{
  "ok": true,
  "cached": false,
  "ticker": "PRWCX",
  "price": 38.77,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tesla booted from the ‘Magnificent Seven’ by a top fund manager. Here is the tech giant he’s crowned.",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/689704ab-0205-3330-b6d8-88fdf21872d7/tesla-booted-from-the.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 38.0099983215332,
      "high": 38.0099983215332,
      "low": 38.0099983215332,
      "close": 38.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37.97999954223633,
      "close": 37.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.959999084472656,
      "close": 37.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 38.040000915527344,
      "high": 38.040000915527344,
      "low": 38.040000915527344,
      "close": 38.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 38.13999938964844,
      "high": 38.13999938964844,
      "low": 38.13999938964844,
      "close": 38.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 38.27000045776367,
      "high": 38.27000045776367,
      "low": 38.27000045776367,
      "close": 38.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 38.189998626708984,
      "high": 38.189998626708984,
      "low": 38.189998626708984,
      "close": 38.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 38.11000061035156,
      "high": 38.11000061035156,
      "low": 38.11000061035156,
      "close": 38.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 38.060001373291016,
      "close": 38.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 38.18000030517578,
      "high": 38.18000030517578,
      "low": 38.18000030517578,
      "close": 38.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 38.290000915527344,
      "high": 38.290000915527344,
      "low": 38.290000915527344,
      "close": 38.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 38.4900016784668,
      "high": 38.4900016784668,
      "low": 38.4900016784668,
      "close": 38.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 38.560001373291016,
      "high": 38.560001373291016,
      "low": 38.560001373291016,
      "close": 38.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.68000030517578,
      "close": 38.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 38.869998931884766,
      "high": 38.869998931884766,
      "low": 38.869998931884766,
      "close": 38.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 38.7599983215332,
      "high": 38.7599983215332,
      "low": 38.7599983215332,
      "close": 38.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 38.20000076293945,
      "high": 38.20000076293945,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 38.470001220703125,
      "high": 38.470001220703125,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 38.459999084472656,
      "high": 38.459999084472656,
      "low": 38.459999084472656,
      "close": 38.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 38.54999923706055,
      "high": 38.54999923706055,
      "low": 38.54999923706055,
      "close": 38.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 38.41999816894531,
      "high": 38.41999816894531,
      "low": 38.41999816894531,
      "close": 38.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 38.529998779296875,
      "high": 38.529998779296875,
      "low": 38.529998779296875,
      "close": 38.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 38.81999969482422,
      "high": 38.81999969482422,
      "low": 38.81999969482422,
      "close": 38.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 38.83000183105469,
      "high": 38.83000183105469,
      "low": 38.83000183105469,
      "close": 38.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 38.790000915527344,
      "close": 38.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.970001220703125,
      "close": 38.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 39.209999084472656,
      "high": 39.209999084472656,
      "low": 39.209999084472656,
      "close": 39.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 39.2400016784668,
      "high": 39.2400016784668,
      "low": 39.2400016784668,
      "close": 39.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 39.15999984741211,
      "close": 39.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 38.959999084472656,
      "high": 38.959999084472656,
      "low": 38.959999084472656,
      "close": 38.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 39.0099983215332,
      "high": 39.0099983215332,
      "low": 39.0099983215332,
      "close": 39.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 38.86000061035156,
      "high": 38.86000061035156,
      "low": 38.86000061035156,
      "close": 38.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 38.540000915527344,
      "high": 38.540000915527344,
      "low": 38.540000915527344,
      "close": 38.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 38.619998931884766,
      "high": 38.619998931884766,
      "low": 38.619998931884766,
      "close": 38.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 38.95000076293945,
      "high": 38.95000076293945,
      "low": 38.95000076293945,
      "close": 38.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 39.08000183105469,
      "high": 39.08000183105469,
      "low": 39.08000183105469,
      "close": 39.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 39.099998474121094,
      "high": 39.099998474121094,
