{
  "ok": true,
  "cached": false,
  "ticker": "FLXR",
  "price": 38.355,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 39.88999938964844,
      "high": 39.900001525878906,
      "low": 39.84000015258789,
      "close": 39.88999938964844,
      "volume": 255100
    },
    {
      "time": "2025-09-16",
      "open": 39.900001525878906,
      "high": 39.91999816894531,
      "low": 39.869998931884766,
      "close": 39.900001525878906,
      "volume": 421600
    },
    {
      "time": "2025-09-17",
      "open": 39.869998931884766,
      "high": 39.95000076293945,
      "low": 39.81999969482422,
      "close": 39.81999969482422,
      "volume": 257200
    },
    {
      "time": "2025-09-18",
      "open": 39.849998474121094,
      "high": 39.86000061035156,
      "low": 39.80500030517578,
      "close": 39.849998474121094,
      "volume": 304300
    },
    {
      "time": "2025-09-19",
      "open": 39.869998931884766,
      "high": 39.90999984741211,
      "low": 39.82600021362305,
      "close": 39.84000015258789,
      "volume": 492800
    },
    {
      "time": "2025-09-22",
      "open": 39.86000061035156,
      "high": 39.8650016784668,
      "low": 39.810001373291016,
      "close": 39.81999969482422,
      "volume": 270100
    },
    {
      "time": "2025-09-23",
      "open": 39.880001068115234,
      "high": 39.88999938964844,
      "low": 39.810001373291016,
      "close": 39.810001373291016,
      "volume": 580400
    },
    {
      "time": "2025-09-24",
      "open": 39.880001068115234,
      "high": 39.880001068115234,
      "low": 39.79999923706055,
      "close": 39.79999923706055,
      "volume": 426300
    },
    {
      "time": "2025-09-25",
      "open": 39.79999923706055,
      "high": 39.79999923706055,
      "low": 39.744998931884766,
      "close": 39.75,
      "volume": 716800
    },
    {
      "time": "2025-09-26",
      "open": 39.779998779296875,
      "high": 39.790000915527344,
      "low": 39.7400016784668,
      "close": 39.779998779296875,
      "volume": 319900
    },
    {
      "time": "2025-09-29",
      "open": 39.81999969482422,
      "high": 39.84000015258789,
      "low": 39.779998779296875,
      "close": 39.84000015258789,
      "volume": 308600
    },
    {
      "time": "2025-09-30",
      "open": 39.849998474121094,
      "high": 39.86800003051758,
      "low": 39.79999923706055,
      "close": 39.79999923706055,
      "volume": 582300
    },
    {
      "time": "2025-10-01",
      "open": 39.68000030517578,
      "high": 39.72999954223633,
      "low": 39.66999816894531,
      "close": 39.720001220703125,
      "volume": 413100
    },
    {
      "time": "2025-10-02",
      "open": 39.7400016784668,
      "high": 39.779998779296875,
      "low": 39.689998626708984,
      "close": 39.689998626708984,
      "volume": 287100
    },
    {
      "time": "2025-10-03",
      "open": 39.77000045776367,
      "high": 39.77000045776367,
      "low": 39.68000030517578,
      "close": 39.70000076293945,
      "volume": 848800
    },
    {
      "time": "2025-10-06",
      "open": 39.68000030517578,
      "high": 39.7599983215332,
      "low": 39.66999816894531,
      "close": 39.66999816894531,
      "volume": 212800
    },
    {
      "time": "2025-10-07",
      "open": 39.709999084472656,
      "high": 39.7400016784668,
      "low": 39.68000030517578,
      "close": 39.68000030517578,
      "volume": 242900
    },
    {
      "time": "2025-10-08",
      "open": 39.7400016784668,
      "high": 39.75899887084961,
      "low": 39.70399856567383,
      "close": 39.72999954223633,
      "volume": 1205200
    },
    {
      "time": "2025-10-09",
      "open": 39.72999954223633,
      "high": 39.72999954223633,
      "low": 39.66999816894531,
      "close": 39.709999084472656,
      "volume": 241800
    },
    {
      "time": "2025-10-10",
      "open": 39.72999954223633,
      "high": 39.75,
      "low": 39.68000030517578,
      "close": 39.7400016784668,
      "volume": 304700
    },
    {
      "time": "2025-10-13",
      "open": 39.70000076293945,
      "high": 39.808998107910156,
      "low": 39.69499969482422,
      "close": 39.7599983215332,
      "volume": 178600
    },
    {
      "time": "2025-10-14",
      "open": 39.7599983215332,
      "high": 39.8390007019043,
      "low": 39.74700164794922,
      "close": 39.79999923706055,
      "volume": 183600
    },
    {
      "time": "2025-10-15",
      "open": 39.84000015258789,
      "high": 39.85499954223633,
      "low": 39.79100036621094,
      "close": 39.79999923706055,
      "volume": 797000
    },
    {
      "time": "2025-10-16",
      "open": 39.83000183105469,
      "high": 39.90999984741211,
      "low": 39.790000915527344,
      "close": 39.86000061035156,
      "volume": 322800
    },
    {
      "time": "2025-10-17",
      "open": 39.95000076293945,
      "high": 39.95000076293945,
      "low": 39.849998474121094,
      "close": 39.849998474121094,
      "volume": 293900
    },
    {
      "time": "2025-10-20",
      "open": 39.91999816894531,
      "high": 39.91999816894531,
      "low": 39.86000061035156,
      "close": 39.869998931884766,
      "volume": 316400
    },
    {
      "time": "2025-10-21",
      "open": 39.88999938964844,
      "high": 39.93000030517578,
      "low": 39.849998474121094,
      "close": 39.849998474121094,
      "volume": 323900
    },
    {
      "time": "2025-10-22",
      "open": 39.869998931884766,
      "high": 39.90599822998047,
      "low": 39.84000015258789,
      "close": 39.84000015258789,
      "volume": 285500
    },
    {
      "time": "2025-10-23",
      "open": 39.88999938964844,
      "high": 39.900001525878906,
      "low": 39.86000061035156,
      "close": 39.88999938964844,
      "volume": 446700
    },
    {
      "time": "2025-10-24",
      "open": 39.869998931884766,
      "high": 39.91999816894531,
      "low": 39.86000061035156,
      "close": 39.90999984741211,
      "volume": 594600
    },
    {
      "time": "2025-10-27",
      "open": 39.939998626708984,
      "high": 39.939998626708984,
      "low": 39.849998474121094,
      "close": 39.849998474121094,
      "volume": 327400
    },
    {
      "time": "2025-10-28",
      "open": 39.880001068115234,
      "high": 39.95000076293945,
      "low": 39.880001068115234,
      "close": 39.93000030517578,
      "volume": 358500
    },
    {
      "time": "2025-10-29",
      "open": 39.95000076293945,
      "high": 39.970001220703125,
      "low": 39.849998474121094,
      "close": 39.86000061035156,
      "volume": 504200
    },
    {
      "time": "2025-10-30",
      "open": 39.810001373291016,
      "high": 39.85900115966797,
      "low": 39.77000045776367,
      "close": 39.77000045776367,
      "volume": 496500
    },
    {
      "time": "2025-10-31",
      "open": 39.86000061035156,
      "high": 39.86000061035156,
      "low": 39.81399917602539,
      "close": 39.849998474121094,
      "volume": 255300
    },
    {
      "time": "2025-11-03",
      "open": 39.630001068115234,
      "high": 39.638999938964844,
      "low": 39.56999969482422,
      "close": 39.56999969482422,
      "volume": 271700
    },
    {
      "time": "2025-11-04",
      "open": 39.650001525878906,
      "high": 39.68000030517578,
      "low": 39.59000015258789,
      "close": 39.630001068115234,
      "volume": 808300
    },
    {
      "time": "2025-11-05",
      "open": 39.65999984741211,
      "high": 39.68000030517578,
      "low": 39.529998779296875,
      "close": 39.529998779296875,
      "volume": 389800
    },
    {
      "time": "2025-11-06",
      "open": 39.68000030517578,
      "high": 39.689998626708984,
      "low": 39.52000045776367,
      "close": 39.66299819946289,
      "volume": 385200
    },
    {
      "time": "2025-11-07",
      "open": 39.66999816894531,
      "high": 39.696998596191406,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 223300
    },
    {
      "time": "2025-11-10",
