{
  "ok": true,
  "cached": false,
  "ticker": "FSSNX",
  "price": 36.45,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 30.170000076293945,
      "high": 30.170000076293945,
      "low": 30.170000076293945,
      "close": 30.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 30.139999389648438,
      "high": 30.139999389648438,
      "low": 30.139999389648438,
      "close": 30.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 30.200000762939453,
      "high": 30.200000762939453,
      "low": 30.200000762939453,
      "close": 30.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 30.950000762939453,
      "high": 30.950000762939453,
      "low": 30.950000762939453,
      "close": 30.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 30.709999084472656,
      "high": 30.709999084472656,
      "low": 30.709999084472656,
      "close": 30.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.899999618530273,
      "close": 30.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 30.829999923706055,
      "high": 30.829999923706055,
      "low": 30.829999923706055,
      "close": 30.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 30.540000915527344,
      "high": 30.540000915527344,
      "low": 30.540000915527344,
      "close": 30.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 30.239999771118164,
      "high": 30.239999771118164,
      "low": 30.239999771118164,
      "close": 30.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 30.540000915527344,
      "high": 30.540000915527344,
      "low": 30.540000915527344,
      "close": 30.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 30.549999237060547,
      "high": 30.549999237060547,
      "low": 30.549999237060547,
      "close": 30.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 30.65999984741211,
      "high": 30.65999984741211,
      "low": 30.65999984741211,
      "close": 30.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 30.860000610351562,
      "high": 30.860000610351562,
      "low": 30.860000610351562,
      "close": 30.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 31.079999923706055,
      "high": 31.079999923706055,
      "low": 31.079999923706055,
      "close": 31.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 31.209999084472656,
      "close": 31.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 30.860000610351562,
      "high": 30.860000610351562,
      "low": 30.860000610351562,
      "close": 30.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 31.18000030517578,
      "high": 31.18000030517578,
      "low": 31.18000030517578,
      "close": 31.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 30.989999771118164,
      "high": 30.989999771118164,
      "low": 30.989999771118164,
      "close": 30.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 30.059999465942383,
      "high": 30.059999465942383,
      "low": 30.059999465942383,
      "close": 30.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.899999618530273,
      "close": 30.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 31.329999923706055,
      "high": 31.329999923706055,
      "low": 31.329999923706055,
      "close": 31.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 31.639999389648438,
      "high": 31.639999389648438,
      "low": 31.639999389648438,
      "close": 31.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 30.790000915527344,
      "high": 30.790000915527344,
      "low": 30.790000915527344,
      "close": 30.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 31.389999389648438,
      "high": 31.389999389648438,
      "low": 31.389999389648438,
      "close": 31.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 31.239999771118164,
      "high": 31.239999771118164,
      "low": 31.239999771118164,
      "close": 31.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 30.780000686645508,
      "high": 30.780000686645508,
      "low": 30.780000686645508,
      "close": 30.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 31.170000076293945,
      "high": 31.170000076293945,
      "low": 31.170000076293945,
      "close": 31.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 31.559999465942383,
      "high": 31.559999465942383,
      "low": 31.559999465942383,
      "close": 31.559999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 31.649999618530273,
      "high": 31.649999618530273,
      "low": 31.649999618530273,
      "close": 31.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 31.479999542236328,
      "high": 31.479999542236328,
      "low": 31.479999542236328,
      "close": 31.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 31.200000762939453,
      "high": 31.200000762939453,
      "low": 31.200000762939453,
      "close": 31.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 31.139999389648438,
      "high": 31.139999389648438,
      "low": 31.139999389648438,
      "close": 31.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 31.040000915527344,
      "high": 31.040000915527344,
      "low": 31.040000915527344,
      "close": 31.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 30.489999771118164,
      "high": 30.489999771118164,
      "low": 30.489999771118164,
      "close": 30.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 30.959999084472656,
      "high": 30.959999084472656,
      "low": 30.959999084472656,
      "close": 30.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 30.3799991607666,
      "high": 30.3799991607666,
      "low": 30.3799991607666,
      "close": 30.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 30.559999465942383,
      "high": 30.559999465942383,
      "low": 30.559999465942383,
      "close": 30.559999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 30.850000381469727,
      "high": 30.850000381469727,
      "low": 30.850000381469727,
      "close": 30.850000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 30.8799991607666,
      "high": 30.8799991607666,
      "low": 30.8799991607666,
      "close": 30.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 30.790000915527344,
      "high": 30.790000915527344,
      "low": 30.790000915527344,
      "close": 30.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 29.940000534057617,
      "high": 29.940000534057617,
      "low": 29.940000534057617,