      "low": 39.099998474121094,
      "close": 39.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 38.81999969482422,
      "high": 38.81999969482422,
      "low": 38.81999969482422,
      "close": 38.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 38.43000030517578,
      "high": 38.43000030517578,
      "low": 38.43000030517578,
      "close": 38.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 38.15999984741211,
      "high": 38.15999984741211,
      "low": 38.15999984741211,
      "close": 38.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 38.439998626708984,
      "high": 38.439998626708984,
      "low": 38.439998626708984,
      "close": 38.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 38.72999954223633,
      "close": 38.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 38.970001220703125,
      "high": 38.970001220703125,
      "low": 38.970001220703125,
      "close": 38.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 39.060001373291016,
      "high": 39.060001373291016,
      "low": 39.060001373291016,
      "close": 39.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 39.150001525878906,
      "high": 39.150001525878906,
      "low": 39.150001525878906,
      "close": 39.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 38.88999938964844,
      "high": 38.88999938964844,
      "low": 38.88999938964844,
      "close": 38.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 38.88999938964844,
      "high": 38.88999938964844,
      "low": 38.88999938964844,
      "close": 38.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 38.79999923706055,
      "high": 38.79999923706055,
      "low": 38.79999923706055,
      "close": 38.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 38.77000045776367,
      "high": 38.77000045776367,
      "low": 38.77000045776367,
      "close": 38.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 38.90999984741211,
      "high": 38.90999984741211,
      "low": 38.90999984741211,
      "close": 38.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 38.77000045776367,
      "high": 38.77000045776367,
      "low": 38.77000045776367,
      "close": 38.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 38.70000076293945,
      "high": 38.70000076293945,
      "low": 38.70000076293945,
      "close": 38.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 38.56999969482422,
      "high": 38.56999969482422,
      "low": 38.56999969482422,
      "close": 38.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 35.25,
      "high": 35.25,
      "low": 35.25,
      "close": 35.25,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 35.45000076293945,
      "high": 35.45000076293945,
      "low": 35.45000076293945,
      "close": 35.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.599998474121094,
      "close": 35.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 35.709999084472656,
      "high": 35.709999084472656,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 35.779998779296875,
      "high": 35.779998779296875,
      "low": 35.779998779296875,
      "close": 35.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 35.849998474121094,
      "high": 35.849998474121094,
      "low": 35.849998474121094,
      "close": 35.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 35.869998931884766,
      "high": 35.869998931884766,
      "low": 35.869998931884766,
      "close": 35.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 35.83000183105469,
      "high": 35.83000183105469,
      "low": 35.83000183105469,
      "close": 35.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 35.81999969482422,
      "high": 35.81999969482422,
      "low": 35.81999969482422,
      "close": 35.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 35.75,
      "high": 35.75,
      "low": 35.75,
      "close": 35.75,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 35.72999954223633,
      "high": 35.72999954223633,
      "low": 35.72999954223633,
      "close": 35.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 35.869998931884766,
      "high": 35.869998931884766,
      "low": 35.869998931884766,
      "close": 35.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 36.08000183105469,
      "high": 36.08000183105469,
      "low": 36.08000183105469,
      "close": 36.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 36.0099983215332,
      "high": 36.0099983215332,
      "low": 36.0099983215332,
      "close": 36.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 35.9900016784668,
      "high": 35.9900016784668,
      "low": 35.9900016784668,
      "close": 35.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 36.06999969482422,
      "high": 36.06999969482422,
      "low": 36.06999969482422,
      "close": 36.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 36.099998474121094,
      "close": 36.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 36.18000030517578,
      "high": 36.18000030517578,
      "low": 36.18000030517578,
      "close": 36.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 36.15999984741211,
      "high": 36.15999984741211,
      "low": 36.15999984741211,
      "close": 36.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 35.779998779296875,
      "high": 35.779998779296875,
      "low": 35.779998779296875,
      "close": 35.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 36.04999923706055,
      "high": 36.04999923706055,
      "low": 36.04999923706055,