      "open": 39.70000076293945,
      "high": 39.70000076293945,
      "low": 39.65999984741211,
      "close": 39.689998626708984,
      "volume": 210700
    },
    {
      "time": "2025-11-11",
      "open": 39.66999816894531,
      "high": 39.75,
      "low": 39.66999816894531,
      "close": 39.73500061035156,
      "volume": 300600
    },
    {
      "time": "2025-11-12",
      "open": 39.720001220703125,
      "high": 39.7599983215332,
      "low": 39.67499923706055,
      "close": 39.68000030517578,
      "volume": 372500
    },
    {
      "time": "2025-11-13",
      "open": 39.70000076293945,
      "high": 39.70000076293945,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 525900
    },
    {
      "time": "2025-11-14",
      "open": 39.61000061035156,
      "high": 39.68000030517578,
      "low": 39.61000061035156,
      "close": 39.650001525878906,
      "volume": 275700
    },
    {
      "time": "2025-11-17",
      "open": 39.68000030517578,
      "high": 39.689998626708984,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 269500
    },
    {
      "time": "2025-11-18",
      "open": 39.650001525878906,
      "high": 39.689998626708984,
      "low": 39.650001525878906,
      "close": 39.66999816894531,
      "volume": 274200
    },
    {
      "time": "2025-11-19",
      "open": 39.72999954223633,
      "high": 39.72999954223633,
      "low": 39.65999984741211,
      "close": 39.70000076293945,
      "volume": 645200
    },
    {
      "time": "2025-11-20",
      "open": 39.70000076293945,
      "high": 39.737998962402344,
      "low": 39.650001525878906,
      "close": 39.650001525878906,
      "volume": 268600
    },
    {
      "time": "2025-11-21",
      "open": 39.720001220703125,
      "high": 39.76300048828125,
      "low": 39.70000076293945,
      "close": 39.75,
      "volume": 266500
    },
    {
      "time": "2025-11-24",
      "open": 39.79999923706055,
      "high": 39.81999969482422,
      "low": 39.775001525878906,
      "close": 39.81999969482422,
      "volume": 326500
    },
    {
      "time": "2025-11-25",
      "open": 39.75,
      "high": 39.86000061035156,
      "low": 39.75,
      "close": 39.83000183105469,
      "volume": 283400
    },
    {
      "time": "2025-11-26",
      "open": 39.86000061035156,
      "high": 39.869998931884766,
      "low": 39.79199981689453,
      "close": 39.8650016784668,
      "volume": 349600
    },
    {
      "time": "2025-11-28",
      "open": 39.869998931884766,
      "high": 39.880001068115234,
      "low": 39.827999114990234,
      "close": 39.84000015258789,
      "volume": 147100
    },
    {
      "time": "2025-12-01",
      "open": 39.599998474121094,
      "high": 39.900001525878906,
      "low": 39.54999923706055,
      "close": 39.59000015258789,
      "volume": 436800
    },
    {
      "time": "2025-12-02",
      "open": 39.630001068115234,
      "high": 39.630001068115234,
      "low": 39.58000183105469,
      "close": 39.599998474121094,
      "volume": 597400
    },
    {
      "time": "2025-12-03",
      "open": 39.68000030517578,
      "high": 39.68000030517578,
      "low": 39.63999938964844,
      "close": 39.66999816894531,
      "volume": 348200
    },
    {
      "time": "2025-12-04",
      "open": 39.65999984741211,
      "high": 39.65999984741211,
      "low": 39.599998474121094,
      "close": 39.599998474121094,
      "volume": 486500
    },
    {
      "time": "2025-12-05",
      "open": 39.68000030517578,
      "high": 39.68000030517578,
      "low": 39.599998474121094,
      "close": 39.619998931884766,
      "volume": 471200
    },
    {
      "time": "2025-12-08",
      "open": 39.650001525878906,
      "high": 39.689998626708984,
      "low": 39.54999923706055,
      "close": 39.58000183105469,
      "volume": 310900
    },
    {
      "time": "2025-12-09",
      "open": 39.61000061035156,
      "high": 39.630001068115234,
      "low": 39.529998779296875,
      "close": 39.529998779296875,
      "volume": 323600
    },
    {
      "time": "2025-12-10",
      "open": 39.54999923706055,
      "high": 39.63999938964844,
      "low": 39.529998779296875,
      "close": 39.63999938964844,
      "volume": 248000
    },
    {
      "time": "2025-12-11",
      "open": 39.68000030517578,
      "high": 39.70000076293945,
      "low": 39.630001068115234,
      "close": 39.630001068115234,
      "volume": 381700
    },
    {
      "time": "2025-12-12",
      "open": 39.599998474121094,
      "high": 39.630001068115234,
      "low": 39.599998474121094,
      "close": 39.60499954223633,
      "volume": 329000
    },
    {
      "time": "2025-12-15",
      "open": 39.650001525878906,
      "high": 39.66999816894531,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 272200
    },
    {
      "time": "2025-12-16",
      "open": 39.619998931884766,
      "high": 39.68000030517578,
      "low": 39.61000061035156,
      "close": 39.68000030517578,
      "volume": 206600
    },
    {
      "time": "2025-12-17",
      "open": 39.5099983215332,
      "high": 39.5099983215332,
      "low": 39.43000030517578,
      "close": 39.470001220703125,
      "volume": 423300
    },
    {
      "time": "2025-12-18",
      "open": 39.47999954223633,
      "high": 39.560001373291016,
      "low": 39.47999954223633,
      "close": 39.52000045776367,
      "volume": 1848900
    },
    {
      "time": "2025-12-19",
      "open": 39.540000915527344,
      "high": 39.54999923706055,
      "low": 39.4900016784668,
      "close": 39.4900016784668,
      "volume": 468200
    },
    {
      "time": "2025-12-22",
      "open": 39.4900016784668,
      "high": 39.529998779296875,
      "low": 39.439998626708984,
      "close": 39.5,
      "volume": 257300
    },
    {
      "time": "2025-12-23",
      "open": 39.47999954223633,
      "high": 39.52000045776367,
      "low": 39.472999572753906,
      "close": 39.52000045776367,
      "volume": 275900
    },
    {
      "time": "2025-12-24",
      "open": 39.54999923706055,
      "high": 39.58000183105469,
      "low": 39.4900016784668,
      "close": 39.4900016784668,
      "volume": 194300
    },
    {
      "time": "2025-12-26",
      "open": 39.540000915527344,
      "high": 39.59000015258789,
      "low": 39.540000915527344,
      "close": 39.560001373291016,
      "volume": 209800
    },
    {
      "time": "2025-12-29",
      "open": 39.59000015258789,
      "high": 39.619998931884766,
      "low": 39.58000183105469,
      "close": 39.58000183105469,
      "volume": 280600
    },
    {
      "time": "2025-12-30",
      "open": 39.599998474121094,
      "high": 39.630001068115234,
      "low": 39.59000015258789,
      "close": 39.59000015258789,
      "volume": 276900
    },
    {
      "time": "2025-12-31",
      "open": 39.58000183105469,
      "high": 39.619998931884766,
      "low": 39.58000183105469,
      "close": 39.599998474121094,
      "volume": 314300
    },
    {
      "time": "2026-01-02",
      "open": 39.630001068115234,
      "high": 39.63999938964844,
      "low": 39.56999969482422,
      "close": 39.58000183105469,
      "volume": 486500
    },
    {
      "time": "2026-01-05",
      "open": 39.630001068115234,
      "high": 39.65999984741211,
      "low": 39.61000061035156,
      "close": 39.61000061035156,
      "volume": 442200
    },
    {
      "time": "2026-01-06",
      "open": 39.59000015258789,
      "high": 39.65999984741211,
      "low": 39.59000015258789,
      "close": 39.654998779296875,
      "volume": 623800
    },
    {
      "time": "2026-01-07",
      "open": 39.689998626708984,
      "high": 39.69499969482422,
      "low": 39.650001525878906,
      "close": 39.65999984741211,
      "volume": 257600
    },
    {
      "time": "2026-01-08",
      "open": 39.65999984741211,
      "high": 39.65999984741211,
      "low": 39.604000091552734,
      "close": 39.63999938964844,
      "volume": 262300
    },
    {
      "time": "2026-01-09",
      "open": 39.65999984741211,
