{
  "ok": true,
  "cached": false,
  "ticker": "FBAFX",
  "price": 40.19,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.209999084472656,
      "high": 37.209999084472656,
      "low": 37.209999084472656,
      "close": 37.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 37.130001068115234,
      "high": 37.130001068115234,
      "low": 37.130001068115234,
      "close": 37.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 37.029998779296875,
      "high": 37.029998779296875,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 36.77000045776367,
      "high": 36.77000045776367,
      "low": 36.77000045776367,
      "close": 36.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 37.18000030517578,
      "high": 37.18000030517578,
      "low": 37.18000030517578,
      "close": 37.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 36.970001220703125,
      "high": 36.970001220703125,
      "low": 36.970001220703125,
      "close": 36.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 37.06999969482422,
      "high": 37.06999969482422,
      "low": 37.06999969482422,
      "close": 37.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 37.060001373291016,
      "high": 37.060001373291016,
      "low": 37.060001373291016,
      "close": 37.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 37.18000030517578,
      "high": 37.18000030517578,
      "low": 37.18000030517578,
      "close": 37.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 37.16999816894531,
      "high": 37.16999816894531,
      "low": 37.16999816894531,
      "close": 37.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 37.4900016784668,
      "high": 37.4900016784668,
      "low": 37.4900016784668,
      "close": 37.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 37.56999969482422,
      "high": 37.56999969482422,
      "low": 37.56999969482422,
      "close": 37.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 37.54999923706055,
      "high": 37.54999923706055,
      "low": 37.54999923706055,
      "close": 37.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.459999084472656,
      "close": 37.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.459999084472656,
      "close": 37.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 37.310001373291016,
      "high": 37.310001373291016,
      "low": 37.310001373291016,
      "close": 37.310001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 37.2599983215332,
      "high": 37.2599983215332,
      "low": 37.2599983215332,
      "close": 37.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 37.16999816894531,
      "high": 37.16999816894531,
      "low": 37.16999816894531,
      "close": 37.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 37.59000015258789,
      "high": 37.59000015258789,
      "low": 37.59000015258789,
      "close": 37.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.45000076293945,
      "close": 37.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 37.54999923706055,
      "high": 37.54999923706055,
      "low": 37.54999923706055,
      "close": 37.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.619998931884766,
      "close": 37.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.619998931884766,
      "close": 37.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 37.470001220703125,
      "high": 37.470001220703125,
      "low": 37.470001220703125,
      "close": 37.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 37.58000183105469,
      "high": 37.58000183105469,
      "low": 37.58000183105469,
      "close": 37.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 37.81999969482422,
      "high": 37.81999969482422,
      "low": 37.81999969482422,
      "close": 37.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 38.02000045776367,
      "high": 38.02000045776367,
      "low": 38.02000045776367,
      "close": 38.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 38.16999816894531,
      "high": 38.16999816894531,
      "low": 38.16999816894531,
      "close": 38.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 38.20000076293945,
      "high": 38.20000076293945,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 38.4900016784668,
      "high": 38.4900016784668,
      "low": 38.4900016784668,
      "close": 38.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 38.689998626708984,
      "high": 38.689998626708984,
      "low": 38.689998626708984,
      "close": 38.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 38.619998931884766,
      "high": 38.619998931884766,
      "low": 38.619998931884766,
      "close": 38.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 38.63999938964844,
      "high": 38.63999938964844,
      "low": 38.63999938964844,
      "close": 38.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 38.52000045776367,
      "high": 38.52000045776367,
      "low": 38.52000045776367,
      "close": 38.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 38.65999984741211,
      "high": 38.65999984741211,
      "low": 38.65999984741211,
      "close": 38.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.68000030517578,
      "close": 38.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 38.689998626708984,
      "high": 38.689998626708984,
      "low": 38.689998626708984,
      "close": 38.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 38.560001373291016,
      "high": 38.560001373291016,
      "low": 38.560001373291016,
      "close": 38.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 38.5099983215332,
      "high": 38.5099983215332,
      "low": 38.5099983215332,
      "close": 38.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 38.560001373291016,
      "high": 38.560001373291016,
      "low": 38.560001373291016,
      "close": 38.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 38.61000061035156,
      "close": 38.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 38.83000183105469,
      "high": 38.83000183105469,