      "close": 36.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 36.099998474121094,
      "close": 36.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 36.20000076293945,
      "high": 36.20000076293945,
      "low": 36.20000076293945,
      "close": 36.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 36.220001220703125,
      "high": 36.220001220703125,
      "low": 36.220001220703125,
      "close": 36.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 36.130001068115234,
      "high": 36.130001068115234,
      "low": 36.130001068115234,
      "close": 36.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 36.02000045776367,
      "high": 36.02000045776367,
      "low": 36.02000045776367,
      "close": 36.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 35.88999938964844,
      "high": 35.88999938964844,
      "low": 35.88999938964844,
      "close": 35.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 35.91999816894531,
      "high": 35.91999816894531,
      "low": 35.91999816894531,
      "close": 35.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 35.66999816894531,
      "high": 35.66999816894531,
      "low": 35.66999816894531,
      "close": 35.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 35.529998779296875,
      "high": 35.529998779296875,
      "low": 35.529998779296875,
      "close": 35.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 35.209999084472656,
      "high": 35.209999084472656,
      "low": 35.209999084472656,
      "close": 35.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 35.56999969482422,
      "close": 35.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 35.63999938964844,
      "high": 35.63999938964844,
      "low": 35.63999938964844,
      "close": 35.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 35.63999938964844,
      "high": 35.63999938964844,
      "low": 35.63999938964844,
      "close": 35.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 35.560001373291016,
      "high": 35.560001373291016,
      "low": 35.560001373291016,
      "close": 35.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 35.25,
      "high": 35.25,
      "low": 35.25,
      "close": 35.25,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 35.310001373291016,
      "high": 35.310001373291016,
      "low": 35.310001373291016,
      "close": 35.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 35.369998931884766,
      "high": 35.369998931884766,
      "low": 35.369998931884766,
      "close": 35.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 35.5,
      "high": 35.5,
      "low": 35.5,
      "close": 35.5,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 35.54999923706055,
      "high": 35.54999923706055,
      "low": 35.54999923706055,
      "close": 35.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 35.720001220703125,
      "high": 35.720001220703125,
      "low": 35.720001220703125,
      "close": 35.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 35.54999923706055,
      "high": 35.54999923706055,
      "low": 35.54999923706055,
      "close": 35.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 35.70000076293945,
      "high": 35.70000076293945,
      "low": 35.70000076293945,
      "close": 35.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 35.84000015258789,
      "high": 35.84000015258789,
      "low": 35.84000015258789,
      "close": 35.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 35.75,
      "high": 35.75,
      "low": 35.75,
      "close": 35.75,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 35.689998626708984,
      "high": 35.689998626708984,
      "low": 35.689998626708984,
      "close": 35.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 35.63999938964844,
      "high": 35.63999938964844,
      "low": 35.63999938964844,
      "close": 35.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 35.52000045776367,
      "high": 35.52000045776367,
      "low": 35.52000045776367,
      "close": 35.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 35.7400016784668,
      "high": 35.7400016784668,
      "low": 35.7400016784668,
      "close": 35.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 35.65999984741211,
      "high": 35.65999984741211,
      "low": 35.65999984741211,
      "close": 35.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 35.400001525878906,
      "high": 35.400001525878906,
      "low": 35.400001525878906,
      "close": 35.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 35.61000061035156,
      "high": 35.61000061035156,
      "low": 35.61000061035156,
      "close": 35.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 35.5099983215332,
      "high": 35.5099983215332,
      "low": 35.5099983215332,
      "close": 35.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 35.459999084472656,
      "high": 35.459999084472656,
      "low": 35.459999084472656,
      "close": 35.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.95000076293945,
      "close": 34.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 35.189998626708984,
      "high": 35.189998626708984,
      "low": 35.189998626708984,
      "close": 35.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 35.220001220703125,
      "high": 35.220001220703125,
      "low": 35.220001220703125,
      "close": 35.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 34.869998931884766,
      "high": 34.869998931884766,
      "low": 34.869998931884766,
