "low": 41.93299865722656,
      "close": 41.93299865722656,
      "volume": 100
    },
    {
      "time": "2025-11-12",
      "open": 41.95000076293945,
      "high": 42,
      "low": 41.900001525878906,
      "close": 41.94499969482422,
      "volume": 1300
    },
    {
      "time": "2025-11-13",
      "open": 41.900001525878906,
      "high": 41.900001525878906,
      "low": 41.66999816894531,
      "close": 41.72700119018555,
      "volume": 1800
    },
    {
      "time": "2025-11-14",
      "open": 41.7400016784668,
      "high": 41.7400016784668,
      "low": 41.7400016784668,
      "close": 41.7400016784668,
      "volume": 100
    },
    {
      "time": "2025-11-17",
      "open": 41.72100067138672,
      "high": 41.72100067138672,
      "low": 41.72100067138672,
      "close": 41.72100067138672,
      "volume": 200
    },
    {
      "time": "2025-11-18",
      "open": 41.68000030517578,
      "high": 41.68000030517578,
      "low": 41.68000030517578,
      "close": 41.68000030517578,
      "volume": 100
    },
    {
      "time": "2025-11-19",
      "open": 41.724998474121094,
      "high": 41.724998474121094,
      "low": 41.724998474121094,
      "close": 41.724998474121094,
      "volume": 100
    },
    {
      "time": "2025-11-20",
      "open": 41.999000549316406,
      "high": 41.999000549316406,
      "low": 41.38999938964844,
      "close": 41.60499954223633,
      "volume": 1200
    },
    {
      "time": "2025-11-21",
      "open": 41.619998931884766,
      "high": 41.83000183105469,
      "low": 41.619998931884766,
      "close": 41.652000427246094,
      "volume": 2400
    },
    {
      "time": "2025-11-24",
      "open": 41.81999969482422,
      "high": 41.88999938964844,
      "low": 41.81999969482422,
      "close": 41.88999938964844,
      "volume": 300
    },
    {
      "time": "2025-11-25",
      "open": 42.12900161743164,
      "high": 42.12900161743164,
      "low": 42.12900161743164,
      "close": 42.12900161743164,
      "volume": 100
    },
    {
      "time": "2025-11-26",
      "open": 42.28799819946289,
      "high": 42.28799819946289,
      "low": 42.28799819946289,
      "close": 42.28799819946289,
      "volume": 100
    },
    {
      "time": "2025-11-28",
      "open": 42.619998931884766,
      "high": 42.619998931884766,
      "low": 42.27000045776367,
      "close": 42.31999969482422,
      "volume": 1200
    },
    {
      "time": "2025-12-01",
      "open": 42.29999923706055,
      "high": 42.29999923706055,
      "low": 42.244998931884766,
      "close": 42.244998931884766,
      "volume": 300
    },
    {
      "time": "2025-12-02",
      "open": 42.22999954223633,
      "high": 42.22999954223633,
      "low": 42.189998626708984,
      "close": 42.189998626708984,
      "volume": 300
    },
    {
      "time": "2025-12-03",
      "open": 42.16999816894531,
      "high": 42.20000076293945,
      "low": 42.16999816894531,
      "close": 42.20000076293945,
      "volume": 300
    },
    {
      "time": "2025-12-04",
      "open": 42.185001373291016,
      "high": 42.185001373291016,
      "low": 42.185001373291016,
      "close": 42.185001373291016,
      "volume": 100
    },
    {
      "time": "2025-12-05",
      "open": 42.529998779296875,
      "high": 42.529998779296875,
      "low": 42.16299819946289,
      "close": 42.16299819946289,
      "volume": 900
    },
    {
      "time": "2025-12-08",
      "open": 42.16999816894531,
      "high": 42.16999816894531,
      "low": 42.16999816894531,
      "close": 42.16999816894531,
      "volume": 700
    },
    {
      "time": "2025-12-09",
      "open": 42.12900161743164,
      "high": 42.16999816894531,
      "low": 42.11000061035156,
      "close": 42.11000061035156,
      "volume": 400
    },
    {
      "time": "2025-12-10",
      "open": 42.08000183105469,
      "high": 42.18600082397461,
      "low": 42.08000183105469,
      "close": 42.18600082397461,
      "volume": 3600
    },
    {
      "time": "2025-12-11",
      "open": 42.04999923706055,
      "high": 42.137001037597656,
      "low": 42.04999923706055,
      "close": 42.137001037597656,
      "volume": 100
    },
    {
      "time": "2025-12-12",
      "open": 42.08599853515625,
      "high": 42.08599853515625,
      "low": 42.08599853515625,
      "close": 42.08599853515625,
      "volume": 100
    },
    {
      "time": "2025-12-15",
      "open": 42.15999984741211,
      "high": 42.16999816894531,
      "low": 42.04100036621094,
      "close": 42.09000015258789,
      "volume": 1000
    },
    {
      "time": "2025-12-16",
      "open": 42.130001068115234,
      "high": 42.130001068115234,
      "low": 42.06999969482422,
      "close": 42.06999969482422,
      "volume": 200
    },
    {
      "time": "2025-12-17",
      "open": 42.005001068115234,
      "high": 42.005001068115234,
      "low": 42.005001068115234,
      "close": 42.005001068115234,
      "volume": 200
    },
    {
      "time": "2025-12-18",
      "open": 42.220001220703125,
      "high": 42.22999954223633,
      "low": 42.12300109863281,
      "close": 42.12300109863281,
      "volume": 1700
    },
    {
      "time": "2025-12-19",
      "open": 42.244998931884766,
      "high": 42.28799819946289,
      "low": 42.244998931884766,
      "close": 42.28799819946289,
      "volume": 300
    },
    {
      "time": "2025-12-22",
      "open": 42.38999938964844,
      "high": 42.439998626708984,
      "low": 42.33000183105469,
      "close": 42.38999938964844,
      "volume": 3000
    },
    {
      "time": "2025-12-23",
      "open": 42.472999572753906,
      "high": 42.472999572753906,
      "low": 42.472999572753906,
      "close": 42.472999572753906,
      "volume": 100
    },
    {
      "time": "2025-12-24",
      "open": 42.2599983215332,
      "high": 42.310001373291016,
      "low": 42.2599983215332,
      "close": 42.308998107910156,
      "volume": 600
    },
    {
      "time": "2025-12-26",
      "open": 42.244998931884766,
      "high": 42.244998931884766,
      "low": 42.244998931884766,
      "close": 42.244998931884766,
      "volume": 100
    },
    {
      "time": "2025-12-29",
      "open": 42.22600173950195,
      "high": 42.22600173950195,
      "low": 42.22600173950195,
      "close": 42.22600173950195,
      "volume": 100
    },
    {
      "time": "2025-12-30",
      "open": 42.15999984741211,
      "high": 42.209999084472656,
      "low": 42.15999984741211,
      "close": 42.209999084472656,
      "volume": 200
    },
    {
      "time": "2025-12-31",
      "open": 42.20000076293945,
      "high": 42.20000076293945,
      "low": 42.14099884033203,
      "close": 42.20000076293945,
      "volume": 1200
    },
    {
      "time": "2026-01-02",
      "open": 42.25,
      "high": 42.25,
      "low": 42.25,
      "close": 42.25,
      "volume": 100
    },
    {
      "time": "2026-01-05",
      "open": 42.34000015258789,
      "high": 42.34000015258789,