      "close": 29.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 30.010000228881836,
      "high": 30.010000228881836,
      "low": 30.010000228881836,
      "close": 30.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 29.43000030517578,
      "high": 29.43000030517578,
      "low": 29.43000030517578,
      "close": 29.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 29.520000457763672,
      "high": 29.520000457763672,
      "low": 29.520000457763672,
      "close": 29.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 29.520000457763672,
      "high": 29.520000457763672,
      "low": 29.520000457763672,
      "close": 29.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 28.979999542236328,
      "high": 28.979999542236328,
      "low": 28.979999542236328,
      "close": 28.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 29.790000915527344,
      "high": 29.790000915527344,
      "low": 29.790000915527344,
      "close": 29.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 30.350000381469727,
      "high": 30.350000381469727,
      "low": 30.350000381469727,
      "close": 30.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 31,
      "high": 31,
      "low": 31,
      "close": 31,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 31.260000228881836,
      "high": 31.260000228881836,
      "low": 31.260000228881836,
      "close": 31.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 31.440000534057617,
      "high": 31.440000534057617,
      "low": 31.440000534057617,
      "close": 31.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 31.049999237060547,
      "high": 31.049999237060547,
      "low": 31.049999237060547,
      "close": 31.049999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 31,
      "high": 31,
      "low": 31,
      "close": 31,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 31.600000381469727,
      "high": 31.600000381469727,
      "low": 31.600000381469727,
      "close": 31.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 31.84000015258789,
      "high": 31.84000015258789,
      "low": 31.84000015258789,
      "close": 31.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 31.719999313354492,
      "high": 31.719999313354492,
      "low": 31.719999313354492,
      "close": 31.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 31.709999084472656,
      "high": 31.709999084472656,
      "low": 31.709999084472656,
      "close": 31.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 31.780000686645508,
      "high": 31.780000686645508,
      "low": 31.780000686645508,
      "close": 31.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 32.20000076293945,
      "high": 32.20000076293945,
      "low": 32.20000076293945,
      "close": 32.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 32.59000015258789,
      "high": 32.59000015258789,
      "low": 32.59000015258789,
      "close": 32.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 32.099998474121094,
      "high": 32.099998474121094,
      "low": 32.099998474121094,
      "close": 32.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 31.850000381469727,
      "high": 31.850000381469727,
      "low": 31.850000381469727,
      "close": 31.850000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 31.709999084472656,
      "high": 31.709999084472656,
      "low": 31.709999084472656,
      "close": 31.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 31.3700008392334,
      "high": 31.3700008392334,
      "low": 31.3700008392334,
      "close": 31.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 31.56999969482422,
      "high": 31.56999969482422,
      "low": 31.56999969482422,
      "close": 31.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 31.5,
      "high": 31.5,
      "low": 31.5,
      "close": 31.5,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 31.8700008392334,
      "high": 31.8700008392334,
      "low": 31.8700008392334,
      "close": 31.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 31.649999618530273,
      "high": 31.649999618530273,
      "low": 31.649999618530273,
      "close": 31.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 31.739999771118164,
      "high": 31.739999771118164,
      "low": 31.739999771118164,
      "close": 31.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 31.56999969482422,
      "high": 31.56999969482422,
      "low": 31.56999969482422,
      "close": 31.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 31.389999389648438,
      "high": 31.389999389648438,
      "low": 31.389999389648438,
      "close": 31.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 31.149999618530273,
      "high": 31.149999618530273,
      "low": 31.149999618530273,
      "close": 31.149999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 30.93000030517578,
      "high": 30.93000030517578,
      "low": 30.93000030517578,
      "close": 30.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 31.260000228881836,
      "high": 31.260000228881836,
      "low": 31.260000228881836,
      "close": 31.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 31.760000228881836,
      "high": 31.760000228881836,
      "low": 31.760000228881836,
      "close": 31.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 32.189998626708984,
      "high": 32.189998626708984,
      "low": 32.189998626708984,
      "close": 32.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 32.099998474121094,
      "high": 32.099998474121094,
      "low": 32.099998474121094,
      "close": 32.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 32.459999084472656,
      "high": 32.459999084472656,
      "low": 32.459999084472656,
      "close": 32.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 32.709999084472656,
      "high": 32.709999084472656,
      "low": 32.709999084472656,
      "close": 32.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 32.86000061035156,
      "high": 32.86000061035156,
      "low": 32.86000061035156,
      "close": 32.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 32.81999969482422,
      "high": 32.81999969482422,
      "low": 32.81999969482422,
      "close": 32.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 33.060001373291016,
      "high": 33.060001373291016,
      "low": 33.060001373291016,