      "low": 38.83000183105469,
      "close": 38.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 38.93000030517578,
      "high": 38.93000030517578,
      "low": 38.93000030517578,
      "close": 38.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.970001220703125,
      "close": 38.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 38.939998626708984,
      "high": 38.939998626708984,
      "low": 38.939998626708984,
      "close": 38.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 39.11000061035156,
      "high": 39.11000061035156,
      "low": 39.11000061035156,
      "close": 39.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 38.959999084472656,
      "high": 38.959999084472656,
      "low": 38.959999084472656,
      "close": 38.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 38.349998474121094,
      "close": 38.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 38.91999816894531,
      "high": 38.91999816894531,
      "low": 38.91999816894531,
      "close": 38.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 38.90999984741211,
      "high": 38.90999984741211,
      "low": 38.90999984741211,
      "close": 38.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 39.040000915527344,
      "high": 39.040000915527344,
      "low": 39.040000915527344,
      "close": 39.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.970001220703125,
      "close": 38.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 39.0099983215332,
      "high": 39.0099983215332,
      "low": 39.0099983215332,
      "close": 39.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 39.279998779296875,
      "high": 39.279998779296875,
      "low": 39.279998779296875,
      "close": 39.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 39.18000030517578,
      "high": 39.18000030517578,
      "low": 39.18000030517578,
      "close": 39.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 39.04999923706055,
      "high": 39.04999923706055,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 39.16999816894531,
      "high": 39.16999816894531,
      "low": 39.16999816894531,
      "close": 39.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 39.45000076293945,
      "high": 39.45000076293945,
      "low": 39.45000076293945,
      "close": 39.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 39.70000076293945,
      "high": 39.70000076293945,
      "low": 39.70000076293945,
      "close": 39.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 39.720001220703125,
      "high": 39.720001220703125,
      "low": 39.720001220703125,
      "close": 39.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 39.65999984741211,
      "high": 39.65999984741211,
      "low": 39.65999984741211,
      "close": 39.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 39.349998474121094,
      "high": 39.349998474121094,
      "low": 39.349998474121094,
      "close": 39.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 39.27000045776367,
      "high": 39.27000045776367,
      "low": 39.27000045776367,
      "close": 39.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 39.29999923706055,
      "high": 39.29999923706055,
      "low": 39.29999923706055,
      "close": 39.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 38.959999084472656,
      "high": 38.959999084472656,
      "low": 38.959999084472656,
      "close": 38.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 39.13999938964844,
      "high": 39.13999938964844,
      "low": 39.13999938964844,
      "close": 39.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.9900016784668,
      "close": 38.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 39.02000045776367,
      "high": 39.02000045776367,
      "low": 39.02000045776367,
      "close": 39.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 39.40999984741211,
      "high": 39.40999984741211,
      "low": 39.40999984741211,
      "close": 39.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 39.4900016784668,
      "high": 39.4900016784668,
      "low": 39.4900016784668,
      "close": 39.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 39.56999969482422,
      "high": 39.56999969482422,
      "low": 39.56999969482422,
      "close": 39.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 39.08000183105469,
      "high": 39.08000183105469,
      "low": 39.08000183105469,
      "close": 39.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 39.040000915527344,
      "high": 39.040000915527344,
      "low": 39.040000915527344,
      "close": 39.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 38.720001220703125,
      "high": 38.720001220703125,
      "low": 38.720001220703125,
      "close": 38.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 38.81999969482422,
      "high": 38.81999969482422,
      "low": 38.81999969482422,
      "close": 38.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 38.709999084472656,
      "high": 38.709999084472656,
      "low": 38.709999084472656,
      "close": 38.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 39.18000030517578,
      "high": 39.18000030517578,
      "low": 39.18000030517578,
      "close": 39.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 39.560001373291016,
      "high": 39.560001373291016,
      "low": 39.560001373291016,
      "close": 39.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 39.810001373291016,
      "high": 39.810001373291016,
      "low": 39.810001373291016,
      "close": 39.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 40.0099983215332,
      "high": 40.0099983215332,
      "low": 40.0099983215332,
      "close": 40.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 39.689998626708984,
      "high": 39.689998626708984,
      "low": 39.689998626708984,
      "close": 39.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 39.7599983215332,
      "high": 39.7599983215332,
      "low": 39.7599983215332,