      "close": 34.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 34.869998931884766,
      "high": 34.869998931884766,
      "low": 34.869998931884766,
      "close": 34.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 34.5099983215332,
      "high": 34.5099983215332,
      "low": 34.5099983215332,
      "close": 34.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 34.75,
      "high": 34.75,
      "low": 34.75,
      "close": 34.75,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 34.540000915527344,
      "high": 34.540000915527344,
      "low": 34.540000915527344,
      "close": 34.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 34.75,
      "high": 34.75,
      "low": 34.75,
      "close": 34.75,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.349998474121094,
      "close": 34.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.93000030517578,
      "close": 33.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 33.95000076293945,
      "high": 33.95000076293945,
      "low": 33.95000076293945,
      "close": 33.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 34.599998474121094,
      "high": 34.599998474121094,
      "low": 34.599998474121094,
      "close": 34.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 34.720001220703125,
      "high": 34.720001220703125,
      "low": 34.720001220703125,
      "close": 34.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 34.72999954223633,
      "high": 34.72999954223633,
      "low": 34.72999954223633,
      "close": 34.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 34.810001373291016,
      "high": 34.810001373291016,
      "low": 34.810001373291016,
      "close": 34.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 34.88999938964844,
      "high": 34.88999938964844,
      "low": 34.88999938964844,
      "close": 34.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 35.40999984741211,
      "high": 35.40999984741211,
      "low": 35.40999984741211,
      "close": 35.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 35.58000183105469,
      "high": 35.58000183105469,
      "low": 35.58000183105469,
      "close": 35.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.599998474121094,
      "close": 35.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 35.900001525878906,
      "high": 35.900001525878906,
      "low": 35.900001525878906,
      "close": 35.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 36.29999923706055,
      "high": 36.29999923706055,
      "low": 36.29999923706055,
      "close": 36.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 36.52000045776367,
      "high": 36.52000045776367,
      "low": 36.52000045776367,
      "close": 36.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 36.58000183105469,
      "high": 36.58000183105469,
      "low": 36.58000183105469,
      "close": 36.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 36.869998931884766,
      "high": 36.869998931884766,
      "low": 36.869998931884766,
      "close": 36.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 36.75,
      "high": 36.75,
      "low": 36.75,
      "close": 36.75,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 36.66999816894531,
      "high": 36.66999816894531,
      "low": 36.66999816894531,
      "close": 36.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 36.900001525878906,
      "high": 36.900001525878906,
      "low": 36.900001525878906,
      "close": 36.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 36.650001525878906,
      "high": 36.650001525878906,
      "low": 36.650001525878906,
      "close": 36.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 36.90999984741211,
      "high": 36.90999984741211,
      "low": 36.90999984741211,
      "close": 36.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 36.880001068115234,
      "high": 36.880001068115234,
      "low": 36.880001068115234,
      "close": 36.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 36.7400016784668,
      "high": 36.7400016784668,
      "low": 36.7400016784668,
      "close": 36.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 36.709999084472656,
      "high": 36.709999084472656,
      "low": 36.709999084472656,
      "close": 36.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 36.83000183105469,
      "high": 36.83000183105469,
      "low": 36.83000183105469,
      "close": 36.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 36.88999938964844,
      "high": 36.88999938964844,
      "low": 36.88999938964844,
      "close": 36.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 36.880001068115234,
      "high": 36.880001068115234,
      "low": 36.880001068115234,
      "close": 36.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 37.43000030517578,
      "high": 37.43000030517578,
      "low": 37.43000030517578,
      "close": 37.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 37.40999984741211,
      "high": 37.40999984741211,
      "low": 37.40999984741211,
      "close": 37.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 37.540000915527344,
      "high": 37.540000915527344,
      "low": 37.540000915527344,
      "close": 37.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 37.43000030517578,
      "high": 37.43000030517578,
      "low": 37.43000030517578,
      "close": 37.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 37.380001068115234,
      "close": 37.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 37.5,
      "high": 37.5,
      "low": 37.5,
