{
  "ok": true,
  "cached": false,
  "ticker": "FCPIX",
  "price": 39.24,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37.97999954223633,
      "close": 37.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 37.939998626708984,
      "high": 37.939998626708984,
      "low": 37.939998626708984,
      "close": 37.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 37.970001220703125,
      "high": 37.970001220703125,
      "low": 37.970001220703125,
      "close": 37.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 37.88999938964844,
      "high": 37.88999938964844,
      "low": 37.88999938964844,
      "close": 37.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37.97999954223633,
      "close": 37.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 37.7400016784668,
      "high": 37.7400016784668,
      "low": 37.7400016784668,
      "close": 37.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 37.56999969482422,
      "high": 37.56999969482422,
      "low": 37.56999969482422,
      "close": 37.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 37.77000045776367,
      "high": 37.77000045776367,
      "low": 37.77000045776367,
      "close": 37.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37.97999954223633,
      "close": 37.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 38.04999923706055,
      "high": 38.04999923706055,
      "low": 38.04999923706055,
      "close": 38.04999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 38.27000045776367,
      "high": 38.27000045776367,
      "low": 38.27000045776367,
      "close": 38.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 38.47999954223633,
      "high": 38.47999954223633,
      "low": 38.47999954223633,
      "close": 38.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 38.459999084472656,
      "high": 38.459999084472656,
      "low": 38.459999084472656,
      "close": 38.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 38.189998626708984,
      "high": 38.189998626708984,
      "low": 38.189998626708984,
      "close": 38.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 37.290000915527344,
      "high": 37.290000915527344,
      "low": 37.290000915527344,
      "close": 37.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 37.810001373291016,
      "high": 37.810001373291016,
      "low": 37.810001373291016,
      "close": 37.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 37.88999938964844,
      "high": 37.88999938964844,
      "low": 37.88999938964844,
      "close": 37.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 37.790000915527344,
      "high": 37.790000915527344,
      "low": 37.790000915527344,
      "close": 37.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.619998931884766,
      "close": 37.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.619998931884766,
      "close": 37.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 38,
      "high": 38,
      "low": 38,
      "close": 38,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 37.90999984741211,
      "high": 37.90999984741211,
      "low": 37.90999984741211,
      "close": 37.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.959999084472656,
      "close": 37.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 38.150001525878906,
      "high": 38.150001525878906,
      "low": 38.150001525878906,
      "close": 38.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 38.349998474121094,
      "close": 38.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 38.040000915527344,
      "high": 38.040000915527344,
      "low": 38.040000915527344,
      "close": 38.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37.97999954223633,
      "close": 37.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.959999084472656,
      "close": 37.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 38.02000045776367,
      "high": 38.02000045776367,
      "low": 38.02000045776367,
      "close": 38.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 37.54999923706055,
      "high": 37.54999923706055,
      "low": 37.54999923706055,
      "close": 37.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 37.2400016784668,
      "high": 37.2400016784668,
      "low": 37.2400016784668,
      "close": 37.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.66999816894531,
      "close": 37.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 37.72999954223633,
      "high": 37.72999954223633,
      "low": 37.72999954223633,
      "close": 37.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.959999084472656,
      "close": 37.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 37.40999984741211,
      "high": 37.40999984741211,
      "low": 37.40999984741211,
      "close": 37.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 37.2599983215332,
      "high": 37.2599983215332,
      "low": 37.2599983215332,
      "close": 37.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 36.84000015258789,
      "high": 36.84000015258789,
      "low": 36.84000015258789,
      "close": 36.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 36.459999084472656,
      "high": 36.459999084472656,
      "low": 36.459999084472656,
      "close": 36.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 36.41999816894531,
      "high": 36.41999816894531,
      "low": 36.41999816894531,
      "close": 36.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 35.810001373291016,
      "high": 35.810001373291016,
      "low": 35.810001373291016,
      "close": 35.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 36.060001373291016,
      "high": 36.060001373291016,
      "low": 36.060001373291016,
      "close": 36.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 36.18000030517578,
      "high": 36.18000030517578,