      "high": 39.7400016784668,
      "low": 39.65999984741211,
      "close": 39.70000076293945,
      "volume": 587600
    },
    {
      "time": "2026-01-12",
      "open": 39.650001525878906,
      "high": 39.7400016784668,
      "low": 39.62300109863281,
      "close": 39.709999084472656,
      "volume": 454900
    },
    {
      "time": "2026-01-13",
      "open": 39.720001220703125,
      "high": 39.72999954223633,
      "low": 39.68000030517578,
      "close": 39.70000076293945,
      "volume": 253800
    },
    {
      "time": "2026-01-14",
      "open": 39.689998626708984,
      "high": 39.7400016784668,
      "low": 39.689998626708984,
      "close": 39.720001220703125,
      "volume": 209600
    },
    {
      "time": "2026-01-15",
      "open": 39.77000045776367,
      "high": 39.77000045776367,
      "low": 39.68000030517578,
      "close": 39.68000030517578,
      "volume": 272000
    },
    {
      "time": "2026-01-16",
      "open": 39.720001220703125,
      "high": 39.720001220703125,
      "low": 39.68000030517578,
      "close": 39.68000030517578,
      "volume": 398600
    },
    {
      "time": "2026-01-20",
      "open": 39.63999938964844,
      "high": 39.66999816894531,
      "low": 39.619998931884766,
      "close": 39.625,
      "volume": 323200
    },
    {
      "time": "2026-01-21",
      "open": 39.65999984741211,
      "high": 39.70000076293945,
      "low": 39.65999984741211,
      "close": 39.66999816894531,
      "volume": 309300
    },
    {
      "time": "2026-01-22",
      "open": 39.70000076293945,
      "high": 39.70000076293945,
      "low": 39.6609992980957,
      "close": 39.70000076293945,
      "volume": 293500
    },
    {
      "time": "2026-01-23",
      "open": 39.689998626708984,
      "high": 39.7400016784668,
      "low": 39.689998626708984,
      "close": 39.720001220703125,
      "volume": 333500
    },
    {
      "time": "2026-01-26",
      "open": 39.779998779296875,
      "high": 39.779998779296875,
      "low": 39.7400016784668,
      "close": 39.7400016784668,
      "volume": 324100
    },
    {
      "time": "2026-01-27",
      "open": 39.77000045776367,
      "high": 39.790000915527344,
      "low": 39.7400016784668,
      "close": 39.775001525878906,
      "volume": 548500
    },
    {
      "time": "2026-01-28",
      "open": 39.790000915527344,
      "high": 39.790000915527344,
      "low": 39.720001220703125,
      "close": 39.7400016784668,
      "volume": 359200
    },
    {
      "time": "2026-01-29",
      "open": 39.77000045776367,
      "high": 39.790000915527344,
      "low": 39.73500061035156,
      "close": 39.7599983215332,
      "volume": 337600
    },
    {
      "time": "2026-01-30",
      "open": 39.7400016784668,
      "high": 39.810001373291016,
      "low": 39.7400016784668,
      "close": 39.75,
      "volume": 384700
    },
    {
      "time": "2026-02-02",
      "open": 39.61000061035156,
      "high": 39.61000061035156,
      "low": 39.54999923706055,
      "close": 39.54999923706055,
      "volume": 529400
    },
    {
      "time": "2026-02-03",
      "open": 39.58000183105469,
      "high": 39.58000183105469,
      "low": 39.540000915527344,
      "close": 39.54999923706055,
      "volume": 415300
    },
    {
      "time": "2026-02-04",
      "open": 39.560001373291016,
      "high": 39.599998474121094,
      "low": 39.529998779296875,
      "close": 39.529998779296875,
      "volume": 687400
    },
    {
      "time": "2026-02-05",
      "open": 39.540000915527344,
      "high": 39.619998931884766,
      "low": 39.540000915527344,
      "close": 39.599998474121094,
      "volume": 455200
    },
    {
      "time": "2026-02-06",
      "open": 39.630001068115234,
      "high": 39.630001068115234,
      "low": 39.60499954223633,
      "close": 39.630001068115234,
      "volume": 315200
    },
    {
      "time": "2026-02-09",
      "open": 39.630001068115234,
      "high": 39.638999938964844,
      "low": 39.56999969482422,
      "close": 39.599998474121094,
      "volume": 281000
    },
    {
      "time": "2026-02-10",
      "open": 39.68000030517578,
      "high": 39.68000030517578,
      "low": 39.619998931884766,
      "close": 39.619998931884766,
      "volume": 365300
    },
    {
      "time": "2026-02-11",
      "open": 39.59000015258789,
      "high": 39.65999984741211,
      "low": 39.59000015258789,
      "close": 39.63999938964844,
      "volume": 679500
    },
    {
      "time": "2026-02-12",
      "open": 39.66999816894531,
      "high": 39.70000076293945,
      "low": 39.61000061035156,
      "close": 39.65999984741211,
      "volume": 429800
    },
    {
      "time": "2026-02-13",
      "open": 39.77000045776367,
      "high": 39.779998779296875,
      "low": 39.71099853515625,
      "close": 39.77000045776367,
      "volume": 311100
    },
    {
      "time": "2026-02-17",
      "open": 39.790000915527344,
      "high": 39.790000915527344,
      "low": 39.7400016784668,
      "close": 39.76499938964844,
      "volume": 372500
    },
    {
      "time": "2026-02-18",
      "open": 39.689998626708984,
      "high": 39.77000045776367,
      "low": 39.689998626708984,
      "close": 39.75,
      "volume": 418500
    },
    {
      "time": "2026-02-19",
      "open": 39.7400016784668,
      "high": 39.77000045776367,
      "low": 39.689998626708984,
      "close": 39.7400016784668,
      "volume": 374000
    },
    {
      "time": "2026-02-20",
      "open": 39.7400016784668,
      "high": 39.77000045776367,
      "low": 39.72999954223633,
      "close": 39.75,
      "volume": 636700
    },
    {
      "time": "2026-02-23",
      "open": 39.79999923706055,
      "high": 39.810001373291016,
      "low": 39.75,
      "close": 39.75,
      "volume": 536500
    },
    {
      "time": "2026-02-24",
      "open": 39.72999954223633,
      "high": 39.790000915527344,
      "low": 39.72999954223633,
      "close": 39.7599983215332,
      "volume": 274200
    },
    {
      "time": "2026-02-25",
      "open": 39.77000045776367,
      "high": 39.779998779296875,
      "low": 39.7400016784668,
      "close": 39.7400016784668,
      "volume": 320100
    },
    {
      "time": "2026-02-26",
      "open": 39.790000915527344,
      "high": 39.79999923706055,
      "low": 39.72999954223633,
      "close": 39.790000915527344,
      "volume": 268600
    },
    {
      "time": "2026-02-27",
      "open": 39.83000183105469,
      "high": 39.869998931884766,
      "low": 39.80500030517578,
      "close": 39.83000183105469,
      "volume": 901500
    },
    {
      "time": "2026-03-02",
      "open": 39.56999969482422,
      "high": 39.599998474121094,
      "low": 39.4900016784668,
      "close": 39.4900016784668,
      "volume": 437700
    },
    {
      "time": "2026-03-03",
      "open": 39.439998626708984,
      "high": 39.47999954223633,
      "low": 39.404998779296875,
      "close": 39.47999954223633,
      "volume": 498700
    },
    {
      "time": "2026-03-04",
      "open": 39.5099983215332,
      "high": 39.5099983215332,
      "low": 39.46500015258789,
      "close": 39.4900016784668,
      "volume": 253200
    },
    {
      "time": "2026-03-05",
      "open": 39.439998626708984,
      "high": 39.439998626708984,
      "low": 39.38399887084961,
      "close": 39.41999816894531,
      "volume": 314300
    },
    {
      "time": "2026-03-06",
      "open": 39.38999938964844,
      "high": 39.45000076293945,
      "low": 39.34000015258789,
      "close": 39.41999816894531,
      "volume": 211100
    },
    {
      "time": "2026-03-09",
      "open": 39.380001068115234,
      "high": 39.459999084472656,
      "low": 39.33000183105469,
      "close": 39.459999084472656,
      "volume": 467900
    },
    {
      "time": "2026-03-10",
      "open": 39.47999954223633,
      "high": 39.4900016784668,
      "low": 39.400001525878906,
      "close": 39.400001525878906,
      "volume": 429500
    },
    {