      "low": 42.34000015258789,
      "close": 42.34000015258789,
      "volume": 100
    },
    {
      "time": "2026-01-06",
      "open": 42.439998626708984,
      "high": 42.44900131225586,
      "low": 42.40999984741211,
      "close": 42.44900131225586,
      "volume": 5300
    },
    {
      "time": "2026-01-07",
      "open": 42.439998626708984,
      "high": 42.439998626708984,
      "low": 42.402000427246094,
      "close": 42.402000427246094,
      "volume": 200
    },
    {
      "time": "2026-01-08",
      "open": 42.38999938964844,
      "high": 42.439998626708984,
      "low": 42.38999938964844,
      "close": 42.439998626708984,
      "volume": 200
    },
    {
      "time": "2026-01-09",
      "open": 42.68000030517578,
      "high": 42.68000030517578,
      "low": 42.61800003051758,
      "close": 42.61800003051758,
      "volume": 300
    },
    {
      "time": "2026-01-12",
      "open": 42.4900016784668,
      "high": 42.650001525878906,
      "low": 42.4900016784668,
      "close": 42.599998474121094,
      "volume": 700
    },
    {
      "time": "2026-01-13",
      "open": 42.62799835205078,
      "high": 42.62799835205078,
      "low": 42.58000183105469,
      "close": 42.58000183105469,
      "volume": 100
    },
    {
      "time": "2026-01-14",
      "open": 42.47200012207031,
      "high": 42.525001525878906,
      "low": 42.47200012207031,
      "close": 42.525001525878906,
      "volume": 300
    },
    {
      "time": "2026-01-15",
      "open": 42.58000183105469,
      "high": 42.689998626708984,
      "low": 42.50600051879883,
      "close": 42.50600051879883,
      "volume": 2500
    },
    {
      "time": "2026-01-16",
      "open": 42.470001220703125,
      "high": 42.50600051879883,
      "low": 42.470001220703125,
      "close": 42.50600051879883,
      "volume": 300
    },
    {
      "time": "2026-01-20",
      "open": 42.33000183105469,
      "high": 42.349998474121094,
      "low": 42.03099822998047,
      "close": 42.03099822998047,
      "volume": 700
    },
    {
      "time": "2026-01-21",
      "open": 42.23099899291992,
      "high": 42.23099899291992,
      "low": 42.23099899291992,
      "close": 42.23099899291992,
      "volume": 900
    },
    {
      "time": "2026-01-22",
      "open": 42.380001068115234,
      "high": 42.380001068115234,
      "low": 42.209999084472656,
      "close": 42.29600143432617,
      "volume": 3100
    },
    {
      "time": "2026-01-23",
      "open": 42.32400131225586,
      "high": 42.32400131225586,
      "low": 42.32400131225586,
      "close": 42.32400131225586,
      "volume": 100
    },
    {
      "time": "2026-01-26",
      "open": 42.470001220703125,
      "high": 42.470001220703125,
      "low": 42.375999450683594,
      "close": 42.375999450683594,
      "volume": 700
    },
    {
      "time": "2026-01-27",
      "open": 42.45000076293945,
      "high": 42.45000076293945,
      "low": 42.380001068115234,
      "close": 42.380001068115234,
      "volume": 300
    },
    {
      "time": "2026-01-28",
      "open": 42.3849983215332,
      "high": 42.3849983215332,
      "low": 42.3849983215332,
      "close": 42.3849983215332,
      "volume": 100
    },
    {
      "time": "2026-01-29",
      "open": 42.33000183105469,
      "high": 42.33000183105469,
      "low": 42.33000183105469,
      "close": 42.33000183105469,
      "volume": 100
    },
    {
      "time": "2026-01-30",
      "open": 42.2599983215332,
      "high": 42.2599983215332,
      "low": 42.25600051879883,
      "close": 42.25600051879883,
      "volume": 300
    },
    {
      "time": "2026-02-02",
      "open": 42.262001037597656,
      "high": 42.262001037597656,
      "low": 42.262001037597656,
      "close": 42.262001037597656,
      "volume": 100
    },
    {
      "time": "2026-02-03",
      "open": 42.20000076293945,
      "high": 42.25899887084961,
      "low": 42.150001525878906,
      "close": 42.25899887084961,
      "volume": 2600
    },
    {
      "time": "2026-02-04",
      "open": 42.119998931884766,
      "high": 42.22999954223633,
      "low": 42.119998931884766,
      "close": 42.15399932861328,
      "volume": 2700
    },
    {
      "time": "2026-02-05",
      "open": 42.06800079345703,
      "high": 42.06800079345703,
      "low": 42.06800079345703,
      "close": 42.06800079345703,
      "volume": 100
    },
    {
      "time": "2026-02-06",
      "open": 42.41999816894531,
      "high": 42.41999816894531,
      "low": 42.41999816894531,
      "close": 42.41999816894531,
      "volume": 200
    },
    {
      "time": "2026-02-09",
      "open": 42.54199981689453,
      "high": 42.54199981689453,
      "low": 42.54199981689453,
      "close": 42.54199981689453,
      "volume": 100
    },
    {
      "time": "2026-02-10",
      "open": 42.540000915527344,
      "high": 42.540000915527344,
      "low": 42.540000915527344,
      "close": 42.540000915527344,
      "volume": 200
    },
    {
      "time": "2026-02-11",
      "open": 42.47999954223633,
      "high": 42.4900016784668,
      "low": 42.47999954223633,
      "close": 42.4900016784668,
      "volume": 400
    },
    {
      "time": "2026-02-12",
      "open": 42.28300094604492,
      "high": 42.28300094604492,
      "low": 42.28300094604492,
      "close": 42.28300094604492,
      "volume": 300
    },
    {
      "time": "2026-02-13",
      "open": 42.33000183105469,
      "high": 42.33000183105469,
      "low": 42.33000183105469,
      "close": 42.33000183105469,
      "volume": 200
    },
    {
      "time": "2026-02-17",
      "open": 42.36000061035156,
      "high": 42.36000061035156,
      "low": 42.36000061035156,
      "close": 42.36000061035156,
      "volume": 100
    },
    {
      "time": "2026-02-18",
      "open": 42.36000061035156,
      "high": 42.36000061035156,
      "low": 42.36000061035156,
      "close": 42.36000061035156,
      "volume": 100
    },
    {
      "time": "2026-02-19",
      "open": 42.28499984741211,
      "high": 42.3129997253418,
      "low": 42.28499984741211,
      "close": 42.3129997253418,
      "volume": 300
    },
    {
      "time": "2026-02-20",
      "open": 42.22999954223633,
      "high": 42.4119987487793,
      "low": 42.22999954223633,
      "close": 42.4119987487793,
      "volume": 400
    },
    {
      "time": "2026-02-23",
      "open": 42.361000061035156,
      "high": 42.369998931884766,
      "low": 42.36000061035156,
      "close": 42.369998931884766,
      "volume": 800
    },
    {
      "time": "2026-02-24",
      "open": 42.43000030517578,
      "high": 42.49100112915039,
      "low": 42.43000030517578,
      "close": 42.49100112915039,
      "volume": 200
    },
    {
      "time": "2026-02-25",
      "open": 42.52000045776367,
      "high": 42.680999755859375,
      "low": 42.52000045776367,
      "close": 42.680999755859375,
      "volume": 200
    },
    {
      "time": "2026-02-26",
      "open": 42.63999938964844,