      "low": 36.18000030517578,
      "close": 36.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 36.540000915527344,
      "high": 36.540000915527344,
      "low": 36.540000915527344,
      "close": 36.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 36.880001068115234,
      "high": 36.880001068115234,
      "low": 36.880001068115234,
      "close": 36.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 37.029998779296875,
      "high": 37.029998779296875,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 36.68000030517578,
      "high": 36.68000030517578,
      "low": 36.68000030517578,
      "close": 36.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 36.869998931884766,
      "high": 36.869998931884766,
      "low": 36.869998931884766,
      "close": 36.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 37.02000045776367,
      "high": 37.02000045776367,
      "low": 37.02000045776367,
      "close": 37.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 37.15999984741211,
      "high": 37.15999984741211,
      "low": 37.15999984741211,
      "close": 37.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 37.20000076293945,
      "high": 37.20000076293945,
      "low": 37.20000076293945,
      "close": 37.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 37.22999954223633,
      "high": 37.22999954223633,
      "low": 37.22999954223633,
      "close": 37.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 37.209999084472656,
      "high": 37.209999084472656,
      "low": 37.209999084472656,
      "close": 37.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 37.560001373291016,
      "high": 37.560001373291016,
      "low": 37.560001373291016,
      "close": 37.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 37.720001220703125,
      "high": 37.720001220703125,
      "low": 37.720001220703125,
      "close": 37.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 35.43000030517578,
      "high": 35.43000030517578,
      "low": 35.43000030517578,
      "close": 35.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 35.470001220703125,
      "high": 35.470001220703125,
      "low": 35.470001220703125,
      "close": 35.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 35.41999816894531,
      "high": 35.41999816894531,
      "low": 35.41999816894531,
      "close": 35.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 35.029998779296875,
      "close": 35.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 35.41999816894531,
      "high": 35.41999816894531,
      "low": 35.41999816894531,
      "close": 35.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 35.7599983215332,
      "high": 35.7599983215332,
      "low": 35.7599983215332,
      "close": 35.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 35.95000076293945,
      "high": 35.95000076293945,
      "low": 35.95000076293945,
      "close": 35.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 36.09000015258789,
      "high": 36.09000015258789,
      "low": 36.09000015258789,
      "close": 36.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 36.06999969482422,
      "high": 36.06999969482422,
      "low": 36.06999969482422,
      "close": 36.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 36.099998474121094,
      "close": 36.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 35.970001220703125,
      "high": 35.970001220703125,
      "low": 35.970001220703125,
      "close": 35.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 36,
      "high": 36,
      "low": 36,
      "close": 36,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 35.900001525878906,
      "high": 35.900001525878906,
      "low": 35.900001525878906,
      "close": 35.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 36.400001525878906,
      "high": 36.400001525878906,
      "low": 36.400001525878906,
      "close": 36.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 37.06999969482422,
      "high": 37.06999969482422,
      "low": 37.06999969482422,
      "close": 37.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 37.470001220703125,
      "high": 37.470001220703125,
      "low": 37.470001220703125,
      "close": 37.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 37.27000045776367,
      "high": 37.27000045776367,
      "low": 37.27000045776367,
      "close": 37.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 37.220001220703125,
      "high": 37.220001220703125,
      "low": 37.220001220703125,
      "close": 37.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 37.4900016784668,
      "high": 37.4900016784668,
      "low": 37.4900016784668,
      "close": 37.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 37.790000915527344,
      "high": 37.790000915527344,
      "low": 37.790000915527344,
      "close": 37.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 37.43000030517578,
      "high": 37.43000030517578,
      "low": 37.43000030517578,
      "close": 37.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.630001068115234,
      "close": 37.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 37.11000061035156,
      "high": 37.11000061035156,
      "low": 37.11000061035156,
      "close": 37.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 37.88999938964844,
      "high": 37.88999938964844,
      "low": 37.88999938964844,
      "close": 37.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 38.540000915527344,
      "high": 38.540000915527344,
      "low": 38.540000915527344,
      "close": 38.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 38.5099983215332,
      "high": 38.5099983215332,
      "low": 38.5099983215332,
      "close": 38.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 38.349998474121094,
      "close": 38.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 37.560001373291016,