      "time": "2026-03-11",
      "open": 39.404998779296875,
      "high": 39.41999816894531,
      "low": 39.31999969482422,
      "close": 39.36000061035156,
      "volume": 327800
    },
    {
      "time": "2026-03-12",
      "open": 39.27000045776367,
      "high": 39.33000183105469,
      "low": 39.20000076293945,
      "close": 39.22999954223633,
      "volume": 388100
    },
    {
      "time": "2026-03-13",
      "open": 39.29999923706055,
      "high": 39.310001373291016,
      "low": 39.189998626708984,
      "close": 39.189998626708984,
      "volume": 326700
    },
    {
      "time": "2026-03-16",
      "open": 39.2599983215332,
      "high": 39.34000015258789,
      "low": 39.20000076293945,
      "close": 39.33000183105469,
      "volume": 341000
    },
    {
      "time": "2026-03-17",
      "open": 39.380001068115234,
      "high": 39.380001068115234,
      "low": 39.36000061035156,
      "close": 39.369998931884766,
      "volume": 353000
    },
    {
      "time": "2026-03-18",
      "open": 39.369998931884766,
      "high": 39.369998931884766,
      "low": 39.25,
      "close": 39.27299880981445,
      "volume": 241600
    },
    {
      "time": "2026-03-19",
      "open": 39.20000076293945,
      "high": 39.29499816894531,
      "low": 39.15999984741211,
      "close": 39.27000045776367,
      "volume": 454900
    },
    {
      "time": "2026-03-20",
      "open": 39.150001525878906,
      "high": 39.18000030517578,
      "low": 39.08000183105469,
      "close": 39.08000183105469,
      "volume": 335800
    },
    {
      "time": "2026-03-23",
      "open": 39.099998474121094,
      "high": 39.20000076293945,
      "low": 39.06999969482422,
      "close": 39.18000030517578,
      "volume": 311200
    },
    {
      "time": "2026-03-24",
      "open": 39.11000061035156,
      "high": 39.16999816894531,
      "low": 39.08000183105469,
      "close": 39.119998931884766,
      "volume": 296500
    },
    {
      "time": "2026-03-25",
      "open": 39.22999954223633,
      "high": 39.22999954223633,
      "low": 39.150001525878906,
      "close": 39.19499969482422,
      "volume": 379800
    },
    {
      "time": "2026-03-26",
      "open": 39.15999984741211,
      "high": 39.18000030517578,
      "low": 39.0099983215332,
      "close": 39.053001403808594,
      "volume": 513700
    },
    {
      "time": "2026-03-27",
      "open": 38.93000030517578,
      "high": 39.084999084472656,
      "low": 38.93000030517578,
      "close": 39.04999923706055,
      "volume": 297300
    },
    {
      "time": "2026-03-30",
      "open": 39.150001525878906,
      "high": 39.16999816894531,
      "low": 39.119998931884766,
      "close": 39.154998779296875,
      "volume": 358700
    },
    {
      "time": "2026-03-31",
      "open": 39.220001220703125,
      "high": 39.29899978637695,
      "low": 39.189998626708984,
      "close": 39.27000045776367,
      "volume": 609200
    },
    {
      "time": "2026-04-01",
      "open": 39.11000061035156,
      "high": 39.11000061035156,
      "low": 39.060001373291016,
      "close": 39.08100128173828,
      "volume": 389400
    },
    {
      "time": "2026-04-02",
      "open": 39.099998474121094,
      "high": 39.20000076293945,
      "low": 39.04999923706055,
      "close": 39.13999938964844,
      "volume": 511400
    },
    {
      "time": "2026-04-06",
      "open": 39.13999938964844,
      "high": 39.14899826049805,
      "low": 39.099998474121094,
      "close": 39.099998474121094,
      "volume": 337800
    },
    {
      "time": "2026-04-07",
      "open": 39.13999938964844,
      "high": 39.13999938964844,
      "low": 39.060001373291016,
      "close": 39.130001068115234,
      "volume": 677800
    },
    {
      "time": "2026-04-08",
      "open": 39.2599983215332,
      "high": 39.279998779296875,
      "low": 39.22999954223633,
      "close": 39.25,
      "volume": 388600
    },
    {
      "time": "2026-04-09",
      "open": 39.2400016784668,
      "high": 39.310001373291016,
      "low": 39.21099853515625,
      "close": 39.27000045776367,
      "volume": 455500
    },
    {
      "time": "2026-04-10",
      "open": 39.27000045776367,
      "high": 39.29999923706055,
      "low": 39.22999954223633,
      "close": 39.25,
      "volume": 365800
    },
    {
      "time": "2026-04-13",
      "open": 39.2599983215332,
      "high": 39.29999923706055,
      "low": 39.220001220703125,
      "close": 39.29999923706055,
      "volume": 353600
    },
    {
      "time": "2026-04-14",
      "open": 39.33000183105469,
      "high": 39.369998931884766,
      "low": 39.29999923706055,
      "close": 39.345001220703125,
      "volume": 455100
    },
    {
      "time": "2026-04-15",
      "open": 39.29999923706055,
      "high": 39.349998474121094,
      "low": 39.29999923706055,
      "close": 39.33000183105469,
      "volume": 278700
    },
    {
      "time": "2026-04-16",
      "open": 39.36000061035156,
      "high": 39.369998931884766,
      "low": 39.30099868774414,
      "close": 39.31999969482422,
      "volume": 352600
    },
    {
      "time": "2026-04-17",
      "open": 39.41999816894531,
      "high": 39.470001220703125,
      "low": 39.380001068115234,
      "close": 39.45000076293945,
      "volume": 326100
    },
    {
      "time": "2026-04-20",
      "open": 39.43000030517578,
      "high": 39.47999954223633,
      "low": 39.41699981689453,
      "close": 39.41999816894531,
      "volume": 340500
    },
    {
      "time": "2026-04-21",
      "open": 39.43000030517578,
      "high": 39.43000030517578,
      "low": 39.349998474121094,
      "close": 39.349998474121094,
      "volume": 482400
    },
    {
      "time": "2026-04-22",
      "open": 39.43000030517578,
      "high": 39.43000030517578,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 382100
    },
    {
      "time": "2026-04-23",
      "open": 39.400001525878906,
      "high": 39.41999816894531,
      "low": 39.345001220703125,
      "close": 39.349998474121094,
      "volume": 342800
    },
    {
      "time": "2026-04-24",
      "open": 39.38999938964844,
      "high": 39.45000076293945,
      "low": 39.3489990234375,
      "close": 39.41999816894531,
      "volume": 299200
    },
    {
      "time": "2026-04-27",
      "open": 39.41999816894531,
      "high": 39.459999084472656,
      "low": 39.40999984741211,
      "close": 39.40999984741211,
      "volume": 688600
    },
    {
      "time": "2026-04-28",
      "open": 39.38999938964844,
      "high": 39.43000030517578,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 780600
    },
    {
      "time": "2026-04-29",
      "open": 39.34000015258789,
      "high": 39.380001068115234,
      "low": 39.27000045776367,
      "close": 39.31999969482422,
      "volume": 216800
    },
    {
      "time": "2026-04-30",
      "open": 39.34000015258789,
      "high": 39.369998931884766,
      "low": 39.29999923706055,
      "close": 39.36000061035156,
      "volume": 578700
    },
    {
      "time": "2026-05-01",
      "open": 39.16999816894531,
      "high": 39.22999954223633,
      "low": 39.130001068115234,
      "close": 39.17499923706055,
      "volume": 445700
    },
    {
      "time": "2026-05-04",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 39.08000183105469,
      "close": 39.09000015258789,
      "volume": 361300
    },
    {
      "time": "2026-05-05",
      "open": 39.150001525878906,
      "high": 39.18000030517578,
      "low": 39.099998474121094,
      "close": 39.150001525878906,
      "volume": 475200
    },
    {
      "time": "2026-05-06",
      "open": 39.16999816894531,
      "high": 39.2599983215332,
      "low": 39.16999816894531,
      "close": 39.22999954223633,
      "volume": 402500
    },
    {
      "time": "2026-05-07",
      "open": 39.290000915527344,
      "high": 39.290000915527344,
      "low": 39.18000030517578,
      "close": 39.209999084472656,
      "volume": 446100
    },
    {