      "high": 42.63999938964844,
      "low": 42.63999938964844,
      "close": 42.63999938964844,
      "volume": 100
    },
    {
      "time": "2026-02-27",
      "open": 42.66899871826172,
      "high": 42.66899871826172,
      "low": 42.6150016784668,
      "close": 42.6150016784668,
      "volume": 300
    },
    {
      "time": "2026-03-02",
      "open": 42.599998474121094,
      "high": 42.599998474121094,
      "low": 42.571998596191406,
      "close": 42.571998596191406,
      "volume": 200
    },
    {
      "time": "2026-03-03",
      "open": 41.91999816894531,
      "high": 42.51900100708008,
      "low": 41.900001525878906,
      "close": 42.51900100708008,
      "volume": 3100
    },
    {
      "time": "2026-03-04",
      "open": 42.604000091552734,
      "high": 42.604000091552734,
      "low": 42.604000091552734,
      "close": 42.604000091552734,
      "volume": 200
    },
    {
      "time": "2026-03-05",
      "open": 42.47999954223633,
      "high": 42.571998596191406,
      "low": 42.47999954223633,
      "close": 42.571998596191406,
      "volume": 300
    },
    {
      "time": "2026-03-06",
      "open": 42.41899871826172,
      "high": 42.41899871826172,
      "low": 42.41899871826172,
      "close": 42.41899871826172,
      "volume": 100
    },
    {
      "time": "2026-03-09",
      "open": 42.2400016784668,
      "high": 42.483001708984375,
      "low": 42.2400016784668,
      "close": 42.483001708984375,
      "volume": 200
    },
    {
      "time": "2026-03-10",
      "open": 42.3390007019043,
      "high": 42.3390007019043,
      "low": 42.3390007019043,
      "close": 42.3390007019043,
      "volume": 100
    },
    {
      "time": "2026-03-11",
      "open": 42.27000045776367,
      "high": 42.36199951171875,
      "low": 42.27000045776367,
      "close": 42.36199951171875,
      "volume": 200
    },
    {
      "time": "2026-03-12",
      "open": 42.31999969482422,
      "high": 42.31999969482422,
      "low": 42.290000915527344,
      "close": 42.290000915527344,
      "volume": 200
    },
    {
      "time": "2026-03-13",
      "open": 42.275001525878906,
      "high": 42.275001525878906,
      "low": 42.275001525878906,
      "close": 42.275001525878906,
      "volume": 100
    },
    {
      "time": "2026-03-16",
      "open": 42.5,
      "high": 42.5,
      "low": 42.35599899291992,
      "close": 42.35599899291992,
      "volume": 700
    },
    {
      "time": "2026-03-17",
      "open": 42.5099983215332,
      "high": 42.5099983215332,
      "low": 42.277000427246094,
      "close": 42.277000427246094,
      "volume": 500
    },
    {
      "time": "2026-03-18",
      "open": 42.380001068115234,
      "high": 42.380001068115234,
      "low": 42.275001525878906,
      "close": 42.290000915527344,
      "volume": 600
    },
    {
      "time": "2026-03-19",
      "open": 42.11000061035156,
      "high": 42.36000061035156,
      "low": 42.11000061035156,
      "close": 42.34000015258789,
      "volume": 600
    },
    {
      "time": "2026-03-20",
      "open": 42.310001373291016,
      "high": 42.310001373291016,
      "low": 42.209999084472656,
      "close": 42.21699905395508,
      "volume": 300
    },
    {
      "time": "2026-03-23",
      "open": 42.33000183105469,
      "high": 42.382999420166016,
      "low": 42.33000183105469,
      "close": 42.382999420166016,
      "volume": 200
    },
    {
      "time": "2026-03-24",
      "open": 42.40999984741211,
      "high": 42.40999984741211,
      "low": 42.40999984741211,
      "close": 42.40999984741211,
      "volume": 200
    },
    {
      "time": "2026-03-25",
      "open": 42.19499969482422,
      "high": 42.19499969482422,
      "low": 42.19499969482422,
      "close": 42.19499969482422,
      "volume": 100
    },
    {
      "time": "2026-03-26",
      "open": 42.04800033569336,
      "high": 42.04800033569336,
      "low": 42.04800033569336,
      "close": 42.04800033569336,
      "volume": 100
    },
    {
      "time": "2026-03-27",
      "open": 41.9900016784668,
      "high": 41.99599838256836,
      "low": 41.9900016784668,
      "close": 41.99599838256836,
      "volume": 100
    },
    {
      "time": "2026-03-30",
      "open": 41.9900016784668,
      "high": 41.9900016784668,
      "low": 41.9900016784668,
      "close": 41.9900016784668,
      "volume": 100
    },
    {
      "time": "2026-03-31",
      "open": 46.0099983215332,
      "high": 46.0099983215332,
      "low": 42.380001068115234,
      "close": 42.380001068115234,
      "volume": 700
    },
    {
      "time": "2026-04-01",
      "open": 42.48899841308594,
      "high": 42.48899841308594,
      "low": 42.48899841308594,
      "close": 42.48899841308594,
      "volume": 100
    },
    {
      "time": "2026-04-02",
      "open": 42.40999984741211,
      "high": 42.4119987487793,
      "low": 42.349998474121094,
      "close": 42.4119987487793,
      "volume": 3600
    },
    {
      "time": "2026-04-06",
      "open": 42.40800094604492,
      "high": 42.40800094604492,
      "low": 42.40800094604492,
      "close": 42.40800094604492,
      "volume": 200
    },
    {
      "time": "2026-04-07",
      "open": 42.349998474121094,
      "high": 42.349998474121094,
      "low": 42.349998474121094,
      "close": 42.349998474121094,
      "volume": 300
    },
    {
      "time": "2026-04-08",
      "open": 42.709999084472656,
      "high": 42.709999084472656,
      "low": 42.650001525878906,
      "close": 42.650001525878906,
      "volume": 200
    },
    {
      "time": "2026-04-09",
      "open": 42.71099853515625,
      "high": 42.71099853515625,
      "low": 42.71099853515625,
      "close": 42.71099853515625,
      "volume": 100
    },
    {
      "time": "2026-04-10",
      "open": 42.654998779296875,
      "high": 42.654998779296875,
      "low": 42.654998779296875,
      "close": 42.654998779296875,
      "volume": 100
    },
    {
      "time": "2026-04-13",
      "open": 42.60499954223633,
      "high": 42.867000579833984,
      "low": 42.60499954223633,
      "close": 42.867000579833984,
      "volume": 800
    },
    {
      "time": "2026-04-14",
      "open": 43.060001373291016,
      "high": 43.060001373291016,
      "low": 43.060001373291016,
      "close": 43.060001373291016,
      "volume": 100
    },
    {
      "time": "2026-04-15",
      "open": 43.11000061035156,
      "high": 43.24700164794922,
      "low": 43.11000061035156,
      "close": 43.24700164794922,
      "volume": 300
    },
    {
      "time": "2026-04-16",
      "open": 43.23899841308594,
      "high": 43.23899841308594,
      "low": 43.23899841308594,
      "close": 43.23899841308594,
      "volume": 100
    },
    {
      "time": "2026-04-17",
      "open": 43.5,
      "high": 43.5,
      "low": 43.46900177001953,
      "close": 43.46900177001953,
      "volume": 200
    },
    {
      "time": "2026-04-20",
      "open": 43.099998474121094,
      "high": 43.47999954223633,