      "high": 37.560001373291016,
      "low": 37.560001373291016,
      "close": 37.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 37.81999969482422,
      "high": 37.81999969482422,
      "low": 37.81999969482422,
      "close": 37.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 36.88999938964844,
      "high": 36.88999938964844,
      "low": 36.88999938964844,
      "close": 36.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 36.439998626708984,
      "high": 36.439998626708984,
      "low": 36.439998626708984,
      "close": 36.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 37.41999816894531,
      "high": 37.41999816894531,
      "low": 37.41999816894531,
      "close": 37.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 38.13999938964844,
      "high": 38.13999938964844,
      "low": 38.13999938964844,
      "close": 38.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 38.04999923706055,
      "high": 38.04999923706055,
      "low": 38.04999923706055,
      "close": 38.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 38.22999954223633,
      "high": 38.22999954223633,
      "low": 38.22999954223633,
      "close": 38.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 37.34000015258789,
      "high": 37.34000015258789,
      "low": 37.34000015258789,
      "close": 37.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 37.560001373291016,
      "high": 37.560001373291016,
      "low": 37.560001373291016,
      "close": 37.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 37.5,
      "high": 37.5,
      "low": 37.5,
      "close": 37.5,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 37.9900016784668,
      "high": 37.9900016784668,
      "low": 37.9900016784668,
      "close": 37.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 38.220001220703125,
      "high": 38.220001220703125,
      "low": 38.220001220703125,
      "close": 38.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 37.93000030517578,
      "high": 37.93000030517578,
      "low": 37.93000030517578,
      "close": 37.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 38.31999969482422,
      "high": 38.31999969482422,
      "low": 38.31999969482422,
      "close": 38.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 37.540000915527344,
      "high": 37.540000915527344,
      "low": 37.540000915527344,
      "close": 37.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 36.439998626708984,
      "high": 36.439998626708984,
      "low": 36.439998626708984,
      "close": 36.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 36.95000076293945,
      "high": 36.95000076293945,
      "low": 36.95000076293945,
      "close": 36.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 36.209999084472656,
      "high": 36.209999084472656,
      "low": 36.209999084472656,
      "close": 36.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 35.709999084472656,
      "high": 35.709999084472656,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 35.959999084472656,
      "high": 35.959999084472656,
      "low": 35.959999084472656,
      "close": 35.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 35.959999084472656,
      "high": 35.959999084472656,
      "low": 35.959999084472656,
      "close": 35.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 35.81999969482422,
      "high": 35.81999969482422,
      "low": 35.81999969482422,
      "close": 35.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 34.97999954223633,
      "high": 34.97999954223633,
      "low": 34.97999954223633,
      "close": 34.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 34.5,
      "high": 34.5,
      "low": 34.5,
      "close": 34.5,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 35.150001525878906,
      "high": 35.150001525878906,
      "low": 35.150001525878906,
      "close": 35.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 35.400001525878906,
      "high": 35.400001525878906,
      "low": 35.400001525878906,
      "close": 35.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 34.720001220703125,
      "high": 34.720001220703125,
      "low": 34.720001220703125,
      "close": 34.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 34.650001525878906,
      "high": 34.650001525878906,
      "low": 34.650001525878906,
      "close": 34.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 33.59000015258789,
      "high": 33.59000015258789,
      "low": 33.59000015258789,
      "close": 33.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 34.61000061035156,
      "high": 34.61000061035156,
      "low": 34.61000061035156,
      "close": 34.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 34.2400016784668,
      "high": 34.2400016784668,
      "low": 34.2400016784668,
      "close": 34.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 34.63999938964844,
      "high": 34.63999938964844,
      "low": 34.63999938964844,
      "close": 34.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 33.630001068115234,
      "high": 33.630001068115234,
      "low": 33.630001068115234,
      "close": 33.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 33.13999938964844,
      "high": 33.13999938964844,
      "low": 33.13999938964844,
      "close": 33.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 32.970001220703125,
      "high": 32.970001220703125,
      "low": 32.970001220703125,
      "close": 32.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 34.150001525878906,
      "high": 34.150001525878906,
      "low": 34.150001525878906,
      "close": 34.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 34.81999969482422,
      "high": 34.81999969482422,
      "low": 34.81999969482422,
      "close": 34.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 34.59000015258789,