      "time": "2026-05-08",
      "open": 39.22999954223633,
      "high": 39.2869987487793,
      "low": 39.22999954223633,
      "close": 39.2599983215332,
      "volume": 323000
    },
    {
      "time": "2026-05-11",
      "open": 39.279998779296875,
      "high": 39.279998779296875,
      "low": 39.220001220703125,
      "close": 39.25,
      "volume": 665100
    },
    {
      "time": "2026-05-12",
      "open": 39.189998626708984,
      "high": 39.196998596191406,
      "low": 39.13999938964844,
      "close": 39.15999984741211,
      "volume": 361300
    },
    {
      "time": "2026-05-13",
      "open": 39.16999816894531,
      "high": 39.189998626708984,
      "low": 39.119998931884766,
      "close": 39.18000030517578,
      "volume": 488200
    },
    {
      "time": "2026-05-14",
      "open": 39.20000076293945,
      "high": 39.2400016784668,
      "low": 39.154998779296875,
      "close": 39.154998779296875,
      "volume": 420000
    },
    {
      "time": "2026-05-15",
      "open": 39.08000183105469,
      "high": 39.130001068115234,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 327800
    },
    {
      "time": "2026-05-18",
      "open": 39.08000183105469,
      "high": 39.09000015258789,
      "low": 39,
      "close": 39.029998779296875,
      "volume": 569000
    },
    {
      "time": "2026-05-19",
      "open": 39.02000045776367,
      "high": 39.02000045776367,
      "low": 38.939998626708984,
      "close": 38.95000076293945,
      "volume": 683600
    },
    {
      "time": "2026-05-20",
      "open": 39.029998779296875,
      "high": 39.099998474121094,
      "low": 38.96699905395508,
      "close": 39.099998474121094,
      "volume": 509900
    },
    {
      "time": "2026-05-21",
      "open": 39.08000183105469,
      "high": 39.13999938964844,
      "low": 39.029998779296875,
      "close": 39.130001068115234,
      "volume": 446100
    },
    {
      "time": "2026-05-22",
      "open": 39.16999816894531,
      "high": 39.16999816894531,
      "low": 39.099998474121094,
      "close": 39.154998779296875,
      "volume": 382900
    },
    {
      "time": "2026-05-26",
      "open": 39.220001220703125,
      "high": 39.22800064086914,
      "low": 39.16999816894531,
      "close": 39.20000076293945,
      "volume": 364800
    },
    {
      "time": "2026-05-27",
      "open": 39.220001220703125,
      "high": 39.2599983215332,
      "low": 39.2130012512207,
      "close": 39.220001220703125,
      "volume": 401900
    },
    {
      "time": "2026-05-28",
      "open": 39.2400016784668,
      "high": 39.29999923706055,
      "low": 39.220001220703125,
      "close": 39.290000915527344,
      "volume": 636000
    },
    {
      "time": "2026-05-29",
      "open": 39.31999969482422,
      "high": 39.34000015258789,
      "low": 39.290000915527344,
      "close": 39.31999969482422,
      "volume": 687800
    },
    {
      "time": "2026-06-01",
      "open": 39.04999923706055,
      "high": 39.1150016784668,
      "low": 39.027000427246094,
      "close": 39.06999969482422,
      "volume": 680800
    },
    {
      "time": "2026-06-02",
      "open": 39.099998474121094,
      "high": 39.13999938964844,
      "low": 39.04999923706055,
      "close": 39.099998474121094,
      "volume": 569100
    },
    {
      "time": "2026-06-03",
      "open": 39.099998474121094,
      "high": 39.099998474121094,
      "low": 39.02000045776367,
      "close": 39.029998779296875,
      "volume": 456500
    },
    {
      "time": "2026-06-04",
      "open": 39.09000015258789,
      "high": 39.09000015258789,
      "low": 39.060001373291016,
      "close": 39.08000183105469,
      "volume": 337200
    },
    {
      "time": "2026-06-05",
      "open": 39.02000045776367,
      "high": 39.040000915527344,
      "low": 38.95000076293945,
      "close": 38.959999084472656,
      "volume": 449000
    },
    {
      "time": "2026-06-08",
      "open": 38.959999084472656,
      "high": 39.0099983215332,
      "low": 38.952999114990234,
      "close": 38.970001220703125,
      "volume": 421000
    },
    {
      "time": "2026-06-09",
      "open": 39.02000045776367,
      "high": 39.029998779296875,
      "low": 38.959999084472656,
      "close": 39.0099983215332,
      "volume": 532700
    },
    {
      "time": "2026-06-10",
      "open": 39.040000915527344,
      "high": 39.04899978637695,
      "low": 38.970001220703125,
      "close": 39,
      "volume": 365700
    },
    {
      "time": "2026-06-11",
      "open": 39.029998779296875,
      "high": 39.130001068115234,
      "low": 38.99399948120117,
      "close": 39.119998931884766,
      "volume": 333300
    },
    {
      "time": "2026-06-12",
      "open": 39.11000061035156,
      "high": 39.130001068115234,
      "low": 39.08000183105469,
      "close": 39.125,
      "volume": 1014700
    },
    {
      "time": "2026-06-15",
      "open": 39.20000076293945,
      "high": 39.20000076293945,
      "low": 39.15999984741211,
      "close": 39.16999816894531,
      "volume": 239000
    },
    {
      "time": "2026-06-16",
      "open": 39.20000076293945,
      "high": 39.220001220703125,
      "low": 39.18000030517578,
      "close": 39.21500015258789,
      "volume": 223500
    },
    {
      "time": "2026-06-17",
      "open": 39.220001220703125,
      "high": 39.220001220703125,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 362000
    },
    {
      "time": "2026-06-18",
      "open": 39.130001068115234,
      "high": 39.18000030517578,
      "low": 39.1150016784668,
      "close": 39.130001068115234,
      "volume": 303600
    },
    {
      "time": "2026-06-22",
      "open": 39.119998931884766,
      "high": 39.119998931884766,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 707200
    },
    {
      "time": "2026-06-23",
      "open": 39.119998931884766,
      "high": 39.119998931884766,
      "low": 39.08000183105469,
      "close": 39.099998474121094,
      "volume": 275500
    },
    {
      "time": "2026-06-24",
      "open": 39.099998474121094,
      "high": 39.20000076293945,
      "low": 39.099998474121094,
      "close": 39.20000076293945,
      "volume": 422200
    },
    {
      "time": "2026-06-25",
      "open": 39.2400016784668,
      "high": 39.25,
      "low": 39.16999816894531,
      "close": 39.22999954223633,
      "volume": 246100
    },
    {
      "time": "2026-06-26",
      "open": 39.20000076293945,
      "high": 39.27000045776367,
      "low": 39.20000076293945,
      "close": 39.2400016784668,
      "volume": 218100
    },
    {
      "time": "2026-06-29",
      "open": 39.18000030517578,
      "high": 39.290000915527344,
      "low": 39.18000030517578,
      "close": 39.279998779296875,
      "volume": 337500
    },
    {
      "time": "2026-06-30",
      "open": 39.22999954223633,
      "high": 39.27000045776367,
      "low": 39.20500183105469,
      "close": 39.209999084472656,
      "volume": 464200
    },
    {
      "time": "2026-07-01",
      "open": 39,
      "high": 39.029998779296875,
      "low": 38.970001220703125,
      "close": 38.97999954223633,
      "volume": 520500
    },
    {
      "time": "2026-07-02",
      "open": 39,
      "high": 39.060001373291016,
      "low": 39,
      "close": 39.04999923706055,
      "volume": 616400
    },
    {
      "time": "2026-07-06",
      "open": 39.099998474121094,
      "high": 39.11000061035156,
      "low": 39.05500030517578,
      "close": 39.09000015258789,
      "volume": 261900
    },
    {
      "time": "2026-07-07",
      "open": 39.09000015258789,
      "high": 39.09000015258789,
      "low": 39.000999450683594,
      "close": 39.0099983215332,
      "volume": 308300
    },
    {
      "time": "2026-07-08",
      "open": 39,
      "high": 39,
      "low": 38.93000030517578,
      "close": 38.974998474121094,
      "volume": 367300
    },
    {
      "time": "2026-07-09",
      "open": 39,
      "high": 39.029998779296875,
      "low": 38.97999954223633,