      "close": 39.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 39.869998931884766,
      "high": 39.869998931884766,
      "low": 39.869998931884766,
      "close": 39.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 39.79999923706055,
      "high": 39.79999923706055,
      "low": 39.79999923706055,
      "close": 39.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 39.869998931884766,
      "high": 39.869998931884766,
      "low": 39.869998931884766,
      "close": 39.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 39.86000061035156,
      "high": 39.86000061035156,
      "low": 39.86000061035156,
      "close": 39.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 39.86000061035156,
      "high": 39.86000061035156,
      "low": 39.86000061035156,
      "close": 39.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 40.18000030517578,
      "high": 40.18000030517578,
      "low": 40.18000030517578,
      "close": 40.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 40.25,
      "high": 40.25,
      "low": 40.25,
      "close": 40.25,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 39.7599983215332,
      "high": 39.7599983215332,
      "low": 39.7599983215332,
      "close": 39.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 37.08000183105469,
      "close": 37.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 36.9900016784668,
      "high": 36.9900016784668,
      "low": 36.9900016784668,
      "close": 36.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 36.70000076293945,
      "high": 36.70000076293945,
      "low": 36.70000076293945,
      "close": 36.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 36.959999084472656,
      "high": 36.959999084472656,
      "low": 36.959999084472656,
      "close": 36.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 37.16999816894531,
      "high": 37.16999816894531,
      "low": 37.16999816894531,
      "close": 37.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 37.380001068115234,
      "close": 37.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 37.5099983215332,
      "close": 37.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 37.65999984741211,
      "high": 37.65999984741211,
      "low": 37.65999984741211,
      "close": 37.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 37.65999984741211,
      "high": 37.65999984741211,
      "low": 37.65999984741211,
      "close": 37.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 37.4900016784668,
      "high": 37.4900016784668,
      "low": 37.4900016784668,
      "close": 37.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 37.75,
      "high": 37.75,
      "low": 37.75,
      "close": 37.75,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 37.939998626708984,
      "high": 37.939998626708984,
      "low": 37.939998626708984,
      "close": 37.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 38.20000076293945,
      "high": 38.20000076293945,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 38.099998474121094,
      "high": 38.099998474121094,
      "low": 38.099998474121094,
      "close": 38.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 38.43000030517578,
      "high": 38.43000030517578,
      "low": 38.43000030517578,
      "close": 38.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 38.369998931884766,
      "high": 38.369998931884766,
      "low": 38.369998931884766,
      "close": 38.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 38.5099983215332,
      "high": 38.5099983215332,
      "low": 38.5099983215332,
      "close": 38.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 38.58000183105469,
      "high": 38.58000183105469,
      "low": 38.58000183105469,
      "close": 38.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 38.040000915527344,
      "high": 38.040000915527344,
      "low": 38.040000915527344,
      "close": 38.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 38.52000045776367,
      "high": 38.52000045776367,
      "low": 38.52000045776367,
      "close": 38.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 38.529998779296875,
      "high": 38.529998779296875,
      "low": 38.529998779296875,
      "close": 38.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 38.61000061035156,
      "close": 38.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 38.70000076293945,
      "high": 38.70000076293945,
      "low": 38.70000076293945,
      "close": 38.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 38.47999954223633,
      "high": 38.47999954223633,
      "low": 38.47999954223633,
      "close": 38.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 38.58000183105469,
      "high": 38.58000183105469,
      "low": 38.58000183105469,
      "close": 38.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 38.41999816894531,
      "high": 38.41999816894531,
      "low": 38.41999816894531,
      "close": 38.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 38.36000061035156,
      "high": 38.36000061035156,
      "low": 38.36000061035156,
      "close": 38.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 38.11000061035156,
      "high": 38.11000061035156,
      "low": 38.11000061035156,
      "close": 38.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.68000030517578,
      "close": 38.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 38.790000915527344,
      "close": 38.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 38.83000183105469,
      "high": 38.83000183105469,
      "low": 38.83000183105469,
      "close": 38.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 38.689998626708984,
      "high": 38.689998626708984,
      "low": 38.689998626708984,
      "close": 38.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 38.66999816894531,
      "high": 38.66999816894531,
      "low": 38.66999816894531,
      "close": 38.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 38.810001373291016,
      "high": 38.810001373291016,
      "low": 38.810001373291016,