      "high": 34.59000015258789,
      "low": 34.59000015258789,
      "close": 34.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 34.849998474121094,
      "high": 34.849998474121094,
      "low": 34.849998474121094,
      "close": 34.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 34.81999969482422,
      "high": 34.81999969482422,
      "low": 34.81999969482422,
      "close": 34.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 36.61000061035156,
      "high": 36.61000061035156,
      "low": 36.61000061035156,
      "close": 36.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 36.650001525878906,
      "high": 36.650001525878906,
      "low": 36.650001525878906,
      "close": 36.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 36.790000915527344,
      "high": 36.790000915527344,
      "low": 36.790000915527344,
      "close": 36.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 37.220001220703125,
      "high": 37.220001220703125,
      "low": 37.220001220703125,
      "close": 37.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 37.63999938964844,
      "high": 37.63999938964844,
      "low": 37.63999938964844,
      "close": 37.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 37.5,
      "high": 37.5,
      "low": 37.5,
      "close": 37.5,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 37.310001373291016,
      "high": 37.310001373291016,
      "low": 37.310001373291016,
      "close": 37.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 37.720001220703125,
      "high": 37.720001220703125,
      "low": 37.720001220703125,
      "close": 37.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 37,
      "high": 37,
      "low": 37,
      "close": 37,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 37.310001373291016,
      "high": 37.310001373291016,
      "low": 37.310001373291016,
      "close": 37.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 37.56999969482422,
      "high": 37.56999969482422,
      "low": 37.56999969482422,
      "close": 37.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 37.470001220703125,
      "high": 37.470001220703125,
      "low": 37.470001220703125,
      "close": 37.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 37.08000183105469,
      "close": 37.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 36.9900016784668,
      "high": 36.9900016784668,
      "low": 36.9900016784668,
      "close": 36.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.66999816894531,
      "close": 37.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 37.529998779296875,
      "close": 37.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 37.36000061035156,
      "close": 37.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 37.880001068115234,
      "high": 37.880001068115234,
      "low": 37.880001068115234,
      "close": 37.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 39.0099983215332,
      "high": 39.0099983215332,
      "low": 39.0099983215332,
      "close": 39.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 38.33000183105469,
      "high": 38.33000183105469,
      "low": 38.33000183105469,
      "close": 38.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 38.66999816894531,
      "high": 38.66999816894531,
      "low": 38.66999816894531,
      "close": 38.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 38.70000076293945,
      "high": 38.70000076293945,
      "low": 38.70000076293945,
      "close": 38.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 38.5099983215332,
      "high": 38.5099983215332,
      "low": 38.5099983215332,
      "close": 38.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 38.45000076293945,
      "high": 38.45000076293945,
      "low": 38.45000076293945,
      "close": 38.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 37.220001220703125,
      "high": 37.220001220703125,
      "low": 37.220001220703125,
      "close": 37.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 37.36000061035156,
      "close": 37.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 36.7400016784668,
      "high": 36.7400016784668,
      "low": 36.7400016784668,
      "close": 36.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 37.58000183105469,
      "high": 37.58000183105469,
      "low": 37.58000183105469,
      "close": 37.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 37.880001068115234,
      "high": 37.880001068115234,
      "low": 37.880001068115234,
      "close": 37.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 38.75,
      "high": 38.75,
      "low": 38.75,
      "close": 38.75,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 38.689998626708984,
      "high": 38.689998626708984,
      "low": 38.689998626708984,
      "close": 38.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 38.959999084472656,
      "high": 38.959999084472656,
      "low": 38.959999084472656,
      "close": 38.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 39,
      "high": 39,
      "low": 39,
      "close": 39,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 39.119998931884766,
      "high": 39.119998931884766,
      "low": 39.119998931884766,
      "close": 39.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 39.54999923706055,
      "high": 39.54999923706055,
      "low": 39.54999923706055,
      "close": 39.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 39.27000045776367,
      "high": 39.27000045776367,
      "low": 39.27000045776367,
      "close": 39.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 39.349998474121094,
      "high": 39.349998474121094,
      "low": 39.349998474121094,
      "close": 39.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 37.41999816894531,
      "high": 37.41999816894531,