      "close": 39.0099983215332,
      "volume": 344000
    },
    {
      "time": "2026-07-10",
      "open": 39.029998779296875,
      "high": 39.04999923706055,
      "low": 38.97999954223633,
      "close": 38.9900016784668,
      "volume": 543400
    },
    {
      "time": "2026-07-13",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.89500045776367,
      "close": 38.904998779296875,
      "volume": 1099400
    },
    {
      "time": "2026-07-14",
      "open": 38.9900016784668,
      "high": 39.0099983215332,
      "low": 38.959999084472656,
      "close": 38.994998931884766,
      "volume": 297600
    },
    {
      "time": "2026-07-15",
      "open": 39.040000915527344,
      "high": 39.095001220703125,
      "low": 39,
      "close": 39.06999969482422,
      "volume": 518200
    },
    {
      "time": "2026-07-16",
      "open": 39.04999923706055,
      "high": 39.06999969482422,
      "low": 39.0099983215332,
      "close": 39.04999923706055,
      "volume": 370000
    },
    {
      "time": "2026-07-17",
      "open": 39.06999969482422,
      "high": 39.099998474121094,
      "low": 39.03499984741211,
      "close": 39.04999923706055,
      "volume": 227000
    },
    {
      "time": "2026-07-20",
      "open": 39.04999923706055,
      "high": 39.04999923706055,
      "low": 38.97999954223633,
      "close": 39,
      "volume": 236200
    },
    {
      "time": "2026-07-21",
      "open": 39,
      "high": 39.04999923706055,
      "low": 38.939998626708984,
      "close": 38.95000076293945,
      "volume": 326100
    },
    {
      "time": "2026-07-22",
      "open": 38.95000076293945,
      "high": 38.970001220703125,
      "low": 38.880001068115234,
      "close": 38.900001525878906,
      "volume": 379800
    },
    {
      "time": "2026-07-23",
      "open": 38.83000183105469,
      "high": 38.849998474121094,
      "low": 38.77000045776367,
      "close": 38.810001373291016,
      "volume": 466200
    },
    {
      "time": "2026-07-24",
      "open": 38.79999923706055,
      "high": 38.887001037597656,
      "low": 38.79999923706055,
      "close": 38.84000015258789,
      "volume": 394200
    },
    {
      "time": "2026-07-27",
      "open": 38.84000015258789,
      "high": 38.90999984741211,
      "low": 38.84000015258789,
      "close": 38.89500045776367,
      "volume": 287500
    },
    {
      "time": "2026-07-28",
      "open": 38.900001525878906,
      "high": 38.9900016784668,
      "low": 38.89500045776367,
      "close": 38.939998626708984,
      "volume": 420900
    },
    {
      "time": "2026-07-29",
      "open": 38.84000015258789,
      "high": 38.9900016784668,
      "low": 38.84000015258789,
      "close": 38.91999816894531,
      "volume": 323200
    },
    {
      "time": "2026-07-30",
      "open": 38.97999954223633,
      "high": 38.97999954223633,
      "low": 38.90700149536133,
      "close": 38.970001220703125,
      "volume": 337300
    },
    {
      "time": "2026-07-31",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.88999938964844,
      "close": 38.90999984741211,
      "volume": 600300
    },
    {
      "time": "2026-08-03",
      "open": 38.77000045776367,
      "high": 38.77000045776367,
      "low": 38.66999816894531,
      "close": 38.77000045776367,
      "volume": 503400
    },
    {
      "time": "2026-08-04",
      "open": 38.81999969482422,
      "high": 38.93000030517578,
      "low": 38.81999969482422,
      "close": 38.88999938964844,
      "volume": 437300
    },
    {
      "time": "2026-08-05",
      "open": 38.869998931884766,
      "high": 38.91999816894531,
      "low": 38.869998931884766,
      "close": 38.90999984741211,
      "volume": 453500
    },
    {
      "time": "2026-08-06",
      "open": 38.900001525878906,
      "high": 38.900001525878906,
      "low": 38.810001373291016,
      "close": 38.84000015258789,
      "volume": 498400
    },
    {
      "time": "2026-08-07",
      "open": 38.91999816894531,
      "high": 38.939998626708984,
      "low": 38.880001068115234,
      "close": 38.900001525878906,
      "volume": 353900
    },
    {
      "time": "2026-08-10",
      "open": 38.880001068115234,
      "high": 38.88800048828125,
      "low": 38.83000183105469,
      "close": 38.84000015258789,
      "volume": 403400
    },
    {
      "time": "2026-08-11",
      "open": 38.86000061035156,
      "high": 38.91999816894531,
      "low": 38.849998474121094,
      "close": 38.869998931884766,
      "volume": 326500
    },
    {
      "time": "2026-08-12",
      "open": 38.939998626708984,
      "high": 38.939998626708984,
      "low": 38.900001525878906,
      "close": 38.900001525878906,
      "volume": 513900
    },
    {
      "time": "2026-08-13",
      "open": 39,
      "high": 39.040000915527344,
      "low": 38.97999954223633,
      "close": 38.97999954223633,
      "volume": 582000
    },
    {
      "time": "2026-08-14",
      "open": 39.02000045776367,
      "high": 39.040000915527344,
      "low": 38.95000076293945,
      "close": 38.97999954223633,
      "volume": 455700
    },
    {
      "time": "2026-08-17",
      "open": 38.970001220703125,
      "high": 38.9900016784668,
      "low": 38.935001373291016,
      "close": 38.959999084472656,
      "volume": 578900
    },
    {
      "time": "2026-08-18",
      "open": 38.939998626708984,
      "high": 38.959999084472656,
      "low": 38.875,
      "close": 38.959999084472656,
      "volume": 383100
    },
    {
      "time": "2026-08-19",
      "open": 39.0099983215332,
      "high": 39.029998779296875,
      "low": 38.939998626708984,
      "close": 39.029998779296875,
      "volume": 386300
    },
    {
      "time": "2026-08-20",
      "open": 38.970001220703125,
      "high": 38.97999954223633,
      "low": 38.91999816894531,
      "close": 38.959999084472656,
      "volume": 426800
    },
    {
      "time": "2026-08-21",
      "open": 38.90999984741211,
      "high": 38.94499969482422,
      "low": 38.90999984741211,
      "close": 38.91999816894531,
      "volume": 328100
    },
    {
      "time": "2026-08-24",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.90999984741211,
      "close": 38.939998626708984,
      "volume": 335600
    },
    {
      "time": "2026-08-25",
      "open": 38.970001220703125,
      "high": 39.04999923706055,
      "low": 38.970001220703125,
      "close": 39.040000915527344,
      "volume": 440000
    },
    {
      "time": "2026-08-26",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 38.97999954223633,
      "close": 39.0099983215332,
      "volume": 336400
    },
    {
      "time": "2026-08-27",
      "open": 39.040000915527344,
      "high": 39.04999923706055,
      "low": 38.994998931884766,
      "close": 39.02000045776367,
      "volume": 496500
    },
    {
      "time": "2026-08-28",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 38.849998474121094,
      "close": 38.869998931884766,
      "volume": 404800
    },
    {
      "time": "2026-08-31",
      "open": 38.90999984741211,
      "high": 38.90999984741211,
      "low": 38.880001068115234,
      "close": 38.900001525878906,
      "volume": 363400
    },
    {
      "time": "2026-09-01",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.582000732421875,
      "close": 38.61000061035156,
      "volume": 313100
    },
    {
      "time": "2026-09-02",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.59199905395508,
      "close": 38.619998931884766,
      "volume": 421600
    },
    {
      "time": "2026-09-03",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.64099884033203,
      "close": 38.65999984741211,
      "volume": 530300
    },
    {
      "time": "2026-09-04",
      "open": 38.70000076293945,
      "high": 38.70000076293945,
      "low": 38.63999938964844,
      "close": 38.65999984741211,
      "volume": 336600
    },
    {
      "time": "2026-09-08",
      "open": 38.650001525878906,
      "high": 38.68000030517578,