      "close": 37.5,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 37.36000061035156,
      "close": 37.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 37.189998626708984,
      "high": 37.189998626708984,
      "low": 37.189998626708984,
      "close": 37.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.45000076293945,
      "close": 37.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 37.529998779296875,
      "close": 37.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 37.56999969482422,
      "high": 37.56999969482422,
      "low": 37.56999969482422,
      "close": 37.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.66999816894531,
      "close": 37.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 37.86000061035156,
      "high": 37.86000061035156,
      "low": 37.86000061035156,
      "close": 37.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 37.970001220703125,
      "high": 37.970001220703125,
      "low": 37.970001220703125,
      "close": 37.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 37.90999984741211,
      "high": 37.90999984741211,
      "low": 37.90999984741211,
      "close": 37.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 37.810001373291016,
      "high": 37.810001373291016,
      "low": 37.810001373291016,
      "close": 37.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.709999084472656,
      "close": 37.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 37.79999923706055,
      "high": 37.79999923706055,
      "low": 37.79999923706055,
      "close": 37.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 37.18000030517578,
      "high": 37.18000030517578,
      "low": 37.18000030517578,
      "close": 37.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 37.2400016784668,
      "high": 37.2400016784668,
      "low": 37.2400016784668,
      "close": 37.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 36.849998474121094,
      "high": 36.849998474121094,
      "low": 36.849998474121094,
      "close": 36.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 37.06999969482422,
      "high": 37.06999969482422,
      "low": 37.06999969482422,
      "close": 37.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 37.08000183105469,
      "close": 37.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 37.5099983215332,
      "close": 37.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.45000076293945,
      "close": 37.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 37.400001525878906,
      "high": 37.400001525878906,
      "low": 37.400001525878906,
      "close": 37.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 37.27000045776367,
      "high": 37.27000045776367,
      "low": 37.27000045776367,
      "close": 37.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 37.33000183105469,
      "high": 37.33000183105469,
      "low": 37.33000183105469,
      "close": 37.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 37.40999984741211,
      "high": 37.40999984741211,
      "low": 37.40999984741211,
      "close": 37.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 37.720001220703125,
      "high": 37.720001220703125,
      "low": 37.720001220703125,
      "close": 37.720001220703125,
      "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": 38.040000915527344,
      "high": 38.040000915527344,
      "low": 38.040000915527344,
      "close": 38.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 38.08000183105469,
      "high": 38.08000183105469,
      "low": 38.08000183105469,
      "close": 38.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 38.15999984741211,
      "high": 38.15999984741211,
      "low": 38.15999984741211,
      "close": 38.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 38.349998474121094,
      "close": 38.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 38.43000030517578,
      "high": 38.43000030517578,
      "low": 38.43000030517578,
      "close": 38.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 38.209999084472656,
      "close": 38.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 38.29999923706055,
      "high": 38.29999923706055,
      "low": 38.29999923706055,
      "close": 38.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 38.400001525878906,
      "high": 38.400001525878906,
      "low": 38.400001525878906,
      "close": 38.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 38.2400016784668,
      "high": 38.2400016784668,
      "low": 38.2400016784668,
      "close": 38.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 37.9900016784668,
      "high": 37.9900016784668,
      "low": 37.9900016784668,
      "close": 37.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.959999084472656,
      "close": 37.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 38.06999969482422,
      "high": 38.06999969482422,
      "low": 38.06999969482422,
      "close": 38.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 38.029998779296875,
      "high": 38.029998779296875,
      "low": 38.029998779296875,
      "close": 38.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 37.79999923706055,
      "high": 37.79999923706055,
      "low": 37.79999923706055,
      "close": 37.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 37.779998779296875,
      "high": 37.779998779296875,
      "low": 37.779998779296875,
      "close": 37.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 37.849998474121094,
      "high": 37.849998474121094,