      "low": 43.099998474121094,
      "close": 43.41999816894531,
      "volume": 5000
    },
    {
      "time": "2026-04-21",
      "open": 43.369998931884766,
      "high": 43.393001556396484,
      "low": 43.369998931884766,
      "close": 43.393001556396484,
      "volume": 400
    },
    {
      "time": "2026-04-22",
      "open": 43.573001861572266,
      "high": 43.573001861572266,
      "low": 43.573001861572266,
      "close": 43.573001861572266,
      "volume": 100
    },
    {
      "time": "2026-04-23",
      "open": 43.52899932861328,
      "high": 43.52899932861328,
      "low": 43.52899932861328,
      "close": 43.52899932861328,
      "volume": 100
    },
    {
      "time": "2026-04-24",
      "open": 43.564998626708984,
      "high": 43.6619987487793,
      "low": 43.564998626708984,
      "close": 43.6619987487793,
      "volume": 300
    },
    {
      "time": "2026-04-27",
      "open": 43.6150016784668,
      "high": 43.6150016784668,
      "low": 43.6150016784668,
      "close": 43.6150016784668,
      "volume": 100
    },
    {
      "time": "2026-04-28",
      "open": 43.60900115966797,
      "high": 43.60900115966797,
      "low": 43.56999969482422,
      "close": 43.56999969482422,
      "volume": 200
    },
    {
      "time": "2026-04-29",
      "open": 43.59000015258789,
      "high": 43.59000015258789,
      "low": 43.53200149536133,
      "close": 43.53200149536133,
      "volume": 200
    },
    {
      "time": "2026-04-30",
      "open": 43.72999954223633,
      "high": 43.72999954223633,
      "low": 43.72999954223633,
      "close": 43.72999954223633,
      "volume": 100
    },
    {
      "time": "2026-05-01",
      "open": 43.935001373291016,
      "high": 44.0099983215332,
      "low": 43.7760009765625,
      "close": 43.7760009765625,
      "volume": 1900
    },
    {
      "time": "2026-05-04",
      "open": 43.744998931884766,
      "high": 43.744998931884766,
      "low": 43.744998931884766,
      "close": 43.744998931884766,
      "volume": 100
    },
    {
      "time": "2026-05-05",
      "open": 43.90999984741211,
      "high": 43.90999984741211,
      "low": 43.90999984741211,
      "close": 43.90999984741211,
      "volume": 100
    },
    {
      "time": "2026-05-06",
      "open": 44.36000061035156,
      "high": 44.36000061035156,
      "low": 44.185001373291016,
      "close": 44.185001373291016,
      "volume": 200
    },
    {
      "time": "2026-05-07",
      "open": 44.14099884033203,
      "high": 44.20000076293945,
      "low": 44.14099884033203,
      "close": 44.16999816894531,
      "volume": 700
    },
    {
      "time": "2026-05-08",
      "open": 44.275001525878906,
      "high": 44.321998596191406,
      "low": 44.275001525878906,
      "close": 44.321998596191406,
      "volume": 400
    },
    {
      "time": "2026-05-11",
      "open": 44.32500076293945,
      "high": 44.33000183105469,
      "low": 44.29499816894531,
      "close": 44.29499816894531,
      "volume": 300
    },
    {
      "time": "2026-05-12",
      "open": 44.029998779296875,
      "high": 44.279998779296875,
      "low": 44.029998779296875,
      "close": 44.279998779296875,
      "volume": 400
    },
    {
      "time": "2026-05-13",
      "open": 44.49800109863281,
      "high": 44.49800109863281,
      "low": 44.49800109863281,
      "close": 44.49800109863281,
      "volume": 100
    },
    {
      "time": "2026-05-14",
      "open": 44.560001373291016,
      "high": 44.61000061035156,
      "low": 44.45000076293945,
      "close": 44.61000061035156,
      "volume": 2400
    },
    {
      "time": "2026-05-15",
      "open": 44.459999084472656,
      "high": 44.59000015258789,
      "low": 44.43000030517578,
      "close": 44.57500076293945,
      "volume": 15200
    },
    {
      "time": "2026-05-18",
      "open": 44.470001220703125,
      "high": 44.53499984741211,
      "low": 44.459999084472656,
      "close": 44.53499984741211,
      "volume": 2100
    },
    {
      "time": "2026-05-19",
      "open": 44.40999984741211,
      "high": 44.439998626708984,
      "low": 44.38999938964844,
      "close": 44.439998626708984,
      "volume": 1400
    },
    {
      "time": "2026-05-20",
      "open": 44.4900016784668,
      "high": 44.60200119018555,
      "low": 44.4900016784668,
      "close": 44.60200119018555,
      "volume": 1300
    },
    {
      "time": "2026-05-21",
      "open": 44.529998779296875,
      "high": 44.5989990234375,
      "low": 44.529998779296875,
      "close": 44.5989990234375,
      "volume": 600
    },
    {
      "time": "2026-05-22",
      "open": 44.58000183105469,
      "high": 44.630001068115234,
      "low": 44.57899856567383,
      "close": 44.57899856567383,
      "volume": 1200
    },
    {
      "time": "2026-05-26",
      "open": 44.55500030517578,
      "high": 44.55500030517578,
      "low": 44.55500030517578,
      "close": 44.55500030517578,
      "volume": 200
    },
    {
      "time": "2026-05-27",
      "open": 44.61000061035156,
      "high": 44.61000061035156,
      "low": 44.61000061035156,
      "close": 44.61000061035156,
      "volume": 200
    },
    {
      "time": "2026-05-28",
      "open": 44.56999969482422,
      "high": 44.56999969482422,
      "low": 44.56999969482422,
      "close": 44.56999969482422,
      "volume": 200
    },
    {
      "time": "2026-05-29",
      "open": 44.72999954223633,
      "high": 44.72999954223633,
      "low": 44.560001373291016,
      "close": 44.560001373291016,
      "volume": 900
    },
    {
      "time": "2026-06-01",
      "open": 44.53099822998047,
      "high": 44.599998474121094,
      "low": 44.53099822998047,
      "close": 44.58399963378906,
      "volume": 9200
    },
    {
      "time": "2026-06-02",
      "open": 44.63999938964844,
      "high": 44.650001525878906,
      "low": 44.63999938964844,
      "close": 44.63999938964844,
      "volume": 9000
    },
    {
      "time": "2026-06-03",
      "open": 44.57400131225586,
      "high": 44.57400131225586,
      "low": 44.57400131225586,
      "close": 44.57400131225586,
      "volume": 100
    },
    {
      "time": "2026-06-04",
      "open": 44.599998474121094,
      "high": 44.599998474121094,
      "low": 44.599998474121094,
      "close": 44.599998474121094,
      "volume": 200
    },
    {
      "time": "2026-06-05",
      "open": 44.53499984741211,
      "high": 44.53499984741211,
      "low": 43.81999969482422,
      "close": 43.93000030517578,
      "volume": 1800
    },
    {
      "time": "2026-06-08",
      "open": 43.959999084472656,
      "high": 43.959999084472656,
      "low": 43.900001525878906,
      "close": 43.900001525878906,
      "volume": 400
    },
    {
      "time": "2026-06-09",
      "open": 44.07899856567383,
      "high": 44.08000183105469,
      "low": 43.5,
      "close": 44.0099983215332,
      "volume": 6300
    },
    {
      "time": "2026-06-10",