      "low": 37.41999816894531,
      "close": 37.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 37.90999984741211,
      "high": 37.90999984741211,
      "low": 37.90999984741211,
      "close": 37.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 37,
      "high": 37,
      "low": 37,
      "close": 37,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 38.61000061035156,
      "close": 38.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 39.099998474121094,
      "high": 39.099998474121094,
      "low": 39.099998474121094,
      "close": 39.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 39.93000030517578,
      "high": 39.93000030517578,
      "low": 39.93000030517578,
      "close": 39.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 39.88999938964844,
      "high": 39.88999938964844,
      "low": 39.88999938964844,
      "close": 39.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 39.90999984741211,
      "high": 39.90999984741211,
      "low": 39.90999984741211,
      "close": 39.90999984741211,
      "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": 41.06999969482422,
      "high": 41.06999969482422,
      "low": 41.06999969482422,
      "close": 41.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 39.310001373291016,
      "high": 39.310001373291016,
      "low": 39.310001373291016,
      "close": 39.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 39.459999084472656,
      "high": 39.459999084472656,
      "low": 39.459999084472656,
      "close": 39.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 40,
      "high": 40,
      "low": 40,
      "close": 40,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 39.38999938964844,
      "high": 39.38999938964844,
      "low": 39.38999938964844,
      "close": 39.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 39.709999084472656,
      "high": 39.709999084472656,
      "low": 39.709999084472656,
      "close": 39.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 40.29999923706055,
      "high": 40.29999923706055,
      "low": 40.29999923706055,
      "close": 40.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 39.369998931884766,
      "high": 39.369998931884766,
      "low": 39.369998931884766,
      "close": 39.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 39.099998474121094,
      "high": 39.099998474121094,
      "low": 39.099998474121094,
      "close": 39.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 40.099998474121094,
      "high": 40.099998474121094,
      "low": 40.099998474121094,
      "close": 40.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 39.060001373291016,
      "high": 39.060001373291016,
      "low": 39.060001373291016,
      "close": 39.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 39.16999816894531,
      "high": 39.16999816894531,
      "low": 39.16999816894531,
      "close": 39.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 39.189998626708984,
      "close": 39.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 38.119998931884766,
      "high": 38.119998931884766,
      "low": 38.119998931884766,
      "close": 38.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 38.63999938964844,
      "high": 38.63999938964844,
      "low": 38.63999938964844,
      "close": 38.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 37.5099983215332,
      "close": 37.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 37.2599983215332,
      "high": 37.2599983215332,
      "low": 37.2599983215332,
      "close": 37.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 38.40999984741211,
      "high": 38.40999984741211,
      "low": 38.40999984741211,
      "close": 38.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 38.279998779296875,
      "high": 38.279998779296875,
      "low": 38.279998779296875,
      "close": 38.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 37.88999938964844,
      "high": 37.88999938964844,
      "low": 37.88999938964844,
      "close": 37.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 37.439998626708984,
      "high": 37.439998626708984,
      "low": 37.439998626708984,
      "close": 37.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 36.65999984741211,
      "high": 36.65999984741211,
      "low": 36.65999984741211,
      "close": 36.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 36.029998779296875,
      "high": 36.029998779296875,
      "low": 36.029998779296875,
      "close": 36.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 37.939998626708984,
      "high": 37.939998626708984,
      "low": 37.939998626708984,
      "close": 37.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 38.099998474121094,
      "high": 38.099998474121094,
      "low": 38.099998474121094,
      "close": 38.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 38.849998474121094,
      "high": 38.849998474121094,
      "low": 38.849998474121094,
      "close": 38.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 38.849998474121094,
      "high": 38.849998474121094,
      "low": 38.849998474121094,
      "close": 38.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 38.38999938964844,
      "high": 38.38999938964844,
      "low": 38.38999938964844,
      "close": 38.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 38.36000061035156,
      "high": 38.36000061035156,
      "low": 38.36000061035156,
      "close": 38.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 38.56999969482422,
      "high": 38.56999969482422,
      "low": 38.56999969482422,
      "close": 38.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 39.189998626708984,
      "close": 39.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 39.61000061035156,
      "high": 39.61000061035156,
      "low": 39.61000061035156,