      "close": 38.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.9900016784668,
      "close": 38.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 38.77000045776367,
      "high": 38.77000045776367,
      "low": 38.77000045776367,
      "close": 38.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 39,
      "high": 39,
      "low": 39,
      "close": 39,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 39.16999816894531,
      "high": 39.16999816894531,
      "low": 39.16999816894531,
      "close": 39.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 39.11000061035156,
      "high": 39.11000061035156,
      "low": 39.11000061035156,
      "close": 39.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 39.09000015258789,
      "high": 39.09000015258789,
      "low": 39.09000015258789,
      "close": 39.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.970001220703125,
      "close": 38.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 38.439998626708984,
      "high": 38.439998626708984,
      "low": 38.439998626708984,
      "close": 38.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 38.58000183105469,
      "high": 38.58000183105469,
      "low": 38.58000183105469,
      "close": 38.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 38.06999969482422,
      "high": 38.06999969482422,
      "low": 38.06999969482422,
      "close": 38.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 38.31999969482422,
      "high": 38.31999969482422,
      "low": 38.31999969482422,
      "close": 38.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 38.29999923706055,
      "high": 38.29999923706055,
      "low": 38.29999923706055,
      "close": 38.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 38.220001220703125,
      "high": 38.220001220703125,
      "low": 38.220001220703125,
      "close": 38.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 37.72999954223633,
      "high": 37.72999954223633,
      "low": 37.72999954223633,
      "close": 37.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 37.599998474121094,
      "high": 37.599998474121094,
      "low": 37.599998474121094,
      "close": 37.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 37.84000015258789,
      "high": 37.84000015258789,
      "low": 37.84000015258789,
      "close": 37.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 37.439998626708984,
      "high": 37.439998626708984,
      "low": 37.439998626708984,
      "close": 37.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 36.869998931884766,
      "high": 36.869998931884766,
      "low": 36.869998931884766,
      "close": 36.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 37.11000061035156,
      "high": 37.11000061035156,
      "low": 37.11000061035156,
      "close": 37.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 37.040000915527344,
      "high": 37.040000915527344,
      "low": 37.040000915527344,
      "close": 37.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 37.20000076293945,
      "high": 37.20000076293945,
      "low": 37.20000076293945,
      "close": 37.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 36.65999984741211,
      "high": 36.65999984741211,
      "low": 36.65999984741211,
      "close": 36.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 36.349998474121094,
      "high": 36.349998474121094,
      "low": 36.349998474121094,
      "close": 36.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 36.310001373291016,
      "high": 36.310001373291016,
      "low": 36.310001373291016,
      "close": 36.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 36.95000076293945,
      "high": 36.95000076293945,
      "low": 36.95000076293945,
      "close": 36.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 37.119998931884766,
      "high": 37.119998931884766,
      "low": 37.119998931884766,
      "close": 37.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 37.150001525878906,
      "high": 37.150001525878906,
      "low": 37.150001525878906,
      "close": 37.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 37.27000045776367,
      "high": 37.27000045776367,
      "low": 37.27000045776367,
      "close": 37.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 38.09000015258789,
      "high": 38.09000015258789,
      "low": 38.09000015258789,
      "close": 38.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 38.20000076293945,
      "high": 38.20000076293945,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 38.52000045776367,
      "high": 38.52000045776367,
      "low": 38.52000045776367,
      "close": 38.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 38.900001525878906,
      "high": 38.900001525878906,
      "low": 38.900001525878906,
      "close": 38.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 38.88999938964844,
      "high": 38.88999938964844,
      "low": 38.88999938964844,
      "close": 38.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 39.150001525878906,
      "high": 39.150001525878906,
      "low": 39.150001525878906,
      "close": 39.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 39.04999923706055,
      "high": 39.04999923706055,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 39.2400016784668,
      "high": 39.2400016784668,
      "low": 39.2400016784668,
      "close": 39.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 39.209999084472656,
      "high": 39.209999084472656,
      "low": 39.209999084472656,
      "close": 39.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 39.36000061035156,
      "high": 39.36000061035156,
      "low": 39.36000061035156,
      "close": 39.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 39.369998931884766,
      "high": 39.369998931884766,
      "low": 39.369998931884766,
      "close": 39.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 39.18000030517578,
      "high": 39.18000030517578,
      "low": 39.18000030517578,