      "open": 43.86000061035156,
      "high": 43.90999984741211,
      "low": 43.845001220703125,
      "close": 43.85499954223633,
      "volume": 700
    },
    {
      "time": "2026-06-11",
      "open": 43.95000076293945,
      "high": 44.23500061035156,
      "low": 43.95000076293945,
      "close": 44.23500061035156,
      "volume": 700
    },
    {
      "time": "2026-06-12",
      "open": 44.290000915527344,
      "high": 44.358001708984375,
      "low": 44.27000045776367,
      "close": 44.358001708984375,
      "volume": 10500
    },
    {
      "time": "2026-06-15",
      "open": 44.61000061035156,
      "high": 44.630001068115234,
      "low": 44.59000015258789,
      "close": 44.630001068115234,
      "volume": 17900
    },
    {
      "time": "2026-06-16",
      "open": 44.560001373291016,
      "high": 44.560001373291016,
      "low": 44.560001373291016,
      "close": 44.560001373291016,
      "volume": 300
    },
    {
      "time": "2026-06-17",
      "open": 44.61399841308594,
      "high": 44.650001525878906,
      "low": 44.41699981689453,
      "close": 44.41699981689453,
      "volume": 900
    },
    {
      "time": "2026-06-18",
      "open": 44.63999938964844,
      "high": 44.650001525878906,
      "low": 44.63999938964844,
      "close": 44.63999938964844,
      "volume": 1000
    },
    {
      "time": "2026-06-22",
      "open": 44.650001525878906,
      "high": 44.65999984741211,
      "low": 44.560001373291016,
      "close": 44.560001373291016,
      "volume": 2300
    },
    {
      "time": "2026-06-23",
      "open": 44.25,
      "high": 44.529998779296875,
      "low": 44.25,
      "close": 44.42399978637695,
      "volume": 8800
    },
    {
      "time": "2026-06-24",
      "open": 44.18000030517578,
      "high": 44.18000030517578,
      "low": 44.04199981689453,
      "close": 44.04199981689453,
      "volume": 500
    },
    {
      "time": "2026-06-25",
      "open": 44.2599983215332,
      "high": 44.2599983215332,
      "low": 43.96099853515625,
      "close": 44,
      "volume": 500
    },
    {
      "time": "2026-06-26",
      "open": 43.91999816894531,
      "high": 43.91999816894531,
      "low": 43.909000396728516,
      "close": 43.909000396728516,
      "volume": 300
    },
    {
      "time": "2026-06-29",
      "open": 44.32500076293945,
      "high": 44.42300033569336,
      "low": 44.20000076293945,
      "close": 44.42300033569336,
      "volume": 1500
    },
    {
      "time": "2026-06-30",
      "open": 44.279998779296875,
      "high": 44.44300079345703,
      "low": 44.279998779296875,
      "close": 44.44300079345703,
      "volume": 900
    },
    {
      "time": "2026-07-01",
      "open": 44.349998474121094,
      "high": 44.382999420166016,
      "low": 44.349998474121094,
      "close": 44.382999420166016,
      "volume": 100
    },
    {
      "time": "2026-07-02",
      "open": 44.349998474121094,
      "high": 44.369998931884766,
      "low": 44.290000915527344,
      "close": 44.369998931884766,
      "volume": 1300
    },
    {
      "time": "2026-07-06",
      "open": 44.47999954223633,
      "high": 44.564998626708984,
      "low": 44.47999954223633,
      "close": 44.564998626708984,
      "volume": 1100
    },
    {
      "time": "2026-07-07",
      "open": 44.45000076293945,
      "high": 44.49700164794922,
      "low": 44.439998626708984,
      "close": 44.49700164794922,
      "volume": 1200
    },
    {
      "time": "2026-07-08",
      "open": 44.38100051879883,
      "high": 44.48500061035156,
      "low": 44.38100051879883,
      "close": 44.48500061035156,
      "volume": 300
    },
    {
      "time": "2026-07-09",
      "open": 44.540000915527344,
      "high": 44.650001525878906,
      "low": 44.540000915527344,
      "close": 44.650001525878906,
      "volume": 500
    },
    {
      "time": "2026-07-10",
      "open": 45.02000045776367,
      "high": 45.02000045776367,
      "low": 44.630001068115234,
      "close": 44.731998443603516,
      "volume": 2200
    },
    {
      "time": "2026-07-13",
      "open": 44.630001068115234,
      "high": 44.68000030517578,
      "low": 44.619998931884766,
      "close": 44.68000030517578,
      "volume": 2900
    },
    {
      "time": "2026-07-14",
      "open": 44.63999938964844,
      "high": 44.672000885009766,
      "low": 44.63999938964844,
      "close": 44.672000885009766,
      "volume": 400
    },
    {
      "time": "2026-07-15",
      "open": 44.619998931884766,
      "high": 44.720001220703125,
      "low": 44.619998931884766,
      "close": 44.66600036621094,
      "volume": 5600
    },
    {
      "time": "2026-07-16",
      "open": 44.6150016784668,
      "high": 44.6150016784668,
      "low": 44.6150016784668,
      "close": 44.6150016784668,
      "volume": 100
    },
    {
      "time": "2026-07-17",
      "open": 44.5099983215332,
      "high": 44.630001068115234,
      "low": 44.500999450683594,
      "close": 44.58700180053711,
      "volume": 2100
    },
    {
      "time": "2026-07-20",
      "open": 44.58000183105469,
      "high": 44.630001068115234,
      "low": 44.560001373291016,
      "close": 44.560001373291016,
      "volume": 4100
    },
    {
      "time": "2026-07-21",
      "open": 44.70899963378906,
      "high": 44.70899963378906,
      "low": 44.599998474121094,
      "close": 44.599998474121094,
      "volume": 1000
    },
    {
      "time": "2026-07-22",
      "open": 44.31999969482422,
      "high": 44.64500045776367,
      "low": 44.31999969482422,
      "close": 44.64500045776367,
      "volume": 1500
    },
    {
      "time": "2026-07-23",
      "open": 44.4900016784668,
      "high": 44.51599884033203,
      "low": 44.4900016784668,
      "close": 44.51599884033203,
      "volume": 300
    },
    {
      "time": "2026-07-24",
      "open": 44.54999923706055,
      "high": 44.650001525878906,
      "low": 44.505001068115234,
      "close": 44.505001068115234,
      "volume": 8000
    },
    {
      "time": "2026-07-27",
      "open": 44.492000579833984,
      "high": 44.492000579833984,
      "low": 44.41999816894531,
      "close": 44.41999816894531,
      "volume": 2000
    },
    {
      "time": "2026-07-28",
      "open": 44.43000030517578,
      "high": 44.529998779296875,
      "low": 44.393001556396484,
      "close": 44.393001556396484,
      "volume": 1100
    },
    {
      "time": "2026-07-29",
      "open": 44.176998138427734,
      "high": 44.176998138427734,
      "low": 44.176998138427734,
      "close": 44.176998138427734,
      "volume": 100
    },
    {
      "time": "2026-07-30",
      "open": 44.470001220703125,
      "high": 44.47999954223633,
      "low": 44.45000076293945,
      "close": 44.45500183105469,
      "volume": 700
    },
    {
      "time": "2026-07-31",
      "open": 44.529998779296875,
      "high": 44.61000061035156,
      "low": 44.52000045776367,
      "close": 44.56999969482422,
      "volume": 10300
    },
    {