      "low": 38.619998931884766,
      "close": 38.650001525878906,
      "volume": 357500
    },
    {
      "time": "2026-09-09",
      "open": 38.650001525878906,
      "high": 38.650001525878906,
      "low": 38.54999923706055,
      "close": 38.56999969482422,
      "volume": 774500
    },
    {
      "time": "2026-09-10",
      "open": 38.4900016784668,
      "high": 38.4900016784668,
      "low": 38.369998931884766,
      "close": 38.43000030517578,
      "volume": 423600
    },
    {
      "time": "2026-09-11",
      "open": 38.45000076293945,
      "high": 38.4900016784668,
      "low": 38.32500076293945,
      "close": 38.380001068115234,
      "volume": 517600
    },
    {
      "time": "2026-09-14",
      "open": 38.27000045776367,
      "high": 38.36989974975586,
      "low": 38.220001220703125,
      "close": 38.35499954223633,
      "volume": 391155
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 39.76015968322754
    },
    {
      "time": "2025-11-24",
      "value": 39.75875968933106
    },
    {
      "time": "2025-11-25",
      "value": 39.75735969543457
    },
    {
      "time": "2025-11-26",
      "value": 39.75825973510742
    },
    {
      "time": "2025-11-28",
      "value": 39.75805976867676
    },
    {
      "time": "2025-12-01",
      "value": 39.753059768676756
    },
    {
      "time": "2025-12-02",
      "value": 39.748659744262696
    },
    {
      "time": "2025-12-03",
      "value": 39.74585968017578
    },
    {
      "time": "2025-12-04",
      "value": 39.741859664916994
    },
    {
      "time": "2025-12-05",
      "value": 39.73925964355469
    },
    {
      "time": "2025-12-08",
      "value": 39.73525970458984
    },
    {
      "time": "2025-12-09",
      "value": 39.72905967712402
    },
    {
      "time": "2025-12-10",
      "value": 39.72585968017578
    },
    {
      "time": "2025-12-11",
      "value": 39.724059677124025
    },
    {
      "time": "2025-12-12",
      "value": 39.72235969543457
    },
    {
      "time": "2025-12-15",
      "value": 39.72075965881348
    },
    {
      "time": "2025-12-16",
      "value": 39.720959701538085
    },
    {
      "time": "2025-12-17",
      "value": 39.71675971984863
    },
    {
      "time": "2025-12-18",
      "value": 39.71255973815918
    },
    {
      "time": "2025-12-19",
      "value": 39.70815979003906
    },
    {
      "time": "2025-12-22",
      "value": 39.70335975646972
    },
    {
      "time": "2025-12-23",
      "value": 39.698559799194335
    },
    {
      "time": "2025-12-24",
      "value": 39.69235984802246
    },
    {
      "time": "2025-12-26",
      "value": 39.68755989074707
    },
    {
      "time": "2025-12-29",
      "value": 39.68195991516113
    },
    {
      "time": "2025-12-30",
      "value": 39.67675994873047
    },
    {
      "time": "2025-12-31",
      "value": 39.6713599395752
    },
    {
      "time": "2026-01-02",
      "value": 39.66596000671387
    },
    {
      "time": "2026-01-05",
      "value": 39.66136001586914
    },
    {
      "time": "2026-01-06",
      "value": 39.65666000366211
    },
    {
      "time": "2026-01-07",
      "value": 39.65166000366211
    },
    {
      "time": "2026-01-08",
      "value": 39.647460021972655
    },
    {
      "time": "2026-01-09",
      "value": 39.64286003112793
    },
    {
      "time": "2026-01-12",
      "value": 39.639860000610355
    },
    {
      "time": "2026-01-13",
      "value": 39.63846000671387
    },
    {
      "time": "2026-01-14",
      "value": 39.63586006164551
    },
    {
      "time": "2026-01-15",
      "value": 39.638060073852536
    },
    {
      "time": "2026-01-16",
      "value": 39.63906005859375
    },
    {
      "time": "2026-01-20",
      "value": 39.64096008300781
    },
    {
      "time": "2026-01-21",
      "value": 39.64110008239746
    },
    {
      "time": "2026-01-22",
      "value": 39.642700119018556
    },
    {
      "time": "2026-01-23",
      "value": 39.643300170898435
    },
    {
      "time": "2026-01-26",
      "value": 39.64340019226074
    },
    {
      "time": "2026-01-27",
      "value": 39.645300216674805
    },
    {
      "time": "2026-01-28",
      "value": 39.647700271606446
    },
    {
      "time": "2026-01-29",
      "value": 39.64990020751953
    },
    {
      "time": "2026-01-30",
      "value": 39.652500228881834
    },
    {
      "time": "2026-02-02",
      "value": 39.650100250244144
    },
    {
      "time": "2026-02-03",
      "value": 39.64710021972656
    },
    {
      "time": "2026-02-04",
      "value": 39.64470016479492
    },
    {
      "time": "2026-02-05",
      "value": 39.64170013427734
    },
    {
      "time": "2026-02-06",
      "value": 39.63790016174316
    },
    {
      "time": "2026-02-09",
      "value": 39.63330009460449
    },
    {
      "time": "2026-02-10",
      "value": 39.628400039672854
    },
    {
      "time": "2026-02-11",
      "value": 39.624400024414065
    },
    {
      "time": "2026-02-12",
      "value": 39.62580001831055
    },
    {
      "time": "2026-02-13",
      "value": 39.6292000579834
    },
    {
      "time": "2026-02-17",
      "value": 39.63110008239746
    },
    {
      "time": "2026-02-18",
      "value": 39.634100112915036
    },
    {
      "time": "2026-02-19",
      "value": 39.63650016784668
    },
    {
      "time": "2026-02-20",
      "value": 39.63990013122559
    },
    {
      "time": "2026-02-23",
      "value": 39.64430015563965
    },
    {
      "time": "2026-02-24",
      "value": 39.646700134277346
    },
    {
      "time": "2026-02-25",
      "value": 39.64890014648437
    },
    {
      "time": "2026-02-26",
      "value": 39.6526001739502
    },
    {
      "time": "2026-02-27",
      "value": 39.656800231933595
    },
    {
      "time": "2026-03-02",
      "value": 39.65300025939941
    },
    {
      "time": "2026-03-03",
      "value": 39.653200225830076
    },
    {
      "time": "2026-03-04",
      "value": 39.65260025024414
    },
    {
      "time": "2026-03-05",
      "value": 39.65120018005371
    },
    {
      "time": "2026-03-06",
      "value": 39.649600143432615
    },
    {
      "time": "2026-03-09",
      "value": 39.648400115966794
    },
    {
      "time": "2026-03-10",
      "value": 39.64660011291504
    },
    {
      "time": "2026-03-11",
      "value": 39.64260009765625
    },
    {
      "time": "2026-03-12",
      "value": 39.635600051879884
    },
    {
      "time": "2026-03-13",
      "value": 39.627600021362305
    },
    {
      "time": "2026-03-16",
      "value": 39.622200088500975
    },
    {
      "time": "2026-03-17",
      "value": 39.61800003051758
    },
    {
      "time": "2026-03-18",
      "value": 39.61125999450684
    },
    {
      "time": "2026-03-19",
      "value": 39.603560028076174
    },
    {
      "time": "2026-03-20",
      "value": 39.59196006774902
    },
    {
      "time": "2026-03-23",
      "value": 39.58276008605957
    },
    {
      "time": "2026-03-24",
      "value": 39.571160049438475
    },
    {
      "time": "2026-03-25",
      "value": 39.560860061645506
    },
    {
      "time": "2026-03-26",
      "value": 39.547920074462894
    },
    {
      "time": "2026-03-27",
      "value": 39.53452003479004
    },
    {
      "time": "2026-03-30",
      "value": 39.52402000427246
    },
    {
      "time": "2026-03-31",
      "value": 39.515820007324216
    },
    {
      "time": "2026-04-01",
      "value": 39.504940032958984
    },
    {
      "time": "2026-04-02",
      "value": 39.494340057373044
    },
    {
      "time": "2026-04-06",
      "value": 39.482340011596676
    },
    {
      "time": "2026-04-07",
      "value": 39.47054000854492
    },
    {
      "time": "2026-04-08",
      "value": 39.46073997497559
    },
    {
      "time": "2026-04-09",
      "value": 39.45063995361328
    },
    {
      "time": "2026-04-10",
      "value": 39.44083992004394
    },