      "close": 33.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 33.34000015258789,
      "high": 33.34000015258789,
      "low": 33.34000015258789,
      "close": 33.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 33.380001068115234,
      "high": 33.380001068115234,
      "low": 33.380001068115234,
      "close": 33.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 32.97999954223633,
      "high": 32.97999954223633,
      "low": 32.97999954223633,
      "close": 32.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 33.63999938964844,
      "high": 33.63999938964844,
      "low": 33.63999938964844,
      "close": 33.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 33.900001525878906,
      "high": 33.900001525878906,
      "low": 33.900001525878906,
      "close": 33.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 33.279998779296875,
      "high": 33.279998779296875,
      "low": 33.279998779296875,
      "close": 33.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 33.15999984741211,
      "high": 33.15999984741211,
      "low": 33.15999984741211,
      "close": 33.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 33.25,
      "high": 33.25,
      "low": 33.25,
      "close": 33.25,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 33.09000015258789,
      "high": 33.09000015258789,
      "low": 33.09000015258789,
      "close": 33.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 33.099998474121094,
      "high": 33.099998474121094,
      "low": 33.099998474121094,
      "close": 33.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 32.59000015258789,
      "high": 32.59000015258789,
      "low": 32.59000015258789,
      "close": 32.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 32.91999816894531,
      "high": 32.91999816894531,
      "low": 32.91999816894531,
      "close": 32.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 33.029998779296875,
      "high": 33.029998779296875,
      "low": 33.029998779296875,
      "close": 33.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 32.72999954223633,
      "high": 32.72999954223633,
      "low": 32.72999954223633,
      "close": 32.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 32.150001525878906,
      "high": 32.150001525878906,
      "low": 32.150001525878906,
      "close": 32.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 33.29999923706055,
      "high": 33.29999923706055,
      "low": 33.29999923706055,
      "close": 33.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 33.540000915527344,
      "high": 33.540000915527344,
      "low": 33.540000915527344,
      "close": 33.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 33.41999816894531,
      "high": 33.41999816894531,
      "low": 33.41999816894531,
      "close": 33.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 33.29999923706055,
      "high": 33.29999923706055,
      "low": 33.29999923706055,
      "close": 33.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 32.630001068115234,
      "high": 32.630001068115234,
      "low": 32.630001068115234,
      "close": 32.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 33.02000045776367,
      "high": 33.02000045776367,
      "low": 33.02000045776367,
      "close": 33.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 33.02000045776367,
      "high": 33.02000045776367,
      "low": 33.02000045776367,
      "close": 33.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 33.16999816894531,
      "high": 33.16999816894531,
      "low": 33.16999816894531,
      "close": 33.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 33.25,
      "high": 33.25,
      "low": 33.25,
      "close": 33.25,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 33.2400016784668,
      "high": 33.2400016784668,
      "low": 33.2400016784668,
      "close": 33.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 32.709999084472656,
      "high": 32.709999084472656,
      "low": 32.709999084472656,
      "close": 32.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 33.099998474121094,
      "high": 33.099998474121094,
      "low": 33.099998474121094,
      "close": 33.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 33.2400016784668,
      "high": 33.2400016784668,
      "low": 33.2400016784668,
      "close": 33.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 33.40999984741211,
      "high": 33.40999984741211,
      "low": 33.40999984741211,
      "close": 33.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 32.849998474121094,
      "high": 32.849998474121094,
      "low": 32.849998474121094,
      "close": 32.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 33.150001525878906,
      "high": 33.150001525878906,
      "low": 33.150001525878906,
      "close": 33.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 32.560001373291016,
      "high": 32.560001373291016,
      "low": 32.560001373291016,
      "close": 32.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 32.90999984741211,
      "high": 32.90999984741211,
      "low": 32.90999984741211,
      "close": 32.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 32.279998779296875,
      "high": 32.279998779296875,
      "low": 32.279998779296875,
      "close": 32.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 31.530000686645508,
      "high": 31.530000686645508,
      "low": 31.530000686645508,
      "close": 31.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 31.889999389648438,
      "high": 31.889999389648438,
      "low": 31.889999389648438,
      "close": 31.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 31.81999969482422,
      "high": 31.81999969482422,
      "low": 31.81999969482422,
      "close": 31.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 31.760000228881836,
      "high": 31.760000228881836,
      "low": 31.760000228881836,
      "close": 31.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 31.09000015258789,
      "high": 31.09000015258789,
      "low": 31.09000015258789,
      "close": 31.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 30.979999542236328,
      "high": 30.979999542236328,
      "low": 30.979999542236328,
      "close": 30.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 31.270000457763672,
      "close": 31.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 31.479999542236328,