      "time": "2026-08-03",
      "open": 44.814998626708984,
      "high": 44.88100051879883,
      "low": 44.790000915527344,
      "close": 44.79999923706055,
      "volume": 900
    },
    {
      "time": "2026-08-04",
      "open": 45.04999923706055,
      "high": 45.04999923706055,
      "low": 45.040000915527344,
      "close": 45.040000915527344,
      "volume": 600
    },
    {
      "time": "2026-08-05",
      "open": 45.16999816894531,
      "high": 45.16999816894531,
      "low": 45.04999923706055,
      "close": 45.09000015258789,
      "volume": 800
    },
    {
      "time": "2026-08-06",
      "open": 45.159000396728516,
      "high": 45.16999816894531,
      "low": 45.060001373291016,
      "close": 45.1150016784668,
      "volume": 12000
    },
    {
      "time": "2026-08-07",
      "open": 45.209999084472656,
      "high": 45.209999084472656,
      "low": 45.16299819946289,
      "close": 45.16299819946289,
      "volume": 500
    },
    {
      "time": "2026-08-10",
      "open": 45.150001525878906,
      "high": 45.36000061035156,
      "low": 45.08000183105469,
      "close": 45.15999984741211,
      "volume": 14700
    },
    {
      "time": "2026-08-11",
      "open": 49.66999816894531,
      "high": 49.66999816894531,
      "low": 45,
      "close": 45.119998931884766,
      "volume": 1500
    },
    {
      "time": "2026-08-12",
      "open": 45.07500076293945,
      "high": 45.07899856567383,
      "low": 45.000999450683594,
      "close": 45.000999450683594,
      "volume": 500
    },
    {
      "time": "2026-08-13",
      "open": 45.106998443603516,
      "high": 45.106998443603516,
      "low": 45.106998443603516,
      "close": 45.106998443603516,
      "volume": 100
    },
    {
      "time": "2026-08-14",
      "open": 45.06999969482422,
      "high": 45.130001068115234,
      "low": 45.02000045776367,
      "close": 45.07600021362305,
      "volume": 700
    },
    {
      "time": "2026-08-17",
      "open": 45.08000183105469,
      "high": 45.08000183105469,
      "low": 45.051998138427734,
      "close": 45.051998138427734,
      "volume": 1100
    },
    {
      "time": "2026-08-18",
      "open": 44.95000076293945,
      "high": 45.060001373291016,
      "low": 44.939998626708984,
      "close": 45.047000885009766,
      "volume": 4800
    },
    {
      "time": "2026-08-19",
      "open": 45.10499954223633,
      "high": 45.10499954223633,
      "low": 45.029998779296875,
      "close": 45.051998138427734,
      "volume": 600
    },
    {
      "time": "2026-08-20",
      "open": 45.0369987487793,
      "high": 45.0369987487793,
      "low": 45.0369987487793,
      "close": 45.0369987487793,
      "volume": 100
    },
    {
      "time": "2026-08-21",
      "open": 45.06999969482422,
      "high": 45.06999969482422,
      "low": 45.058998107910156,
      "close": 45.058998107910156,
      "volume": 300
    },
    {
      "time": "2026-08-24",
      "open": 45.020999908447266,
      "high": 45.020999908447266,
      "low": 45.020999908447266,
      "close": 45.020999908447266,
      "volume": 100
    },
    {
      "time": "2026-08-25",
      "open": 45.042999267578125,
      "high": 45.042999267578125,
      "low": 45.042999267578125,
      "close": 45.042999267578125,
      "volume": 100
    },
    {
      "time": "2026-08-26",
      "open": 44.95000076293945,
      "high": 45.040000915527344,
      "low": 44.95000076293945,
      "close": 44.99100112915039,
      "volume": 1000
    },
    {
      "time": "2026-08-27",
      "open": 45.10100173950195,
      "high": 45.10100173950195,
      "low": 45.10100173950195,
      "close": 45.10100173950195,
      "volume": 100
    },
    {
      "time": "2026-08-28",
      "open": 45.11899948120117,
      "high": 45.119998931884766,
      "low": 45.064998626708984,
      "close": 45.064998626708984,
      "volume": 2400
    },
    {
      "time": "2026-08-31",
      "open": 45.025001525878906,
      "high": 45.025001525878906,
      "low": 45.025001525878906,
      "close": 45.025001525878906,
      "volume": 300
    },
    {
      "time": "2026-09-01",
      "open": 44.994998931884766,
      "high": 44.994998931884766,
      "low": 44.994998931884766,
      "close": 44.994998931884766,
      "volume": 200
    },
    {
      "time": "2026-09-02",
      "open": 45.06999969482422,
      "high": 45.09000015258789,
      "low": 45.029998779296875,
      "close": 45.029998779296875,
      "volume": 300
    },
    {
      "time": "2026-09-03",
      "open": 45.16999816894531,
      "high": 45.33000183105469,
      "low": 45.10499954223633,
      "close": 45.33000183105469,
      "volume": 1200
    },
    {
      "time": "2026-09-04",
      "open": 45.29999923706055,
      "high": 45.29999923706055,
      "low": 45.25,
      "close": 45.25,
      "volume": 200
    },
    {
      "time": "2026-09-08",
      "open": 45.20000076293945,
      "high": 45.20000076293945,
      "low": 45.20000076293945,
      "close": 45.20000076293945,
      "volume": 100
    },
    {
      "time": "2026-09-09",
      "open": 45.198001861572266,
      "high": 45.198001861572266,
      "low": 45.198001861572266,
      "close": 45.198001861572266,
      "volume": 100
    },
    {
      "time": "2026-09-10",
      "open": 45.15999984741211,
      "high": 45.220001220703125,
      "low": 45.15999984741211,
      "close": 45.15999984741211,
      "volume": 400
    },
    {
      "time": "2026-09-11",
      "open": 45.470001220703125,
      "high": 45.470001220703125,
      "low": 45.391998291015625,
      "close": 45.391998291015625,
      "volume": 1400
    },
    {
      "time": "2026-09-14",
      "open": 45.31999969482422,
      "high": 45.31999969482422,
      "low": 45.31999969482422,
      "close": 45.31999969482422,
      "volume": 192
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 41.537860260009765
    },
    {
      "time": "2025-11-24",
      "value": 41.54946022033691
    },
    {
      "time": "2025-11-25",
      "value": 41.566940231323244
    },
    {
      "time": "2025-11-26",
      "value": 41.587900161743164
    },
    {
      "time": "2025-11-28",
      "value": 41.6085001373291
    },
    {
      "time": "2025-12-01",
      "value": 41.625280151367186
    },
    {
      "time": "2025-12-02",
      "value": 41.63940010070801
    },
    {
      "time": "2025-12-03",
      "value": 41.65432014465332
    },
    {
      "time": "2025-12-04",
      "value": 41.6724201965332
    },
    {
      "time": "2025-12-05",
      "value": 41.691680145263675
    },
    {
      "time": "2025-12-08",
      "value": 41.7081201171875
    },
    {
      "time": "2025-12-09",
      "value": 41.72472015380859
    },
    {
      "time": "2025-12-10",
      "value": 41.74132019042969
    },
    {
      "time": "2025-12-11",
      "value": 41.756060180664065
    },
    {
      "time": "2025-12-12",
      "value": 41.77018013000488
    },
    {
      "time": "2025-12-15",