      "low": 37.849998474121094,
      "close": 37.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 37.869998931884766,
      "high": 37.869998931884766,
      "low": 37.869998931884766,
      "close": 37.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 38.130001068115234,
      "high": 38.130001068115234,
      "low": 38.130001068115234,
      "close": 38.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 38.529998779296875,
      "high": 38.529998779296875,
      "low": 38.529998779296875,
      "close": 38.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 38.88999938964844,
      "high": 38.88999938964844,
      "low": 38.88999938964844,
      "close": 38.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 38.97999954223633,
      "high": 38.97999954223633,
      "low": 38.97999954223633,
      "close": 38.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 38.97999954223633,
      "high": 38.97999954223633,
      "low": 38.97999954223633,
      "close": 38.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 39.02000045776367,
      "high": 39.02000045776367,
      "low": 39.02000045776367,
      "close": 39.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 39.040000915527344,
      "high": 39.040000915527344,
      "low": 39.040000915527344,
      "close": 39.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 39.060001373291016,
      "high": 39.060001373291016,
      "low": 39.060001373291016,
      "close": 39.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 39.04999923706055,
      "high": 39.04999923706055,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 38.900001525878906,
      "high": 38.900001525878906,
      "low": 38.900001525878906,
      "close": 38.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 38.63999938964844,
      "high": 38.63999938964844,
      "low": 38.63999938964844,
      "close": 38.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 38.79999923706055,
      "high": 38.79999923706055,
      "low": 38.79999923706055,
      "close": 38.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 38.790000915527344,
      "close": 38.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 38.84000015258789,
      "high": 38.84000015258789,
      "low": 38.84000015258789,
      "close": 38.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 38.75,
      "high": 38.75,
      "low": 38.75,
      "close": 38.75,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 38.93000030517578,
      "high": 38.93000030517578,
      "low": 38.93000030517578,
      "close": 38.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.9900016784668,
      "close": 38.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 39.09000015258789,
      "high": 39.09000015258789,
      "low": 39.09000015258789,
      "close": 39.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.9900016784668,
      "close": 38.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 38.95000076293945,
      "high": 38.95000076293945,
      "low": 38.95000076293945,
      "close": 38.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 38.7400016784668,
      "high": 38.7400016784668,
      "low": 38.7400016784668,
      "close": 38.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 38.939998626708984,
      "high": 38.939998626708984,
      "low": 38.939998626708984,
      "close": 38.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 39.15999984741211,
      "close": 39.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 39.08000183105469,
      "high": 39.08000183105469,
      "low": 39.08000183105469,
      "close": 39.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 38.880001068115234,
      "close": 38.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 38.619998931884766,
      "high": 38.619998931884766,
      "low": 38.619998931884766,
      "close": 38.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 38.77000045776367,
      "high": 38.77000045776367,
      "low": 38.77000045776367,
      "close": 38.77000045776367,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 38.56800003051758
    },
    {
      "time": "2025-11-24",
      "value": 38.58240005493164
    },
    {
      "time": "2025-11-25",
      "value": 38.60220008850098
    },
    {
      "time": "2025-11-26",
      "value": 38.624200134277345
    },
    {
      "time": "2025-11-28",
      "value": 38.646400146484375
    },
    {
      "time": "2025-12-01",
      "value": 38.661400146484375
    },
    {
      "time": "2025-12-02",
      "value": 38.67280014038086
    },
    {
      "time": "2025-12-03",
      "value": 38.686800155639645
    },
    {
      "time": "2025-12-04",
      "value": 38.702200164794924
    },
    {
      "time": "2025-12-05",
      "value": 38.72180015563965
    },
    {
      "time": "2025-12-08",
      "value": 38.73660011291504
    },
    {
      "time": "2025-12-09",
      "value": 38.748400115966795
    },
    {
      "time": "2025-12-10",
      "value": 38.76080009460449
    },
    {
      "time": "2025-12-11",
      "value": 38.77340003967285
    },
    {
      "time": "2025-12-12",
      "value": 38.77900001525879
    },
    {
      "time": "2025-12-15",
      "value": 38.78180000305176
    },
    {
      "time": "2025-12-16",
      "value": 38.77860000610352
    },
    {
      "time": "2025-12-17",
      "value": 38.71
    },
    {
      "time": "2025-12-18",
      "value": 38.64160003662109
    },
    {
      "time": "2025-12-19",
      "value": 38.57840003967285
    },
    {