      "high": 31.479999542236328,
      "low": 31.479999542236328,
      "close": 31.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 31.170000076293945,
      "high": 31.170000076293945,
      "low": 31.170000076293945,
      "close": 31.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 30.469999313354492,
      "high": 30.469999313354492,
      "low": 30.469999313354492,
      "close": 30.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 31.170000076293945,
      "high": 31.170000076293945,
      "low": 31.170000076293945,
      "close": 31.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 31.309999465942383,
      "high": 31.309999465942383,
      "low": 31.309999465942383,
      "close": 31.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 31.690000534057617,
      "high": 31.690000534057617,
      "low": 31.690000534057617,
      "close": 31.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 31.15999984741211,
      "high": 31.15999984741211,
      "low": 31.15999984741211,
      "close": 31.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 30.610000610351562,
      "high": 30.610000610351562,
      "low": 30.610000610351562,
      "close": 30.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 30.170000076293945,
      "high": 30.170000076293945,
      "low": 30.170000076293945,
      "close": 30.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 31.209999084472656,
      "close": 31.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 31.40999984741211,
      "high": 31.40999984741211,
      "low": 31.40999984741211,
      "close": 31.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 31.639999389648438,
      "high": 31.639999389648438,
      "low": 31.639999389648438,
      "close": 31.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 31.770000457763672,
      "high": 31.770000457763672,
      "low": 31.770000457763672,
      "close": 31.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 31.81999969482422,
      "high": 31.81999969482422,
      "low": 31.81999969482422,
      "close": 31.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 32.77000045776367,
      "high": 32.77000045776367,
      "low": 32.77000045776367,
      "close": 32.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 32.970001220703125,
      "high": 32.970001220703125,
      "low": 32.970001220703125,
      "close": 32.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 32.900001525878906,
      "high": 32.900001525878906,
      "low": 32.900001525878906,
      "close": 32.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 33.400001525878906,
      "high": 33.400001525878906,
      "low": 33.400001525878906,
      "close": 33.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 33.84000015258789,
      "high": 33.84000015258789,
      "low": 33.84000015258789,
      "close": 33.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 33.939998626708984,
      "high": 33.939998626708984,
      "low": 33.939998626708984,
      "close": 33.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 34.0099983215332,
      "high": 34.0099983215332,
      "low": 34.0099983215332,
      "close": 34.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 34.72999954223633,
      "high": 34.72999954223633,
      "low": 34.72999954223633,
      "close": 34.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 34.93000030517578,
      "high": 34.93000030517578,
      "low": 34.93000030517578,
      "close": 34.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 34.58000183105469,
      "high": 34.58000183105469,
      "low": 34.58000183105469,
      "close": 34.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 34.84000015258789,
      "high": 34.84000015258789,
      "low": 34.84000015258789,
      "close": 34.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 34.709999084472656,
      "high": 34.709999084472656,
      "low": 34.709999084472656,
      "close": 34.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 34.86000061035156,
      "high": 34.86000061035156,
      "low": 34.86000061035156,
      "close": 34.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 34.880001068115234,
      "high": 34.880001068115234,
      "low": 34.880001068115234,
      "close": 34.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 34.470001220703125,
      "high": 34.470001220703125,
      "low": 34.470001220703125,
      "close": 34.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 34.27000045776367,
      "close": 34.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 35.029998779296875,
      "close": 35.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 35.189998626708984,
      "high": 35.189998626708984,
      "low": 35.189998626708984,
      "close": 35.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 34.97999954223633,
      "high": 34.97999954223633,
      "low": 34.97999954223633,
      "close": 34.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 35.59000015258789,
      "high": 35.59000015258789,
      "low": 35.59000015258789,
      "close": 35.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 35.529998779296875,
      "high": 35.529998779296875,
      "low": 35.529998779296875,
      "close": 35.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 35.79999923706055,
      "high": 35.79999923706055,
      "low": 35.79999923706055,
      "close": 35.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 35.91999816894531,
      "high": 35.91999816894531,
      "low": 35.91999816894531,
      "close": 35.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 35.56999969482422,
      "close": 35.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 35.59000015258789,
      "high": 35.59000015258789,
      "low": 35.59000015258789,
      "close": 35.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 35.83000183105469,
      "high": 35.83000183105469,
      "low": 35.83000183105469,
      "close": 35.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 34.959999084472656,
      "high": 34.959999084472656,
      "low": 34.959999084472656,
      "close": 34.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 34.7400016784668,
      "high": 34.7400016784668,
      "low": 34.7400016784668,
      "close": 34.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 34.38999938964844,