      "value": 41.78438011169433
    },
    {
      "time": "2025-12-16",
      "value": 41.797460098266605
    },
    {
      "time": "2025-12-17",
      "value": 41.810380096435544
    },
    {
      "time": "2025-12-18",
      "value": 41.82374008178711
    },
    {
      "time": "2025-12-19",
      "value": 41.83932006835938
    },
    {
      "time": "2025-12-22",
      "value": 41.86844009399414
    },
    {
      "time": "2025-12-23",
      "value": 41.89434005737305
    },
    {
      "time": "2025-12-24",
      "value": 41.91793998718262
    },
    {
      "time": "2025-12-26",
      "value": 41.939139938354494
    },
    {
      "time": "2025-12-29",
      "value": 41.96205993652344
    },
    {
      "time": "2025-12-30",
      "value": 41.98245994567871
    },
    {
      "time": "2025-12-31",
      "value": 41.997979965209964
    },
    {
      "time": "2026-01-02",
      "value": 42.01445999145508
    },
    {
      "time": "2026-01-05",
      "value": 42.03255996704102
    },
    {
      "time": "2026-01-06",
      "value": 42.05047996520996
    },
    {
      "time": "2026-01-07",
      "value": 42.06472000122071
    },
    {
      "time": "2026-01-08",
      "value": 42.07573997497558
    },
    {
      "time": "2026-01-09",
      "value": 42.08853996276856
    },
    {
      "time": "2026-01-12",
      "value": 42.101299896240235
    },
    {
      "time": "2026-01-13",
      "value": 42.11529991149902
    },
    {
      "time": "2026-01-14",
      "value": 42.125899963378906
    },
    {
      "time": "2026-01-15",
      "value": 42.13731994628906
    },
    {
      "time": "2026-01-16",
      "value": 42.149079971313476
    },
    {
      "time": "2026-01-20",
      "value": 42.15109992980957
    },
    {
      "time": "2026-01-21",
      "value": 42.1594799041748
    },
    {
      "time": "2026-01-22",
      "value": 42.16879989624024
    },
    {
      "time": "2026-01-23",
      "value": 42.17507995605469
    },
    {
      "time": "2026-01-26",
      "value": 42.18393997192383
    },
    {
      "time": "2026-01-27",
      "value": 42.19263999938965
    },
    {
      "time": "2026-01-28",
      "value": 42.205799942016604
    },
    {
      "time": "2026-01-29",
      "value": 42.21759994506836
    },
    {
      "time": "2026-01-30",
      "value": 42.228299942016605
    },
    {
      "time": "2026-02-02",
      "value": 42.23993995666504
    },
    {
      "time": "2026-02-03",
      "value": 42.25061996459961
    },
    {
      "time": "2026-02-04",
      "value": 42.261599960327146
    },
    {
      "time": "2026-02-05",
      "value": 42.26991996765137
    },
    {
      "time": "2026-02-06",
      "value": 42.2805199432373
    },
    {
      "time": "2026-02-09",
      "value": 42.28877990722656
    },
    {
      "time": "2026-02-10",
      "value": 42.293819961547854
    },
    {
      "time": "2026-02-11",
      "value": 42.2972200012207
    },
    {
      "time": "2026-02-12",
      "value": 42.297980041503905
    },
    {
      "time": "2026-02-13",
      "value": 42.30078010559082
    },
    {
      "time": "2026-02-17",
      "value": 42.303980102539064
    },
    {
      "time": "2026-02-18",
      "value": 42.307480087280275
    },
    {
      "time": "2026-02-19",
      "value": 42.31048011779785
    },
    {
      "time": "2026-02-20",
      "value": 42.31532012939453
    },
    {
      "time": "2026-02-23",
      "value": 42.320520095825195
    },
    {
      "time": "2026-02-24",
      "value": 42.32662010192871
    },
    {
      "time": "2026-02-25",
      "value": 42.33750007629394
    },
    {
      "time": "2026-02-26",
      "value": 42.34858009338379
    },
    {
      "time": "2026-02-27",
      "value": 42.359080123901364
    },
    {
      "time": "2026-03-02",
      "value": 42.36912010192871
    },
    {
      "time": "2026-03-03",
      "value": 42.37940010070801
    },
    {
      "time": "2026-03-04",
      "value": 42.389020080566404
    },
    {
      "time": "2026-03-05",
      "value": 42.394700088500976
    },
    {
      "time": "2026-03-06",
      "value": 42.395280075073245
    },
    {
      "time": "2026-03-09",
      "value": 42.39548011779785
    },
    {
      "time": "2026-03-10",
      "value": 42.39608016967773
    },
    {
      "time": "2026-03-11",
      "value": 42.39842018127442
    },
    {
      "time": "2026-03-12",
      "value": 42.39970016479492
    },
    {
      "time": "2026-03-13",
      "value": 42.40100021362305
    },
    {
      "time": "2026-03-16",
      "value": 42.404120178222655
    },
    {
      "time": "2026-03-17",
      "value": 42.40466018676758
    },
    {
      "time": "2026-03-18",
      "value": 42.403660202026366
    },
    {
      "time": "2026-03-19",
      "value": 42.401480178833005
    },
    {
      "time": "2026-03-20",
      "value": 42.397780151367186
    },
    {
      "time": "2026-03-23",
      "value": 42.39664016723633
    },
    {
      "time": "2026-03-24",
      "value": 42.39248016357422
    },
    {
      "time": "2026-03-25",
      "value": 42.384380187988285
    },
    {
      "time": "2026-03-26",
      "value": 42.373740158081056
    },
    {
      "time": "2026-03-27",
      "value": 42.363160095214845
    },
    {
      "time": "2026-03-30",
      "value": 42.3528401184082
    },
    {
      "time": "2026-03-31",
      "value": 42.35032012939453
    },
    {
      "time": "2026-04-01",
      "value": 42.35948013305664
    },
    {
      "time": "2026-04-02",
      "value": 42.363100128173826
    },
    {
      "time": "2026-04-06",
      "value": 42.365340118408206
    },
    {
      "time": "2026-04-07",
      "value": 42.365860061645506
    },
    {
      "time": "2026-04-08",
      "value": 42.371340103149414
    },
    {
      "time": "2026-04-09",
      "value": 42.37796005249024
    },
    {
      "time": "2026-04-10",
      "value": 42.383360061645504
    },
    {
      "time": "2026-04-13",
      "value": 42.3941000366211
    },
    {
      "time": "2026-04-14",
      "value": 42.41018005371094
    },
    {
      "time": "2026-04-15",
      "value": 42.42988006591797
    },
    {
      "time": "2026-04-16",
      "value": 42.449480056762695
    },
    {
      "time": "2026-04-17",
      "value": 42.47578010559082
    },
    {
      "time": "2026-04-20",
      "value": 42.502820053100585
    },
    {
      "time": "2026-04-21",
      "value": 42.52228012084961
    },
    {
      "time": "2026-04-22",
      "value": 42.54290016174316
    },
    {
      "time": "2026-04-23",
      "value": 42.562680130004885
    },
    {
      "time": "2026-04-24",
      "value": 42.58612007141113
    },
    {
      "time": "2026-04-27",
      "value": 42.61276008605957
    },
    {
      "time": "2026-04-28",
      "value": 42.63756004333496
    },
    {
      "time": "2026-04-29",
      "value": 42.66100006103515
    },
    {
      "time": "2026-04-30",
      "value": 42.68840003967285