      "close": 39.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 39.15999984741211,
      "close": 39.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 39.56999969482422,
      "high": 39.56999969482422,
      "low": 39.56999969482422,
      "close": 39.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 39.599998474121094,
      "high": 39.599998474121094,
      "low": 39.599998474121094,
      "close": 39.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 39.540000915527344,
      "high": 39.540000915527344,
      "low": 39.540000915527344,
      "close": 39.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 39.790000915527344,
      "high": 39.790000915527344,
      "low": 39.790000915527344,
      "close": 39.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 40.279998779296875,
      "high": 40.279998779296875,
      "low": 40.279998779296875,
      "close": 40.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 40.02000045776367,
      "high": 40.02000045776367,
      "low": 40.02000045776367,
      "close": 40.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 40.349998474121094,
      "high": 40.349998474121094,
      "low": 40.349998474121094,
      "close": 40.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 40.470001220703125,
      "high": 40.470001220703125,
      "low": 40.470001220703125,
      "close": 40.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 40.380001068115234,
      "high": 40.380001068115234,
      "low": 40.380001068115234,
      "close": 40.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 40.540000915527344,
      "high": 40.540000915527344,
      "low": 40.540000915527344,
      "close": 40.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 40.709999084472656,
      "high": 40.709999084472656,
      "low": 40.709999084472656,
      "close": 40.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 40.13999938964844,
      "high": 40.13999938964844,
      "low": 40.13999938964844,
      "close": 40.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 40.130001068115234,
      "high": 40.130001068115234,
      "low": 40.130001068115234,
      "close": 40.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 39.88999938964844,
      "high": 39.88999938964844,
      "low": 39.88999938964844,
      "close": 39.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 40.209999084472656,
      "high": 40.209999084472656,
      "low": 40.209999084472656,
      "close": 40.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 40.31999969482422,
      "high": 40.31999969482422,
      "low": 40.31999969482422,
      "close": 40.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 40.33000183105469,
      "high": 40.33000183105469,
      "low": 40.33000183105469,
      "close": 40.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 40.61000061035156,
      "high": 40.61000061035156,
      "low": 40.61000061035156,
      "close": 40.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 40.72999954223633,
      "high": 40.72999954223633,
      "low": 40.72999954223633,
      "close": 40.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 40.869998931884766,
      "high": 40.869998931884766,
      "low": 40.869998931884766,
      "close": 40.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 40.939998626708984,
      "high": 40.939998626708984,
      "low": 40.939998626708984,
      "close": 40.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 41.02000045776367,
      "high": 41.02000045776367,
      "low": 41.02000045776367,
      "close": 41.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 41.119998931884766,
      "high": 41.119998931884766,
      "low": 41.119998931884766,
      "close": 41.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 40.93000030517578,
      "high": 40.93000030517578,
      "low": 40.93000030517578,
      "close": 40.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 40.90999984741211,
      "high": 40.90999984741211,
      "low": 40.90999984741211,
      "close": 40.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 40.130001068115234,
      "high": 40.130001068115234,
      "low": 40.130001068115234,
      "close": 40.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 40.25,
      "high": 40.25,
      "low": 40.25,
      "close": 40.25,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 40.36000061035156,
      "high": 40.36000061035156,
      "low": 40.36000061035156,
      "close": 40.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 39.900001525878906,
      "high": 39.900001525878906,
      "low": 39.900001525878906,
      "close": 39.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 40.529998779296875,
      "high": 40.529998779296875,
      "low": 40.529998779296875,
      "close": 40.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 40.63999938964844,
      "high": 40.63999938964844,
      "low": 40.63999938964844,
      "close": 40.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 40.939998626708984,
      "high": 40.939998626708984,
      "low": 40.939998626708984,
      "close": 40.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 40.810001373291016,
      "high": 40.810001373291016,
      "low": 40.810001373291016,
      "close": 40.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 40.56999969482422,
      "high": 40.56999969482422,
      "low": 40.56999969482422,
      "close": 40.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 40.90999984741211,
      "high": 40.90999984741211,
      "low": 40.90999984741211,
      "close": 40.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 40.77000045776367,
      "high": 40.77000045776367,
      "low": 40.77000045776367,
      "close": 40.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 40.36000061035156,
      "high": 40.36000061035156,
      "low": 40.36000061035156,
      "close": 40.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 40.459999084472656,
      "high": 40.459999084472656,
      "low": 40.459999084472656,