      "high": 34.38999938964844,
      "low": 34.38999938964844,
      "close": 34.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 35.27000045776367,
      "high": 35.27000045776367,
      "low": 35.27000045776367,
      "close": 35.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.599998474121094,
      "close": 35.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 35.91999816894531,
      "high": 35.91999816894531,
      "low": 35.91999816894531,
      "close": 35.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 36.56999969482422,
      "high": 36.56999969482422,
      "low": 36.56999969482422,
      "close": 36.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 36.560001373291016,
      "high": 36.560001373291016,
      "low": 36.560001373291016,
      "close": 36.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 36.77000045776367,
      "high": 36.77000045776367,
      "low": 36.77000045776367,
      "close": 36.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 36.560001373291016,
      "high": 36.560001373291016,
      "low": 36.560001373291016,
      "close": 36.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 36.38999938964844,
      "high": 36.38999938964844,
      "low": 36.38999938964844,
      "close": 36.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 36.720001220703125,
      "high": 36.720001220703125,
      "low": 36.720001220703125,
      "close": 36.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 36.2400016784668,
      "high": 36.2400016784668,
      "low": 36.2400016784668,
      "close": 36.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 36.77000045776367,
      "high": 36.77000045776367,
      "low": 36.77000045776367,
      "close": 36.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 35.4900016784668,
      "high": 35.4900016784668,
      "low": 35.4900016784668,
      "close": 35.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 35.77000045776367,
      "high": 35.77000045776367,
      "low": 35.77000045776367,
      "close": 35.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 35.91999816894531,
      "high": 35.91999816894531,
      "low": 35.91999816894531,
      "close": 35.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 35.52000045776367,
      "high": 35.52000045776367,
      "low": 35.52000045776367,
      "close": 35.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 36.599998474121094,
      "high": 36.599998474121094,
      "low": 36.599998474121094,
      "close": 36.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 36.88999938964844,
      "high": 36.88999938964844,
      "low": 36.88999938964844,
      "close": 36.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 37.15999984741211,
      "high": 37.15999984741211,
      "low": 37.15999984741211,
      "close": 37.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 36.84000015258789,
      "high": 36.84000015258789,
      "low": 36.84000015258789,
      "close": 36.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 36.58000183105469,
      "high": 36.58000183105469,
      "low": 36.58000183105469,
      "close": 36.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 37.349998474121094,
      "high": 37.349998474121094,
      "low": 37.349998474121094,
      "close": 37.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 37.65999984741211,
      "high": 37.65999984741211,
      "low": 37.65999984741211,
      "close": 37.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 37.439998626708984,
      "high": 37.439998626708984,
      "low": 37.439998626708984,
      "close": 37.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.709999084472656,
      "close": 37.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 37.869998931884766,
      "high": 37.869998931884766,
      "low": 37.869998931884766,
      "close": 37.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 37.720001220703125,
      "high": 37.720001220703125,
      "low": 37.720001220703125,
      "close": 37.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 37.689998626708984,
      "high": 37.689998626708984,
      "low": 37.689998626708984,
      "close": 37.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 37.349998474121094,
      "high": 37.349998474121094,
      "low": 37.349998474121094,
      "close": 37.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 37.029998779296875,
      "high": 37.029998779296875,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 37.47999954223633,
      "high": 37.47999954223633,
      "low": 37.47999954223633,
      "close": 37.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 36.9900016784668,
      "high": 36.9900016784668,
      "low": 36.9900016784668,
      "close": 36.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 37.279998779296875,
      "high": 37.279998779296875,
      "low": 37.279998779296875,
      "close": 37.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 37.2599983215332,
      "high": 37.2599983215332,
      "low": 37.2599983215332,
      "close": 37.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 37.11000061035156,
      "high": 37.11000061035156,
      "low": 37.11000061035156,
      "close": 37.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 36.86000061035156,
      "high": 36.86000061035156,
      "low": 36.86000061035156,
      "close": 36.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 37.41999816894531,
      "high": 37.41999816894531,
      "low": 37.41999816894531,
      "close": 37.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 37.08000183105469,
      "close": 37.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 36.83000183105469,
      "high": 36.83000183105469,
      "low": 36.83000183105469,
      "close": 36.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 36.709999084472656,
      "high": 36.709999084472656,
      "low": 36.709999084472656,
      "close": 36.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 36.939998626708984,
      "high": 36.939998626708984,
      "low": 36.939998626708984,
      "close": 36.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 37.0099983215332,
      "high": 37.0099983215332,
      "low": 37.0099983215332,
      "close": 37.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 36.40999984741211,
      "high": 36.40999984741211,