      "close": 39.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 39.650001525878906,
      "high": 39.650001525878906,
      "low": 39.650001525878906,
      "close": 39.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 39.88999938964844,
      "high": 39.88999938964844,
      "low": 39.88999938964844,
      "close": 39.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 38.79999923706055,
      "high": 38.79999923706055,
      "low": 38.79999923706055,
      "close": 38.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 38.849998474121094,
      "high": 38.849998474121094,
      "low": 38.849998474121094,
      "close": 38.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 39.34000015258789,
      "high": 39.34000015258789,
      "low": 39.34000015258789,
      "close": 39.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 39.34000015258789,
      "high": 39.34000015258789,
      "low": 39.34000015258789,
      "close": 39.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 39.439998626708984,
      "high": 39.439998626708984,
      "low": 39.439998626708984,
      "close": 39.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 39.459999084472656,
      "high": 39.459999084472656,
      "low": 39.459999084472656,
      "close": 39.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 38.810001373291016,
      "high": 38.810001373291016,
      "low": 38.810001373291016,
      "close": 38.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 38.31999969482422,
      "high": 38.31999969482422,
      "low": 38.31999969482422,
      "close": 38.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 38.61000061035156,
      "high": 38.61000061035156,
      "low": 38.61000061035156,
      "close": 38.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 39.099998474121094,
      "high": 39.099998474121094,
      "low": 39.099998474121094,
      "close": 39.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 39.380001068115234,
      "high": 39.380001068115234,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 39.65999984741211,
      "high": 39.65999984741211,
      "low": 39.65999984741211,
      "close": 39.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 39.400001525878906,
      "high": 39.400001525878906,
      "low": 39.400001525878906,
      "close": 39.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 38.790000915527344,
      "close": 38.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 39.2400016784668,
      "high": 39.2400016784668,
      "low": 39.2400016784668,
      "close": 39.2400016784668,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 37.715599899291995
    },
    {
      "time": "2025-11-24",
      "value": 37.67959991455078
    },
    {
      "time": "2025-11-25",
      "value": 37.65159996032715
    },
    {
      "time": "2025-11-26",
      "value": 37.63400001525879
    },
    {
      "time": "2025-11-28",
      "value": 37.615199966430666
    },
    {
      "time": "2025-12-01",
      "value": 37.59099998474121
    },
    {
      "time": "2025-12-02",
      "value": 37.56879997253418
    },
    {
      "time": "2025-12-03",
      "value": 37.554399948120114
    },
    {
      "time": "2025-12-04",
      "value": 37.543599929809574
    },
    {
      "time": "2025-12-05",
      "value": 37.539599914550784
    },
    {
      "time": "2025-12-08",
      "value": 37.532799911499026
    },
    {
      "time": "2025-12-09",
      "value": 37.5215998840332
    },
    {
      "time": "2025-12-10",
      "value": 37.513199920654294
    },
    {
      "time": "2025-12-11",
      "value": 37.50659996032715
    },
    {
      "time": "2025-12-12",
      "value": 37.44979995727539
    },
    {
      "time": "2025-12-15",
      "value": 37.38979995727539
    },
    {
      "time": "2025-12-16",
      "value": 37.32859992980957
    },
    {
      "time": "2025-12-17",
      "value": 37.26499992370606
    },
    {
      "time": "2025-12-18",
      "value": 37.204199905395505
    },
    {
      "time": "2025-12-19",
      "value": 37.15559989929199
    },
    {
      "time": "2025-12-22",
      "value": 37.12879989624023
    },
    {
      "time": "2025-12-23",
      "value": 37.09439987182617
    },
    {
      "time": "2025-12-24",
      "value": 37.05799987792969
    },
    {
      "time": "2025-12-26",
      "value": 37.02419982910156
    },
    {
      "time": "2025-12-29",
      "value": 36.99119987487793
    },
    {
      "time": "2025-12-30",
      "value": 36.95879989624024
    },
    {
      "time": "2025-12-31",
      "value": 36.91679992675781
    },
    {
      "time": "2026-01-02",
      "value": 36.886599960327146
    },
    {
      "time": "2026-01-05",
      "value": 36.87399993896484
    },
    {
      "time": "2026-01-06",
      "value": 36.86419998168945
    },
    {
      "time": "2026-01-07",
      "value": 36.84659996032715
    },
    {
      "time": "2026-01-08",
      "value": 36.82159996032715
    },
    {
      "time": "2026-01-09",
      "value": 36.804400024414065
    },
    {
      "time": "2026-01-12",
      "value": 36.79940002441406
    },
    {
      "time": "2026-01-13",
      "value": 36.79020004272461
    },
    {
      "time": "2026-01-14",
      "value": 36.779600067138674
    },
    {
      "time": "2026-01-15",
      "value": 36.7718000793457
    },
    {
      "time": "2026-01-16",
      "value": 36.77440010070801
    },
    {
      "time": "2026-01-20",
      "value": 36.76260009765625
    },
    {
      "time": "2026-01-21",
      "value": 36.765800094604494
    },
    {
      "time": "2026-01-22",
      "value": 36.773400115966794
    },
    {
      "time": "2026-01-23",
      "value": 36.77520011901856
    },
    {
      "time": "2026-01-26",
      "value": 36.7784001159668
    },
    {
      "time": "2026-01-27",
      "value": 36.79000015258789