      "close": 40.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 40.650001525878906,
      "high": 40.650001525878906,
      "low": 40.650001525878906,
      "close": 40.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 40.59000015258789,
      "high": 40.59000015258789,
      "low": 40.59000015258789,
      "close": 40.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 40.91999816894531,
      "high": 40.91999816894531,
      "low": 40.91999816894531,
      "close": 40.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 41.040000915527344,
      "high": 41.040000915527344,
      "low": 41.040000915527344,
      "close": 41.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 40.75,
      "high": 40.75,
      "low": 40.75,
      "close": 40.75,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 40.7400016784668,
      "high": 40.7400016784668,
      "low": 40.7400016784668,
      "close": 40.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 40.939998626708984,
      "high": 40.939998626708984,
      "low": 40.939998626708984,
      "close": 40.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 40.720001220703125,
      "high": 40.720001220703125,
      "low": 40.720001220703125,
      "close": 40.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 40.630001068115234,
      "high": 40.630001068115234,
      "low": 40.630001068115234,
      "close": 40.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 40.81999969482422,
      "high": 40.81999969482422,
      "low": 40.81999969482422,
      "close": 40.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 40.79999923706055,
      "high": 40.79999923706055,
      "low": 40.79999923706055,
      "close": 40.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 40.470001220703125,
      "high": 40.470001220703125,
      "low": 40.470001220703125,
      "close": 40.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 40.52000045776367,
      "high": 40.52000045776367,
      "low": 40.52000045776367,
      "close": 40.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 40.61000061035156,
      "high": 40.61000061035156,
      "low": 40.61000061035156,
      "close": 40.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 40.459999084472656,
      "high": 40.459999084472656,
      "low": 40.459999084472656,
      "close": 40.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 40.2599983215332,
      "high": 40.2599983215332,
      "low": 40.2599983215332,
      "close": 40.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 40.220001220703125,
      "high": 40.220001220703125,
      "low": 40.220001220703125,
      "close": 40.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 40.5,
      "high": 40.5,
      "low": 40.5,
      "close": 40.5,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 40.4900016784668,
      "high": 40.4900016784668,
      "low": 40.4900016784668,
      "close": 40.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 40.27000045776367,
      "high": 40.27000045776367,
      "low": 40.27000045776367,
      "close": 40.27000045776367,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 37.855800018310546
    },
    {
      "time": "2025-10-06",
      "value": 37.892200012207034
    },
    {
      "time": "2025-10-07",
      "value": 37.928199996948244
    },
    {
      "time": "2025-10-08",
      "value": 37.9676000213623
    },
    {
      "time": "2025-10-09",
      "value": 38.00419998168945
    },
    {
      "time": "2025-10-10",
      "value": 38.030599975585936
    },
    {
      "time": "2025-10-13",
      "value": 38.07359992980957
    },
    {
      "time": "2025-10-14",
      "value": 38.1081999206543
    },
    {
      "time": "2025-10-15",
      "value": 38.149599914550784
    },
    {
      "time": "2025-10-16",
      "value": 38.18759994506836
    },
    {
      "time": "2025-10-17",
      "value": 38.226599884033206
    },
    {
      "time": "2025-10-20",
      "value": 38.268599853515624
    },
    {
      "time": "2025-10-21",
      "value": 38.30879989624023
    },
    {
      "time": "2025-10-22",
      "value": 38.33999984741211
    },
    {
      "time": "2025-10-23",
      "value": 38.37199981689453
    },
    {
      "time": "2025-10-24",
      "value": 38.40999984741211
    },
    {
      "time": "2025-10-27",
      "value": 38.45479988098145
    },
    {
      "time": "2025-10-28",
      "value": 38.499999923706056
    },
    {
      "time": "2025-10-29",
      "value": 38.54699989318848
    },
    {
      "time": "2025-10-30",
      "value": 38.58879989624023
    },
    {
      "time": "2025-10-31",
      "value": 38.6307999420166
    },
    {
      "time": "2025-11-03",
      "value": 38.664999923706056
    },
    {
      "time": "2025-11-04",
      "value": 38.69519989013672
    },
    {
      "time": "2025-11-05",
      "value": 38.72699989318848
    },
    {
      "time": "2025-11-06",
      "value": 38.75439994812012
    },
    {
      "time": "2025-11-07",
      "value": 38.77959999084473
    },
    {
      "time": "2025-11-10",
      "value": 38.815400009155276
    },
    {
      "time": "2025-11-11",
      "value": 38.855800018310546
    },
    {
      "time": "2025-11-12",
      "value": 38.89559997558594
    },
    {
      "time": "2025-11-13",
      "value": 38.920800018310544
    },
    {
      "time": "2025-11-14",
      "value": 38.94120002746582
    },
    {
      "time": "2025-11-17",
      "value": 38.95540008544922
    },
    {
      "time": "2025-11-18",
      "value": 38.96580009460449
    },
    {
      "time": "2025-11-19",
      "value": 38.97240005493164
    },
    {
      "time": "2025-11-20",
      "value": 38.96800010681152
    },
    {
      "time": "2025-11-21",
      "value": 38.96980010986328
    },
    {
      "time": "2025-11-24",
      "value": 38.980600128173826
    },
    {
      "time": "2025-11-25",
      "value": 38.999200134277345
    },
    {
      "time": "2025-11-26",
      "value": 39.02500015258789
    },
    {