      "low": 36.40999984741211,
      "close": 36.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 36.90999984741211,
      "high": 36.90999984741211,
      "low": 36.90999984741211,
      "close": 36.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 36.72999954223633,
      "high": 36.72999954223633,
      "low": 36.72999954223633,
      "close": 36.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 37.84000015258789,
      "high": 37.84000015258789,
      "low": 37.84000015258789,
      "close": 37.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.619998931884766,
      "close": 37.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 38.029998779296875,
      "high": 38.029998779296875,
      "low": 38.029998779296875,
      "close": 38.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 37.81999969482422,
      "high": 37.81999969482422,
      "low": 37.81999969482422,
      "close": 37.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 37.939998626708984,
      "high": 37.939998626708984,
      "low": 37.939998626708984,
      "close": 37.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 38.18000030517578,
      "high": 38.18000030517578,
      "low": 38.18000030517578,
      "close": 38.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 38.27000045776367,
      "high": 38.27000045776367,
      "low": 38.27000045776367,
      "close": 38.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 38.34000015258789,
      "high": 38.34000015258789,
      "low": 38.34000015258789,
      "close": 38.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 37.849998474121094,
      "high": 37.849998474121094,
      "low": 37.849998474121094,
      "close": 37.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 38.040000915527344,
      "high": 38.040000915527344,
      "low": 38.040000915527344,
      "close": 38.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 37.529998779296875,
      "close": 37.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 37.849998474121094,
      "high": 37.849998474121094,
      "low": 37.849998474121094,
      "close": 37.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 37.56999969482422,
      "high": 37.56999969482422,
      "low": 37.56999969482422,
      "close": 37.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 37.75,
      "high": 37.75,
      "low": 37.75,
      "close": 37.75,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 37.810001373291016,
      "high": 37.810001373291016,
      "low": 37.810001373291016,
      "close": 37.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 37.279998779296875,
      "high": 37.279998779296875,
      "low": 37.279998779296875,
      "close": 37.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 37.09000015258789,
      "high": 37.09000015258789,
      "low": 37.09000015258789,
      "close": 37.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 36.63999938964844,
      "high": 36.63999938964844,
      "low": 36.63999938964844,
      "close": 36.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 37.04999923706055,
      "high": 37.04999923706055,
      "low": 37.04999923706055,
      "close": 37.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 37.2400016784668,
      "high": 37.2400016784668,
      "low": 37.2400016784668,
      "close": 37.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 37.34000015258789,
      "high": 37.34000015258789,
      "low": 37.34000015258789,
      "close": 37.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 37.150001525878906,
      "high": 37.150001525878906,
      "low": 37.150001525878906,
      "close": 37.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 36.65999984741211,
      "high": 36.65999984741211,
      "low": 36.65999984741211,
      "close": 36.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 36.290000915527344,
      "high": 36.290000915527344,
      "low": 36.290000915527344,
      "close": 36.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 36.45000076293945,
      "high": 36.45000076293945,
      "low": 36.45000076293945,
      "close": 36.45000076293945,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 30.69199996948242
    },
    {
      "time": "2025-11-24",
      "value": 30.69559997558594
    },
    {
      "time": "2025-11-25",
      "value": 30.71279998779297
    },
    {
      "time": "2025-11-26",
      "value": 30.733999977111818
    },
    {
      "time": "2025-11-28",
      "value": 30.74379997253418
    },
    {
      "time": "2025-12-01",
      "value": 30.75059997558594
    },
    {
      "time": "2025-12-02",
      "value": 30.752599983215333
    },
    {
      "time": "2025-12-03",
      "value": 30.767999992370605
    },
    {
      "time": "2025-12-04",
      "value": 30.793999977111817
    },
    {
      "time": "2025-12-05",
      "value": 30.823599967956543
    },
    {
      "time": "2025-12-08",
      "value": 30.84699993133545
    },
    {
      "time": "2025-12-09",
      "value": 30.87159996032715
    },
    {
      "time": "2025-12-10",
      "value": 30.903999977111816
    },
    {
      "time": "2025-12-11",
      "value": 30.94259998321533
    },
    {
      "time": "2025-12-12",
      "value": 30.967399940490722
    },
    {
      "time": "2025-12-15",
      "value": 30.982799949645997
    },
    {
      "time": "2025-12-16",
      "value": 30.992799949645995
    },
    {
      "time": "2025-12-17",
      "value": 31.002999954223633
    },
    {
      "time": "2025-12-18",
      "value": 31.0107999420166
    },
    {
      "time": "2025-12-19",
      "value": 31.020999946594237
    },
    {
      "time": "2025-12-22",
      "value": 31.057199974060058
    },
    {
      "time": "2025-12-23",
      "value": 31.07219997406006
    },
    {
      "time": "2025-12-24",
      "value": 31.0803999710083
    },
    {
      "time": "2025-12-26",
      "value": 31.078999977111817
    },
    {
      "time": "2025-12-29",
      "value": 31.087399978637695
    },
    {
      "time": "2025-12-30",
      "value": 31.094599952697752
    },
    {
      "time": "2025-12-31",
      "value": 31.0853999710083
    },
    {
      "time": "2026-01-02",
      "value": 31.085799980163575
    },
    {
      "time": "2026-01-05",
      "value": 31.1053999710083
    },
    {
      "time": "2026-01-06",