    {
      "time": "2026-04-13",
      "value": 39.43163993835449
    },
    {
      "time": "2026-04-14",
      "value": 39.42353996276856
    },
    {
      "time": "2026-04-15",
      "value": 39.419140014648434
    },
    {
      "time": "2026-04-16",
      "value": 39.41454002380371
    },
    {
      "time": "2026-04-17",
      "value": 39.41294006347656
    },
    {
      "time": "2026-04-20",
      "value": 39.40934005737304
    },
    {
      "time": "2026-04-21",
      "value": 39.40374000549316
    },
    {
      "time": "2026-04-22",
      "value": 39.399340057373045
    },
    {
      "time": "2026-04-23",
      "value": 39.39394004821777
    },
    {
      "time": "2026-04-24",
      "value": 39.38954002380371
    },
    {
      "time": "2026-04-27",
      "value": 39.38454002380371
    },
    {
      "time": "2026-04-28",
      "value": 39.376740036010744
    },
    {
      "time": "2026-04-29",
      "value": 39.36784004211426
    },
    {
      "time": "2026-04-30",
      "value": 39.36004005432129
    },
    {
      "time": "2026-05-01",
      "value": 39.34874000549316
    },
    {
      "time": "2026-05-04",
      "value": 39.335540008544925
    },
    {
      "time": "2026-05-05",
      "value": 39.3235400390625
    },
    {
      "time": "2026-05-06",
      "value": 39.31294006347656
    },
    {
      "time": "2026-05-07",
      "value": 39.30234001159668
    },
    {
      "time": "2026-05-08",
      "value": 39.2917399597168
    },
    {
      "time": "2026-05-11",
      "value": 39.2801399230957
    },
    {
      "time": "2026-05-12",
      "value": 39.27353988647461
    },
    {
      "time": "2026-05-13",
      "value": 39.2675399017334
    },
    {
      "time": "2026-05-14",
      "value": 39.26083984375
    },
    {
      "time": "2026-05-15",
      "value": 39.253039855957034
    },
    {
      "time": "2026-05-18",
      "value": 39.24523986816406
    },
    {
      "time": "2026-05-19",
      "value": 39.2350399017334
    },
    {
      "time": "2026-05-20",
      "value": 39.22903984069824
    },
    {
      "time": "2026-05-21",
      "value": 39.22443984985352
    },
    {
      "time": "2026-05-22",
      "value": 39.222939834594726
    },
    {
      "time": "2026-05-26",
      "value": 39.22313987731933
    },
    {
      "time": "2026-05-27",
      "value": 39.22093986511231
    },
    {
      "time": "2026-05-28",
      "value": 39.21933990478516
    },
    {
      "time": "2026-05-29",
      "value": 39.22027992248535
    },
    {
      "time": "2026-06-01",
      "value": 39.216279907226564
    },
    {
      "time": "2026-06-02",
      "value": 39.21667984008789
    },
    {
      "time": "2026-06-03",
      "value": 39.213679809570316
    },
    {
      "time": "2026-06-04",
      "value": 39.21287986755371
    },
    {
      "time": "2026-06-05",
      "value": 39.20817985534668
    },
    {
      "time": "2026-06-08",
      "value": 39.20651985168457
    },
    {
      "time": "2026-06-09",
      "value": 39.205719833374026
    },
    {
      "time": "2026-06-10",
      "value": 39.202619857788086
    },
    {
      "time": "2026-06-11",
      "value": 39.19961982727051
    },
    {
      "time": "2026-06-12",
      "value": 39.20049980163574
    },
    {
      "time": "2026-06-15",
      "value": 39.20109977722168
    },
    {
      "time": "2026-06-16",
      "value": 39.20339981079101
    },
    {
      "time": "2026-06-17",
      "value": 39.20179977416992
    },
    {
      "time": "2026-06-18",
      "value": 39.19939979553223
    },
    {
      "time": "2026-06-22",
      "value": 39.19499977111816
    },
    {
      "time": "2026-06-23",
      "value": 39.191999740600586
    },
    {
      "time": "2026-06-24",
      "value": 39.18999977111817
    },
    {
      "time": "2026-06-25",
      "value": 39.187699737548826
    },
    {
      "time": "2026-06-26",
      "value": 39.18589973449707
    },
    {
      "time": "2026-06-29",
      "value": 39.18509971618652
    },
    {
      "time": "2026-06-30",
      "value": 39.18029968261719
    },
    {
      "time": "2026-07-01",
      "value": 39.171499710083005
    },
    {
      "time": "2026-07-02",
      "value": 39.165499725341796
    },
    {
      "time": "2026-07-06",
      "value": 39.15969970703125
    },
    {
      "time": "2026-07-07",
      "value": 39.15289970397949
    },
    {
      "time": "2026-07-08",
      "value": 39.14399971008301
    },
    {
      "time": "2026-07-09",
      "value": 39.13599967956543
    },
    {
      "time": "2026-07-10",
      "value": 39.12819969177246
    },
    {
      "time": "2026-07-13",
      "value": 39.119899673461916
    },
    {
      "time": "2026-07-14",
      "value": 39.11259963989258
    },
    {
      "time": "2026-07-15",
      "value": 39.11049964904785
    },
    {
      "time": "2026-07-16",
      "value": 39.1096996307373
    },
    {
      "time": "2026-07-17",
      "value": 39.10769958496094
    },
    {
      "time": "2026-07-20",
      "value": 39.10309959411621
    },
    {
      "time": "2026-07-21",
      "value": 39.09789962768555
    },
    {
      "time": "2026-07-22",
      "value": 39.090699691772464
    },
    {
      "time": "2026-07-23",
      "value": 39.08189971923828
    },
    {
      "time": "2026-07-24",
      "value": 39.0754997253418
    },
    {
      "time": "2026-07-27",
      "value": 39.069799728393555
    },
    {
      "time": "2026-07-28",
      "value": 39.065499725341795
    },
    {
      "time": "2026-07-29",
      "value": 39.06329971313477
    },
    {
      "time": "2026-07-30",
      "value": 39.06209976196289
    },
    {
      "time": "2026-07-31",
      "value": 39.06129974365234
    },
    {
      "time": "2026-08-03",
      "value": 39.0546997833252
    },
    {
      "time": "2026-08-04",
      "value": 39.04989974975586
    },
    {
      "time": "2026-08-05",
      "value": 39.044999771118164
    },
    {
      "time": "2026-08-06",
      "value": 39.037799758911135
    },
    {
      "time": "2026-08-07",
      "value": 39.03139976501465
    },
    {
      "time": "2026-08-10",
      "value": 39.02239974975586
    },
    {
      "time": "2026-08-11",
      "value": 39.01339973449707
    },
    {
      "time": "2026-08-12",
      "value": 39.00999977111817
    },
    {
      "time": "2026-08-13",
      "value": 39.00759979248047
    },
    {
      "time": "2026-08-14",
      "value": 39.006599807739256
    },
    {
      "time": "2026-08-17",
      "value": 39.004199752807615
    },
    {
      "time": "2026-08-18",
      "value": 39.004199752807615
    },
    {
      "time": "2026-08-19",
      "value": 39.00539970397949
    },
    {
      "time": "2026-08-20",
      "value": 39.00439971923828
    },
    {
      "time": "2026-08-21",
      "value": 39.00279968261719
    },
    {
      "time": "2026-08-24",
      "value": 38.99919967651367
    },
    {
      "time": "2026-08-25",
      "value": 38.99749969482422
    },
    {
      "time": "2026-08-26",
      "value": 38.994299697875974
    },
    {
      "time": "2026-08-27",
      "value": 38.99039970397949
    },
    {
      "time": "2026-08-28",
      "value": 38.98679969787597
    },
    {
      "time": "2026-08-31",
      "value": 38.98219970703125
    },
    {
      "time": "2026-09-01",
      "value": 38.97339973449707
    },
    {
      "time": "2026-09-02",
      "value": 38.963799743652345
    },
    {
      "time": "2026-09-03",
      "value": 38.9529997253418
    },
    {
      "time": "2026-09-04",
      "value": 38.941599731445315
    },
    {
      "time": "2026-09-08",
      "value": 38.929799728393554
    },
    {
      "time": "2026-09-09",
      "value": 38.9155997467041
    },
    {
      "time": "2026-09-10",
      "value": 38.89999977111816
    },
    {
      "time": "2026-09-11",
      "value": 38.88799980163574
    },
    {
      "time": "2026-09-14",
      "value": 38.874099807739256
    }
  ],
  "analysis": null
}