    },
    {
      "time": "2026-01-28",
      "value": 36.812000122070316
    },
    {
      "time": "2026-01-29",
      "value": 36.83380012512207
    },
    {
      "time": "2026-01-30",
      "value": 36.84820014953613
    },
    {
      "time": "2026-02-02",
      "value": 36.875400161743165
    },
    {
      "time": "2026-02-03",
      "value": 36.895000228881834
    },
    {
      "time": "2026-02-04",
      "value": 36.916600189208985
    },
    {
      "time": "2026-02-05",
      "value": 36.92420013427734
    },
    {
      "time": "2026-02-06",
      "value": 36.94900009155273
    },
    {
      "time": "2026-02-09",
      "value": 36.981000061035154
    },
    {
      "time": "2026-02-10",
      "value": 37.00440002441406
    },
    {
      "time": "2026-02-11",
      "value": 37.02840003967285
    },
    {
      "time": "2026-02-12",
      "value": 37.04160003662109
    },
    {
      "time": "2026-02-13",
      "value": 37.05540008544922
    },
    {
      "time": "2026-02-17",
      "value": 37.06500007629395
    },
    {
      "time": "2026-02-18",
      "value": 37.08160011291504
    },
    {
      "time": "2026-02-19",
      "value": 37.092800064086916
    },
    {
      "time": "2026-02-20",
      "value": 37.11260009765625
    },
    {
      "time": "2026-02-23",
      "value": 37.12360008239746
    },
    {
      "time": "2026-02-24",
      "value": 37.13100006103516
    },
    {
      "time": "2026-02-25",
      "value": 37.14300003051758
    },
    {
      "time": "2026-02-26",
      "value": 37.195600051879886
    },
    {
      "time": "2026-02-27",
      "value": 37.2442000579834
    },
    {
      "time": "2026-03-02",
      "value": 37.28660011291504
    },
    {
      "time": "2026-03-03",
      "value": 37.314800109863285
    },
    {
      "time": "2026-03-04",
      "value": 37.345400161743164
    },
    {
      "time": "2026-03-05",
      "value": 37.354400177001956
    },
    {
      "time": "2026-03-06",
      "value": 37.34960014343262
    },
    {
      "time": "2026-03-09",
      "value": 37.34700012207031
    },
    {
      "time": "2026-03-10",
      "value": 37.34480010986328
    },
    {
      "time": "2026-03-11",
      "value": 37.33920013427734
    },
    {
      "time": "2026-03-12",
      "value": 37.31940010070801
    },
    {
      "time": "2026-03-13",
      "value": 37.28940010070801
    },
    {
      "time": "2026-03-16",
      "value": 37.27440010070801
    },
    {
      "time": "2026-03-17",
      "value": 37.25440010070801
    },
    {
      "time": "2026-03-18",
      "value": 37.20740013122558
    },
    {
      "time": "2026-03-19",
      "value": 37.1510001373291
    },
    {
      "time": "2026-03-20",
      "value": 37.07740013122559
    },
    {
      "time": "2026-03-23",
      "value": 37.02520011901856
    },
    {
      "time": "2026-03-24",
      "value": 36.96020011901855
    },
    {
      "time": "2026-03-25",
      "value": 36.89720008850097
    },
    {
      "time": "2026-03-26",
      "value": 36.81940010070801
    },
    {
      "time": "2026-03-27",
      "value": 36.73360008239746
    },
    {
      "time": "2026-03-30",
      "value": 36.640400085449215
    },
    {
      "time": "2026-03-31",
      "value": 36.56980010986328
    },
    {
      "time": "2026-04-01",
      "value": 36.524000091552736
    },
    {
      "time": "2026-04-02",
      "value": 36.467800064086916
    },
    {
      "time": "2026-04-06",
      "value": 36.41120002746582
    },
    {
      "time": "2026-04-07",
      "value": 36.35240005493164
    },
    {
      "time": "2026-04-08",
      "value": 36.3268000793457
    },
    {
      "time": "2026-04-09",
      "value": 36.28900009155274
    },
    {
      "time": "2026-04-10",
      "value": 36.25460014343262
    },
    {
      "time": "2026-04-13",
      "value": 36.23200019836426
    },
    {
      "time": "2026-04-14",
      "value": 36.23360015869141
    },
    {
      "time": "2026-04-15",
      "value": 36.22720016479492
    },
    {
      "time": "2026-04-16",
      "value": 36.22540016174317
    },
    {
      "time": "2026-04-17",
      "value": 36.24880020141602
    },
    {
      "time": "2026-04-20",
      "value": 36.2744002532959
    },
    {
      "time": "2026-04-21",
      "value": 36.266000289916995
    },
    {
      "time": "2026-04-22",
      "value": 36.24940032958985
    },
    {
      "time": "2026-04-23",
      "value": 36.2312003326416
    },
    {
      "time": "2026-04-24",
      "value": 36.21800033569336
    },
    {
      "time": "2026-04-27",
      "value": 36.220600357055666
    },
    {
      "time": "2026-04-28",
      "value": 36.21100036621094
    },
    {
      "time": "2026-04-29",
      "value": 36.20080039978027
    },
    {
      "time": "2026-04-30",
      "value": 36.19440032958985
    },
    {
      "time": "2026-05-01",
      "value": 36.189800338745115
    },
    {
      "time": "2026-05-04",
      "value": 36.17260032653809
    },
    {
      "time": "2026-05-05",
      "value": 36.17500038146973
    },
    {
      "time": "2026-05-06",
      "value": 36.196600341796874
    },
    {
      "time": "2026-05-07",
      "value": 36.19680038452148
    },
    {
      "time": "2026-05-08",
      "value": 36.20900032043457
    },
    {
      "time": "2026-05-11",
      "value": 36.22500030517578
    },
    {
      "time": "2026-05-12",
      "value": 36.238400268554685
    },
    {
      "time": "2026-05-13",
      "value": 36.279800262451175
    },
    {
      "time": "2026-05-14",
      "value": 36.30980026245117
    },
    {
      "time": "2026-05-15",
      "value": 36.33000030517578
    },
    {
      "time": "2026-05-18",
      "value": 36.36300033569336
    },
    {
      "time": "2026-05-19",
      "value": 36.37860038757324
    },
    {
      "time": "2026-05-20",