      "value": 31.125799942016602
    },
    {
      "time": "2026-01-07",
      "value": 31.136599922180174
    },
    {
      "time": "2026-01-08",
      "value": 31.152799911499024
    },
    {
      "time": "2026-01-09",
      "value": 31.17739990234375
    },
    {
      "time": "2026-01-12",
      "value": 31.210599899291992
    },
    {
      "time": "2026-01-13",
      "value": 31.247599906921387
    },
    {
      "time": "2026-01-14",
      "value": 31.285999946594238
    },
    {
      "time": "2026-01-15",
      "value": 31.33199993133545
    },
    {
      "time": "2026-01-16",
      "value": 31.38979995727539
    },
    {
      "time": "2026-01-20",
      "value": 31.430199966430663
    },
    {
      "time": "2026-01-21",
      "value": 31.4953999710083
    },
    {
      "time": "2026-01-22",
      "value": 31.562200012207033
    },
    {
      "time": "2026-01-23",
      "value": 31.610799980163574
    },
    {
      "time": "2026-01-26",
      "value": 31.656399993896486
    },
    {
      "time": "2026-01-27",
      "value": 31.705599975585937
    },
    {
      "time": "2026-01-28",
      "value": 31.768599967956543
    },
    {
      "time": "2026-01-29",
      "value": 31.83039993286133
    },
    {
      "time": "2026-01-30",
      "value": 31.89359992980957
    },
    {
      "time": "2026-02-02",
      "value": 31.961599884033202
    },
    {
      "time": "2026-02-03",
      "value": 32.03179985046387
    },
    {
      "time": "2026-02-04",
      "value": 32.106799850463865
    },
    {
      "time": "2026-02-05",
      "value": 32.1539998626709
    },
    {
      "time": "2026-02-06",
      "value": 32.21299983978272
    },
    {
      "time": "2026-02-09",
      "value": 32.263799858093265
    },
    {
      "time": "2026-02-10",
      "value": 32.30699981689453
    },
    {
      "time": "2026-02-11",
      "value": 32.34419979095459
    },
    {
      "time": "2026-02-12",
      "value": 32.37579982757568
    },
    {
      "time": "2026-02-13",
      "value": 32.416199836730954
    },
    {
      "time": "2026-02-17",
      "value": 32.444599838256835
    },
    {
      "time": "2026-02-18",
      "value": 32.47119979858398
    },
    {
      "time": "2026-02-19",
      "value": 32.5017998123169
    },
    {
      "time": "2026-02-20",
      "value": 32.532399864196776
    },
    {
      "time": "2026-02-23",
      "value": 32.55099983215332
    },
    {
      "time": "2026-02-24",
      "value": 32.568999786376956
    },
    {
      "time": "2026-02-25",
      "value": 32.58199981689453
    },
    {
      "time": "2026-02-26",
      "value": 32.60819984436035
    },
    {
      "time": "2026-02-27",
      "value": 32.62819980621338
    },
    {
      "time": "2026-03-02",
      "value": 32.656999855041505
    },
    {
      "time": "2026-03-03",
      "value": 32.680799865722655
    },
    {
      "time": "2026-03-04",
      "value": 32.707599868774416
    },
    {
      "time": "2026-03-05",
      "value": 32.72319984436035
    },
    {
      "time": "2026-03-06",
      "value": 32.71639984130859
    },
    {
      "time": "2026-03-09",
      "value": 32.72119983673096
    },
    {
      "time": "2026-03-10",
      "value": 32.72279983520508
    },
    {
      "time": "2026-03-11",
      "value": 32.72659984588623
    },
    {
      "time": "2026-03-12",
      "value": 32.72059986114502
    },
    {
      "time": "2026-03-13",
      "value": 32.71719985961914
    },
    {
      "time": "2026-03-16",
      "value": 32.7239998626709
    },
    {
      "time": "2026-03-17",
      "value": 32.72839984893799
    },
    {
      "time": "2026-03-18",
      "value": 32.71259983062744
    },
    {
      "time": "2026-03-19",
      "value": 32.69219985961914
    },
    {
      "time": "2026-03-20",
      "value": 32.65959987640381
    },
    {
      "time": "2026-03-23",
      "value": 32.633799896240234
    },
    {
      "time": "2026-03-24",
      "value": 32.60579990386963
    },
    {
      "time": "2026-03-25",
      "value": 32.58239990234375
    },
    {
      "time": "2026-03-26",
      "value": 32.54919990539551
    },
    {
      "time": "2026-03-27",
      "value": 32.50019989013672
    },
    {
      "time": "2026-03-30",
      "value": 32.43679988861084
    },
    {
      "time": "2026-03-31",
      "value": 32.39339984893799
    },
    {
      "time": "2026-04-01",
      "value": 32.3619998550415
    },
    {
      "time": "2026-04-02",
      "value": 32.321999855041504
    },
    {
      "time": "2026-04-06",
      "value": 32.2793998336792
    },
    {
      "time": "2026-04-07",
      "value": 32.25019985198975
    },
    {
      "time": "2026-04-08",
      "value": 32.24239986419678
    },
    {
      "time": "2026-04-09",
      "value": 32.23679988861084
    },
    {
      "time": "2026-04-10",
      "value": 32.23299991607666
    },
    {
      "time": "2026-04-13",
      "value": 32.23899997711182
    },
    {
      "time": "2026-04-14",
      "value": 32.263999977111816
    },
    {
      "time": "2026-04-15",
      "value": 32.28439998626709
    },
    {
      "time": "2026-04-16",
      "value": 32.303999977111815
    },
    {
      "time": "2026-04-17",
      "value": 32.343999977111814
    },
    {
      "time": "2026-04-20",
      "value": 32.399599952697756
    },
    {
      "time": "2026-04-21",
      "value": 32.42520000457764
    },
    {
      "time": "2026-04-22",
      "value": 32.451199989318845
    },
    {
      "time": "2026-04-23",
      "value": 32.47700000762939
    },
    {
      "time": "2026-04-24",
      "value": 32.508200035095214
    },
    {
      "time": "2026-04-27",
      "value": 32.553200035095216
    },
    {
      "time": "2026-04-28",
      "value": 32.582200050354004
    },
    {
      "time": "2026-04-29",
      "value": 32.607200050354
    },
    {
      "time": "2026-04-30",
      "value": 32.64440006256103
    },
    {
      "time": "2026-05-01",
      "value": 32.68320003509521
    },
    {
      "time": "2026-05-04",
      "value": 32.71799999237061
    },
    {
      "time": "2026-05-05",
      "value": 32.77560001373291
    },
    {
      "time": "2026-05-06",
      "value": 32.83580005645752
    },
    {
      "time": "2026-05-07",
      "value": 32.88159999847412
    },
    {
      "time": "2026-05-08",
      "value": 32.92939998626709
    },
    {
      "time": "2026-05-11",