      "time": "2025-11-28",
      "value": 39.05260009765625
    },
    {
      "time": "2025-12-01",
      "value": 39.07320007324219
    },
    {
      "time": "2025-12-02",
      "value": 39.094800033569335
    },
    {
      "time": "2025-12-03",
      "value": 39.11840003967285
    },
    {
      "time": "2025-12-04",
      "value": 39.14319999694824
    },
    {
      "time": "2025-12-05",
      "value": 39.172599945068356
    },
    {
      "time": "2025-12-08",
      "value": 39.199599990844725
    },
    {
      "time": "2025-12-09",
      "value": 39.225599975585936
    },
    {
      "time": "2025-12-10",
      "value": 39.25699996948242
    },
    {
      "time": "2025-12-11",
      "value": 39.28539993286133
    },
    {
      "time": "2025-12-12",
      "value": 39.30199989318848
    },
    {
      "time": "2025-12-15",
      "value": 39.26419990539551
    },
    {
      "time": "2025-12-16",
      "value": 39.22339996337891
    },
    {
      "time": "2025-12-17",
      "value": 39.178600006103515
    },
    {
      "time": "2025-12-18",
      "value": 39.13559997558594
    },
    {
      "time": "2025-12-19",
      "value": 39.099799957275394
    },
    {
      "time": "2025-12-22",
      "value": 39.08040000915528
    },
    {
      "time": "2025-12-23",
      "value": 39.05220001220703
    },
    {
      "time": "2025-12-24",
      "value": 39.02700004577637
    },
    {
      "time": "2025-12-26",
      "value": 38.999800033569336
    },
    {
      "time": "2025-12-29",
      "value": 38.97360000610352
    },
    {
      "time": "2025-12-30",
      "value": 38.94660003662109
    },
    {
      "time": "2025-12-31",
      "value": 38.91080009460449
    },
    {
      "time": "2026-01-02",
      "value": 38.88220008850098
    },
    {
      "time": "2026-01-05",
      "value": 38.86000007629394
    },
    {
      "time": "2026-01-06",
      "value": 38.840600128173826
    },
    {
      "time": "2026-01-07",
      "value": 38.813600082397464
    },
    {
      "time": "2026-01-08",
      "value": 38.780800094604494
    },
    {
      "time": "2026-01-09",
      "value": 38.75440010070801
    },
    {
      "time": "2026-01-12",
      "value": 38.730600128173826
    },
    {
      "time": "2026-01-13",
      "value": 38.71220016479492
    },
    {
      "time": "2026-01-14",
      "value": 38.694200134277345
    },
    {
      "time": "2026-01-15",
      "value": 38.678400115966795
    },
    {
      "time": "2026-01-16",
      "value": 38.67080017089844
    },
    {
      "time": "2026-01-20",
      "value": 38.648800201416016
    },
    {
      "time": "2026-01-21",
      "value": 38.637000198364255
    },
    {
      "time": "2026-01-22",
      "value": 38.62700019836426
    },
    {
      "time": "2026-01-23",
      "value": 38.60940017700195
    },
    {
      "time": "2026-01-26",
      "value": 38.591800155639646
    },
    {
      "time": "2026-01-27",
      "value": 38.574400177001955
    },
    {
      "time": "2026-01-28",
      "value": 38.568400115966796
    },
    {
      "time": "2026-01-29",
      "value": 38.563200073242186
    },
    {
      "time": "2026-01-30",
      "value": 38.55520004272461
    },
    {
      "time": "2026-02-02",
      "value": 38.55240005493164
    },
    {
      "time": "2026-02-03",
      "value": 38.54440002441406
    },
    {
      "time": "2026-02-04",
      "value": 38.54220001220703
    },
    {
      "time": "2026-02-05",
      "value": 38.53020004272461
    },
    {
      "time": "2026-02-06",
      "value": 38.52020004272461
    },
    {
      "time": "2026-02-09",
      "value": 38.50480003356934
    },
    {
      "time": "2026-02-10",
      "value": 38.483199996948244
    },
    {
      "time": "2026-02-11",
      "value": 38.45960006713867
    },
    {
      "time": "2026-02-12",
      "value": 38.4384001159668
    },
    {
      "time": "2026-02-13",
      "value": 38.41700012207031
    },
    {
      "time": "2026-02-17",
      "value": 38.39300010681152
    },
    {
      "time": "2026-02-18",
      "value": 38.37320014953613
    },
    {
      "time": "2026-02-19",
      "value": 38.35140014648437
    },
    {
      "time": "2026-02-20",
      "value": 38.33400016784668
    },
    {
      "time": "2026-02-23",
      "value": 38.31220016479492
    },
    {
      "time": "2026-02-24",
      "value": 38.28860015869141
    },
    {
      "time": "2026-02-25",
      "value": 38.267000122070314
    },
    {
      "time": "2026-02-26",
      "value": 38.25400016784668
    },
    {
      "time": "2026-02-27",
      "value": 38.29420013427735
    },
    {
      "time": "2026-03-02",
      "value": 38.33380012512207
    },
    {
      "time": "2026-03-03",
      "value": 38.368600082397464
    },
    {
      "time": "2026-03-04",
      "value": 38.4010001373291
    },
    {
      "time": "2026-03-05",
      "value": 38.42560020446777
    },
    {
      "time": "2026-03-06",
      "value": 38.43940017700195
    },
    {
      "time": "2026-03-09",
      "value": 38.45560020446777
    },
    {
      "time": "2026-03-10",
      "value": 38.46860015869141
    },
    {
      "time": "2026-03-11",
      "value": 38.479400177001956
    },
    {
      "time": "2026-03-12",
      "value": 38.48080017089844
    },
    {
      "time": "2026-03-13",
      "value": 38.47960014343262
    },
    {
      "time": "2026-03-16",
      "value": 38.48500007629394
    },
    {
      "time": "2026-03-17",
      "value": 38.486800079345706
    },
    {
      "time": "2026-03-18",
      "value": 38.4768000793457
    },
    {
      "time": "2026-03-19",
      "value": 38.46020004272461
    },
    {
      "time": "2026-03-20",
      "value": 38.43560005187988
    },
    {
      "time": "2026-03-23",
      "value": 38.41660003662109
    },
    {
      "time": "2026-03-24",
      "value": 38.389400024414066
    },
    {
      "time": "2026-03-25",
      "value": 38.36400001525879
    },
    {
      "time": "2026-03-26",
      "value": 38.328600006103514
    },
    {