      "value": 36.411000442504886
    },
    {
      "time": "2026-05-21",
      "value": 36.452200469970705
    },
    {
      "time": "2026-05-22",
      "value": 36.51060050964355
    },
    {
      "time": "2026-05-26",
      "value": 36.59560050964355
    },
    {
      "time": "2026-05-27",
      "value": 36.66640045166016
    },
    {
      "time": "2026-05-28",
      "value": 36.73760040283203
    },
    {
      "time": "2026-05-29",
      "value": 36.823200378417965
    },
    {
      "time": "2026-06-01",
      "value": 36.91260032653808
    },
    {
      "time": "2026-06-02",
      "value": 37.03180030822754
    },
    {
      "time": "2026-06-03",
      "value": 37.12500030517578
    },
    {
      "time": "2026-06-04",
      "value": 37.227200241088866
    },
    {
      "time": "2026-06-05",
      "value": 37.28280021667481
    },
    {
      "time": "2026-06-08",
      "value": 37.36820022583008
    },
    {
      "time": "2026-06-09",
      "value": 37.46360023498535
    },
    {
      "time": "2026-06-10",
      "value": 37.54420021057129
    },
    {
      "time": "2026-06-11",
      "value": 37.633400192260744
    },
    {
      "time": "2026-06-12",
      "value": 37.71900016784668
    },
    {
      "time": "2026-06-15",
      "value": 37.82580017089844
    },
    {
      "time": "2026-06-16",
      "value": 37.92660018920898
    },
    {
      "time": "2026-06-17",
      "value": 38.02840019226074
    },
    {
      "time": "2026-06-18",
      "value": 38.114400177001954
    },
    {
      "time": "2026-06-22",
      "value": 38.20280014038086
    },
    {
      "time": "2026-06-23",
      "value": 38.253200149536134
    },
    {
      "time": "2026-06-24",
      "value": 38.29800010681152
    },
    {
      "time": "2026-06-25",
      "value": 38.34520011901856
    },
    {
      "time": "2026-06-26",
      "value": 38.38300010681152
    },
    {
      "time": "2026-06-29",
      "value": 38.43100006103516
    },
    {
      "time": "2026-06-30",
      "value": 38.475800018310544
    },
    {
      "time": "2026-07-01",
      "value": 38.50879997253418
    },
    {
      "time": "2026-07-02",
      "value": 38.5507999420166
    },
    {
      "time": "2026-07-06",
      "value": 38.6065998840332
    },
    {
      "time": "2026-07-07",
      "value": 38.64499992370605
    },
    {
      "time": "2026-07-08",
      "value": 38.668199920654295
    },
    {
      "time": "2026-07-09",
      "value": 38.70219985961914
    },
    {
      "time": "2026-07-10",
      "value": 38.744399795532225
    },
    {
      "time": "2026-07-13",
      "value": 38.76699974060059
    },
    {
      "time": "2026-07-14",
      "value": 38.78639976501465
    },
    {
      "time": "2026-07-15",
      "value": 38.810399780273436
    },
    {
      "time": "2026-07-16",
      "value": 38.82119979858398
    },
    {
      "time": "2026-07-17",
      "value": 38.813799743652346
    },
    {
      "time": "2026-07-20",
      "value": 38.77879974365234
    },
    {
      "time": "2026-07-21",
      "value": 38.78039970397949
    },
    {
      "time": "2026-07-22",
      "value": 38.77259971618653
    },
    {
      "time": "2026-07-23",
      "value": 38.756399688720705
    },
    {
      "time": "2026-07-24",
      "value": 38.74099967956543
    },
    {
      "time": "2026-07-27",
      "value": 38.71879974365234
    },
    {
      "time": "2026-07-28",
      "value": 38.682999725341794
    },
    {
      "time": "2026-07-29",
      "value": 38.65919967651367
    },
    {
      "time": "2026-07-30",
      "value": 38.66499969482422
    },
    {
      "time": "2026-07-31",
      "value": 38.68899963378906
    },
    {
      "time": "2026-08-03",
      "value": 38.69939956665039
    },
    {
      "time": "2026-08-04",
      "value": 38.71879951477051
    },
    {
      "time": "2026-08-05",
      "value": 38.73779945373535
    },
    {
      "time": "2026-08-06",
      "value": 38.73059944152832
    },
    {
      "time": "2026-08-07",
      "value": 38.72939949035644
    },
    {
      "time": "2026-08-10",
      "value": 38.717399520874025
    },
    {
      "time": "2026-08-11",
      "value": 38.708799514770504
    },
    {
      "time": "2026-08-12",
      "value": 38.71019950866699
    },
    {
      "time": "2026-08-13",
      "value": 38.71139953613281
    },
    {
      "time": "2026-08-14",
      "value": 38.71899955749512
    },
    {
      "time": "2026-08-17",
      "value": 38.729799575805664
    },
    {
      "time": "2026-08-18",
      "value": 38.75739959716797
    },
    {
      "time": "2026-08-19",
      "value": 38.77399955749512
    },
    {
      "time": "2026-08-20",
      "value": 38.7927995300293
    },
    {
      "time": "2026-08-21",
      "value": 38.839599533081056
    },
    {
      "time": "2026-08-24",
      "value": 38.84499954223633
    },
    {
      "time": "2026-08-25",
      "value": 38.84979957580566
    },
    {
      "time": "2026-08-26",
      "value": 38.83999954223633
    },
    {
      "time": "2026-08-27",
      "value": 38.831399536132814
    },
    {
      "time": "2026-08-28",
      "value": 38.81379951477051
    },
    {
      "time": "2026-08-31",
      "value": 38.77179954528808
    },
    {
      "time": "2026-09-01",
      "value": 38.71679954528808
    },
    {
      "time": "2026-09-02",
      "value": 38.702799530029296
    },
    {
      "time": "2026-09-03",
      "value": 38.69559951782227
    },
    {
      "time": "2026-09-04",
      "value": 38.68319953918457
    },
    {
      "time": "2026-09-08",
      "value": 38.688599548339845
    },
    {
      "time": "2026-09-09",
      "value": 38.68239959716797
    },
    {
      "time": "2026-09-10",
      "value": 38.65219963073731
    },
    {
      "time": "2026-09-11",
      "value": 38.649599685668946
    }
  ],
  "analysis": null
}