      "value": 32.99079998016357
    },
    {
      "time": "2026-05-12",
      "value": 33.03919994354248
    },
    {
      "time": "2026-05-13",
      "value": 33.099799919128415
    },
    {
      "time": "2026-05-14",
      "value": 33.15819995880127
    },
    {
      "time": "2026-05-15",
      "value": 33.211799964904785
    },
    {
      "time": "2026-05-18",
      "value": 33.27599998474121
    },
    {
      "time": "2026-05-19",
      "value": 33.32599998474121
    },
    {
      "time": "2026-05-20",
      "value": 33.395
    },
    {
      "time": "2026-05-21",
      "value": 33.47179996490478
    },
    {
      "time": "2026-05-22",
      "value": 33.56839992523194
    },
    {
      "time": "2026-05-26",
      "value": 33.68019992828369
    },
    {
      "time": "2026-05-27",
      "value": 33.78599994659424
    },
    {
      "time": "2026-05-28",
      "value": 33.891799964904784
    },
    {
      "time": "2026-05-29",
      "value": 34.00360000610352
    },
    {
      "time": "2026-06-01",
      "value": 34.10799999237061
    },
    {
      "time": "2026-06-02",
      "value": 34.23300003051758
    },
    {
      "time": "2026-06-03",
      "value": 34.33440006256104
    },
    {
      "time": "2026-06-04",
      "value": 34.44360008239746
    },
    {
      "time": "2026-06-05",
      "value": 34.51960010528565
    },
    {
      "time": "2026-06-08",
      "value": 34.61180011749268
    },
    {
      "time": "2026-06-09",
      "value": 34.71800006866455
    },
    {
      "time": "2026-06-10",
      "value": 34.82500007629395
    },
    {
      "time": "2026-06-11",
      "value": 34.93280006408691
    },
    {
      "time": "2026-06-12",
      "value": 35.04240005493164
    },
    {
      "time": "2026-06-15",
      "value": 35.15280006408691
    },
    {
      "time": "2026-06-16",
      "value": 35.2542000579834
    },
    {
      "time": "2026-06-17",
      "value": 35.34940010070801
    },
    {
      "time": "2026-06-18",
      "value": 35.441000061035155
    },
    {
      "time": "2026-06-22",
      "value": 35.53480003356933
    },
    {
      "time": "2026-06-23",
      "value": 35.622799987792966
    },
    {
      "time": "2026-06-24",
      "value": 35.70359992980957
    },
    {
      "time": "2026-06-25",
      "value": 35.780999908447264
    },
    {
      "time": "2026-06-26",
      "value": 35.8557999420166
    },
    {
      "time": "2026-06-29",
      "value": 35.92919998168945
    },
    {
      "time": "2026-06-30",
      "value": 35.99199996948242
    },
    {
      "time": "2026-07-01",
      "value": 36.04779998779297
    },
    {
      "time": "2026-07-02",
      "value": 36.106599960327145
    },
    {
      "time": "2026-07-06",
      "value": 36.16359992980957
    },
    {
      "time": "2026-07-07",
      "value": 36.21639991760254
    },
    {
      "time": "2026-07-08",
      "value": 36.25979988098145
    },
    {
      "time": "2026-07-09",
      "value": 36.31179985046387
    },
    {
      "time": "2026-07-10",
      "value": 36.36839981079102
    },
    {
      "time": "2026-07-13",
      "value": 36.422799835205076
    },
    {
      "time": "2026-07-14",
      "value": 36.46499984741211
    },
    {
      "time": "2026-07-15",
      "value": 36.506799850463864
    },
    {
      "time": "2026-07-16",
      "value": 36.55239982604981
    },
    {
      "time": "2026-07-17",
      "value": 36.58279983520508
    },
    {
      "time": "2026-07-20",
      "value": 36.59779983520508
    },
    {
      "time": "2026-07-21",
      "value": 36.635599822998046
    },
    {
      "time": "2026-07-22",
      "value": 36.66119987487793
    },
    {
      "time": "2026-07-23",
      "value": 36.679399948120114
    },
    {
      "time": "2026-07-24",
      "value": 36.702199935913086
    },
    {
      "time": "2026-07-27",
      "value": 36.72919990539551
    },
    {
      "time": "2026-07-28",
      "value": 36.75279983520508
    },
    {
      "time": "2026-07-29",
      "value": 36.78179985046387
    },
    {
      "time": "2026-07-30",
      "value": 36.82519981384277
    },
    {
      "time": "2026-07-31",
      "value": 36.87199981689453
    },
    {
      "time": "2026-08-03",
      "value": 36.913999786376955
    },
    {
      "time": "2026-08-04",
      "value": 36.96319984436035
    },
    {
      "time": "2026-08-05",
      "value": 37.001599884033205
    },
    {
      "time": "2026-08-06",
      "value": 37.022599868774414
    },
    {
      "time": "2026-08-07",
      "value": 37.05199981689453
    },
    {
      "time": "2026-08-10",
      "value": 37.072999801635746
    },
    {
      "time": "2026-08-11",
      "value": 37.1005997467041
    },
    {
      "time": "2026-08-12",
      "value": 37.13639976501465
    },
    {
      "time": "2026-08-13",
      "value": 37.16739974975586
    },
    {
      "time": "2026-08-14",
      "value": 37.21199974060059
    },
    {
      "time": "2026-08-17",
      "value": 37.24339973449707
    },
    {
      "time": "2026-08-18",
      "value": 37.29059967041016
    },
    {
      "time": "2026-08-19",
      "value": 37.33599967956543
    },
    {
      "time": "2026-08-20",
      "value": 37.36819969177246
    },
    {
      "time": "2026-08-21",
      "value": 37.41479965209961
    },
    {
      "time": "2026-08-24",
      "value": 37.43419967651367
    },
    {
      "time": "2026-08-25",
      "value": 37.451399688720706
    },
    {
      "time": "2026-08-26",
      "value": 37.46219970703125
    },
    {
      "time": "2026-08-27",
      "value": 37.481599731445314
    },
    {
      "time": "2026-08-28",
      "value": 37.49559967041016
    },
    {
      "time": "2026-08-31",
      "value": 37.49039970397949
    },
    {
      "time": "2026-09-01",
      "value": 37.46999969482422
    },
    {
      "time": "2026-09-02",
      "value": 37.46499969482422
    },
    {
      "time": "2026-09-03",
      "value": 37.460999755859376
    },
    {
      "time": "2026-09-04",
      "value": 37.45359977722168
    },
    {
      "time": "2026-09-08",
      "value": 37.44299980163574
    },
    {
      "time": "2026-09-09",
      "value": 37.42259979248047
    },
    {
      "time": "2026-09-10",
      "value": 37.39099983215332
    },
    {
      "time": "2026-09-11",
      "value": 37.36559982299805
    }
  ],
  "analysis": null
}