      "time": "2026-03-27",
      "value": 38.288199996948244
    },
    {
      "time": "2026-03-30",
      "value": 38.2442000579834
    },
    {
      "time": "2026-03-31",
      "value": 38.21160003662109
    },
    {
      "time": "2026-04-01",
      "value": 38.193199996948245
    },
    {
      "time": "2026-04-02",
      "value": 38.16819999694824
    },
    {
      "time": "2026-04-06",
      "value": 38.14319999694824
    },
    {
      "time": "2026-04-07",
      "value": 38.12060005187988
    },
    {
      "time": "2026-04-08",
      "value": 38.11020004272461
    },
    {
      "time": "2026-04-09",
      "value": 38.10020004272461
    },
    {
      "time": "2026-04-10",
      "value": 38.088800048828126
    },
    {
      "time": "2026-04-13",
      "value": 38.08360008239746
    },
    {
      "time": "2026-04-14",
      "value": 38.09080009460449
    },
    {
      "time": "2026-04-15",
      "value": 38.097200088500976
    },
    {
      "time": "2026-04-16",
      "value": 38.10660011291504
    },
    {
      "time": "2026-04-17",
      "value": 38.12240013122559
    },
    {
      "time": "2026-04-20",
      "value": 38.141200103759765
    },
    {
      "time": "2026-04-21",
      "value": 38.145200119018554
    },
    {
      "time": "2026-04-22",
      "value": 38.154200134277346
    },
    {
      "time": "2026-04-23",
      "value": 38.16380012512207
    },
    {
      "time": "2026-04-24",
      "value": 38.174400100708006
    },
    {
      "time": "2026-04-27",
      "value": 38.1892000579834
    },
    {
      "time": "2026-04-28",
      "value": 38.19900009155273
    },
    {
      "time": "2026-04-29",
      "value": 38.20880012512207
    },
    {
      "time": "2026-04-30",
      "value": 38.22400009155273
    },
    {
      "time": "2026-05-01",
      "value": 38.24040008544922
    },
    {
      "time": "2026-05-04",
      "value": 38.25140007019043
    },
    {
      "time": "2026-05-05",
      "value": 38.2718000793457
    },
    {
      "time": "2026-05-06",
      "value": 38.29740005493164
    },
    {
      "time": "2026-05-07",
      "value": 38.314400100708006
    },
    {
      "time": "2026-05-08",
      "value": 38.3392000579834
    },
    {
      "time": "2026-05-11",
      "value": 38.3668000793457
    },
    {
      "time": "2026-05-12",
      "value": 38.39500007629395
    },
    {
      "time": "2026-05-13",
      "value": 38.437000122070316
    },
    {
      "time": "2026-05-14",
      "value": 38.47960006713867
    },
    {
      "time": "2026-05-15",
      "value": 38.514400024414066
    },
    {
      "time": "2026-05-18",
      "value": 38.555600051879885
    },
    {
      "time": "2026-05-19",
      "value": 38.587000045776364
    },
    {
      "time": "2026-05-20",
      "value": 38.62520004272461
    },
    {
      "time": "2026-05-21",
      "value": 38.66720001220703
    },
    {
      "time": "2026-05-22",
      "value": 38.7192000579834
    },
    {
      "time": "2026-05-26",
      "value": 38.77940010070801
    },
    {
      "time": "2026-05-27",
      "value": 38.83880012512207
    },
    {
      "time": "2026-05-28",
      "value": 38.89940010070801
    },
    {
      "time": "2026-05-29",
      "value": 38.96940010070801
    },
    {
      "time": "2026-06-01",
      "value": 39.042400131225584
    },
    {
      "time": "2026-06-02",
      "value": 39.127400131225585
    },
    {
      "time": "2026-06-03",
      "value": 39.20380012512207
    },
    {
      "time": "2026-06-04",
      "value": 39.281200103759765
    },
    {
      "time": "2026-06-05",
      "value": 39.33980010986328
    },
    {
      "time": "2026-06-08",
      "value": 39.41160011291504
    },
    {
      "time": "2026-06-09",
      "value": 39.49180015563965
    },
    {
      "time": "2026-06-10",
      "value": 39.56360015869141
    },
    {
      "time": "2026-06-11",
      "value": 39.635200119018556
    },
    {
      "time": "2026-06-12",
      "value": 39.70560012817383
    },
    {
      "time": "2026-06-15",
      "value": 39.78140007019043
    },
    {
      "time": "2026-06-16",
      "value": 39.85220008850098
    },
    {
      "time": "2026-06-17",
      "value": 39.915600051879885
    },
    {
      "time": "2026-06-18",
      "value": 39.97200004577637
    },
    {
      "time": "2026-06-22",
      "value": 40.02340003967285
    },
    {
      "time": "2026-06-23",
      "value": 40.06640007019043
    },
    {
      "time": "2026-06-24",
      "value": 40.10520004272461
    },
    {
      "time": "2026-06-25",
      "value": 40.14140007019043
    },
    {
      "time": "2026-06-26",
      "value": 40.17520004272461
    },
    {
      "time": "2026-06-29",
      "value": 40.215800018310546
    },
    {
      "time": "2026-06-30",
      "value": 40.25360000610352
    },
    {
      "time": "2026-07-01",
      "value": 40.2876000213623
    },
    {
      "time": "2026-07-02",
      "value": 40.32480003356934
    },
    {
      "time": "2026-07-06",
      "value": 40.35879997253418
    },
    {
      "time": "2026-07-07",
      "value": 40.38900001525879
    },
    {
      "time": "2026-07-08",
      "value": 40.414400024414064
    },
    {
      "time": "2026-07-09",
      "value": 40.44340003967285
    },
    {
      "time": "2026-07-10",
      "value": 40.475800018310544
    },
    {
      "time": "2026-07-13",
      "value": 40.50200004577637
    },
    {
      "time": "2026-07-14",
      "value": 40.52100006103515
    },
    {
      "time": "2026-07-15",
      "value": 40.54120010375976
    },
    {
      "time": "2026-07-16",
      "value": 40.559600067138675
    },
    {
      "time": "2026-07-17",
      "value": 40.56900001525879
    },
    {
      "time": "2026-07-20",
      "value": 40.56780006408692
    },
    {
      "time": "2026-07-21",
      "value": 40.577400054931644
    },
    {
      "time": "2026-07-22",
      "value": 40.580200119018556
    },
    {
      "time": "2026-07-23",
      "value": 40.57620010375977
    }
  ],
  "analysis": null
}