    },
    {
      "time": "2026-05-01",
      "value": 42.71766006469726
    },
    {
      "time": "2026-05-04",
      "value": 42.74432006835937
    },
    {
      "time": "2026-05-05",
      "value": 42.77512008666992
    },
    {
      "time": "2026-05-06",
      "value": 42.80900009155273
    },
    {
      "time": "2026-05-07",
      "value": 42.838780059814454
    },
    {
      "time": "2026-05-08",
      "value": 42.87242004394531
    },
    {
      "time": "2026-05-11",
      "value": 42.90601997375488
    },
    {
      "time": "2026-05-12",
      "value": 42.94017997741699
    },
    {
      "time": "2026-05-13",
      "value": 42.979759979248044
    },
    {
      "time": "2026-05-14",
      "value": 43.01987998962402
    },
    {
      "time": "2026-05-15",
      "value": 43.059940032958984
    },
    {
      "time": "2026-05-18",
      "value": 43.10226005554199
    },
    {
      "time": "2026-05-19",
      "value": 43.141399993896485
    },
    {
      "time": "2026-05-20",
      "value": 43.18666000366211
    },
    {
      "time": "2026-05-21",
      "value": 43.23139999389648
    },
    {
      "time": "2026-05-22",
      "value": 43.277179946899416
    },
    {
      "time": "2026-05-26",
      "value": 43.32277992248535
    },
    {
      "time": "2026-05-27",
      "value": 43.36785995483398
    },
    {
      "time": "2026-05-28",
      "value": 43.413719940185544
    },
    {
      "time": "2026-05-29",
      "value": 43.45911994934082
    },
    {
      "time": "2026-06-01",
      "value": 43.503999938964846
    },
    {
      "time": "2026-06-02",
      "value": 43.55245994567871
    },
    {
      "time": "2026-06-03",
      "value": 43.59627998352051
    },
    {
      "time": "2026-06-04",
      "value": 43.640079956054684
    },
    {
      "time": "2026-06-05",
      "value": 43.67477996826172
    },
    {
      "time": "2026-06-08",
      "value": 43.71181999206543
    },
    {
      "time": "2026-06-09",
      "value": 43.75209999084473
    },
    {
      "time": "2026-06-10",
      "value": 43.78939994812012
    },
    {
      "time": "2026-06-11",
      "value": 43.826499938964844
    },
    {
      "time": "2026-06-12",
      "value": 43.863880004882816
    },
    {
      "time": "2026-06-15",
      "value": 43.90824005126953
    },
    {
      "time": "2026-06-16",
      "value": 43.95128005981445
    },
    {
      "time": "2026-06-17",
      "value": 43.99262008666992
    },
    {
      "time": "2026-06-18",
      "value": 44.032420043945315
    },
    {
      "time": "2026-06-22",
      "value": 44.06940010070801
    },
    {
      "time": "2026-06-23",
      "value": 44.10478012084961
    },
    {
      "time": "2026-06-24",
      "value": 44.12828010559082
    },
    {
      "time": "2026-06-25",
      "value": 44.147080078125
    },
    {
      "time": "2026-06-26",
      "value": 44.160320053100584
    },
    {
      "time": "2026-06-29",
      "value": 44.18400009155273
    },
    {
      "time": "2026-06-30",
      "value": 44.203480072021485
    },
    {
      "time": "2026-07-01",
      "value": 44.2227400970459
    },
    {
      "time": "2026-07-02",
      "value": 44.24228004455566
    },
    {
      "time": "2026-07-06",
      "value": 44.2621199798584
    },
    {
      "time": "2026-07-07",
      "value": 44.28148002624512
    },
    {
      "time": "2026-07-08",
      "value": 44.29794006347656
    },
    {
      "time": "2026-07-09",
      "value": 44.318640060424805
    },
    {
      "time": "2026-07-10",
      "value": 44.34188003540039
    },
    {
      "time": "2026-07-13",
      "value": 44.36484001159668
    },
    {
      "time": "2026-07-14",
      "value": 44.38368003845215
    },
    {
      "time": "2026-07-15",
      "value": 44.40148002624512
    },
    {
      "time": "2026-07-16",
      "value": 44.41888008117676
    },
    {
      "time": "2026-07-17",
      "value": 44.43242012023926
    },
    {
      "time": "2026-07-20",
      "value": 44.43992012023926
    },
    {
      "time": "2026-07-21",
      "value": 44.44852012634277
    },
    {
      "time": "2026-07-22",
      "value": 44.45498016357422
    },
    {
      "time": "2026-07-23",
      "value": 44.45940017700195
    },
    {
      "time": "2026-07-24",
      "value": 44.46390022277832
    },
    {
      "time": "2026-07-27",
      "value": 44.46234016418457
    },
    {
      "time": "2026-07-28",
      "value": 44.45800018310547
    },
    {
      "time": "2026-07-29",
      "value": 44.450040130615236
    },
    {
      "time": "2026-07-30",
      "value": 44.44844017028809
    },
    {
      "time": "2026-07-31",
      "value": 44.45104019165039
    },
    {
      "time": "2026-08-03",
      "value": 44.45500015258789
    },
    {
      "time": "2026-08-04",
      "value": 44.463820190429686
    },
    {
      "time": "2026-08-05",
      "value": 44.47404022216797
    },
    {
      "time": "2026-08-06",
      "value": 44.48524024963379
    },
    {
      "time": "2026-08-07",
      "value": 44.49630020141601
    },
    {
      "time": "2026-08-10",
      "value": 44.50810020446777
    },
    {
      "time": "2026-08-11",
      "value": 44.51930015563965
    },
    {
      "time": "2026-08-12",
      "value": 44.527640151977536
    },
    {
      "time": "2026-08-13",
      "value": 44.53698013305664
    },
    {
      "time": "2026-08-14",
      "value": 44.54702011108398
    },
    {
      "time": "2026-08-17",
      "value": 44.55606010437012
    },
    {
      "time": "2026-08-18",
      "value": 44.578400115966794
    },
    {
      "time": "2026-08-19",
      "value": 44.601440048217775
    },
    {
      "time": "2026-08-20",
      "value": 44.621980056762695
    },
    {
      "time": "2026-08-21",
      "value": 44.64606002807617
    },
    {
      "time": "2026-08-24",
      "value": 44.66178001403809
    },
    {
      "time": "2026-08-25",
      "value": 44.67547996520996
    },
    {
      "time": "2026-08-26",
      "value": 44.68269996643066
    },
    {
      "time": "2026-08-27",
      "value": 44.69351997375488
    },
    {
      "time": "2026-08-28",
      "value": 44.706479949951174
    },
    {
      "time": "2026-08-31",
      "value": 44.71417999267578
    },
    {
      "time": "2026-09-01",
      "value": 44.72287994384766
    },
    {
      "time": "2026-09-02",
      "value": 44.734999923706056
    },
    {
      "time": "2026-09-03",
      "value": 44.76075996398926
    },
    {
      "time": "2026-09-04",
      "value": 44.78575996398926
    },
    {
      "time": "2026-09-08",
      "value": 44.81157997131348
    },
    {
      "time": "2026-09-09",
      "value": 44.82708000183106
    },
    {
      "time": "2026-09-10",
      "value": 44.84141998291015
    },
    {
      "time": "2026-09-11",
      "value": 44.86159996032715
    },
    {
      "time": "2026-09-14",
      "value": 44.88059997558594
    }
  ],
  "analysis": null
}