      "time": "2025-12-22",
      "value": 38.52860000610352
    },
    {
      "time": "2025-12-23",
      "value": 38.474799957275394
    },
    {
      "time": "2025-12-24",
      "value": 38.422599945068356
    },
    {
      "time": "2025-12-26",
      "value": 38.36899993896484
    },
    {
      "time": "2025-12-29",
      "value": 38.31720001220703
    },
    {
      "time": "2025-12-30",
      "value": 38.26300003051758
    },
    {
      "time": "2025-12-31",
      "value": 38.201600036621095
    },
    {
      "time": "2026-01-02",
      "value": 38.13959999084473
    },
    {
      "time": "2026-01-05",
      "value": 38.082399978637696
    },
    {
      "time": "2026-01-06",
      "value": 38.028199996948246
    },
    {
      "time": "2026-01-07",
      "value": 37.96899993896484
    },
    {
      "time": "2026-01-08",
      "value": 37.90459999084473
    },
    {
      "time": "2026-01-09",
      "value": 37.84119995117187
    },
    {
      "time": "2026-01-12",
      "value": 37.780199966430665
    },
    {
      "time": "2026-01-13",
      "value": 37.72680000305176
    },
    {
      "time": "2026-01-14",
      "value": 37.66959999084472
    },
    {
      "time": "2026-01-15",
      "value": 37.613000030517576
    },
    {
      "time": "2026-01-16",
      "value": 37.55900001525879
    },
    {
      "time": "2026-01-20",
      "value": 37.497799987792966
    },
    {
      "time": "2026-01-21",
      "value": 37.44799995422363
    },
    {
      "time": "2026-01-22",
      "value": 37.39759994506836
    },
    {
      "time": "2026-01-23",
      "value": 37.3407999420166
    },
    {
      "time": "2026-01-26",
      "value": 37.2831999206543
    },
    {
      "time": "2026-01-27",
      "value": 37.225599975585936
    },
    {
      "time": "2026-01-28",
      "value": 37.17260002136231
    },
    {
      "time": "2026-01-29",
      "value": 37.116600036621094
    },
    {
      "time": "2026-01-30",
      "value": 37.06180000305176
    },
    {
      "time": "2026-02-02",
      "value": 37.011599960327146
    },
    {
      "time": "2026-02-03",
      "value": 36.956999893188474
    },
    {
      "time": "2026-02-04",
      "value": 36.90439987182617
    },
    {
      "time": "2026-02-05",
      "value": 36.839799880981445
    },
    {
      "time": "2026-02-06",
      "value": 36.7765998840332
    },
    {
      "time": "2026-02-09",
      "value": 36.70999984741211
    },
    {
      "time": "2026-02-10",
      "value": 36.641599807739254
    },
    {
      "time": "2026-02-11",
      "value": 36.5697998046875
    },
    {
      "time": "2026-02-12",
      "value": 36.49699981689453
    },
    {
      "time": "2026-02-13",
      "value": 36.426399841308594
    },
    {
      "time": "2026-02-17",
      "value": 36.35599983215332
    },
    {
      "time": "2026-02-18",
      "value": 36.28839981079101
    },
    {
      "time": "2026-02-19",
      "value": 36.221799774169924
    },
    {
      "time": "2026-02-20",
      "value": 36.16019981384277
    },
    {
      "time": "2026-02-23",
      "value": 36.09579978942871
    },
    {
      "time": "2026-02-24",
      "value": 36.031599807739255
    },
    {
      "time": "2026-02-25",
      "value": 35.96779983520508
    },
    {
      "time": "2026-02-26",
      "value": 35.907399826049804
    },
    {
      "time": "2026-02-27",
      "value": 35.847199783325195
    },
    {
      "time": "2026-03-02",
      "value": 35.78859977722168
    },
    {
      "time": "2026-03-03",
      "value": 35.79399978637695
    },
    {
      "time": "2026-03-04",
      "value": 35.7997998046875
    },
    {
      "time": "2026-03-05",
      "value": 35.80099983215332
    },
    {
      "time": "2026-03-06",
      "value": 35.794799880981444
    },
    {
      "time": "2026-03-09",
      "value": 35.79139991760254
    },
    {
      "time": "2026-03-10",
      "value": 35.78459991455078
    },
    {
      "time": "2026-03-11",
      "value": 35.77639991760254
    },
    {
      "time": "2026-03-12",
      "value": 35.7615998840332
    },
    {
      "time": "2026-03-13",
      "value": 35.744199905395504
    },
    {
      "time": "2026-03-16",
      "value": 35.732999877929686
    },
    {
      "time": "2026-03-17",
      "value": 35.722799911499024
    },
    {
      "time": "2026-03-18",
      "value": 35.70279991149902
    },
    {
      "time": "2026-03-19",
      "value": 35.67859985351563
    },
    {
      "time": "2026-03-20",
      "value": 35.64859985351563
    },
    {
      "time": "2026-03-23",
      "value": 35.62379981994629
    },
    {
      "time": "2026-03-24",
      "value": 35.59319984436035
    },
    {
      "time": "2026-03-25",
      "value": 35.565999832153324
    },
    {
      "time": "2026-03-26",
      "value": 35.53079978942871
    },
    {
      "time": "2026-03-27",
      "value": 35.4873998260498
    },
    {
      "time": "2026-03-30",
      "value": 35.44279983520508
    },
    {
      "time": "2026-03-31",
      "value": 35.41159980773926
    },
    {
      "time": "2026-04-01",
      "value": 35.390399856567385
    },
    {
      "time": "2026-04-02",
      "value": 35.3639998626709
    },
    {
      "time": "2026-04-06",
      "value": 35.3381999206543
    },
    {
      "time": "2026-04-07",
      "value": 35.31379989624023
    },
    {
      "time": "2026-04-08",
      "value": 35.29799987792969
    },
    {
      "time": "2026-04-09",
      "value": 35.28519989013672
    },
    {
      "time": "2026-04-10",
      "value": 35.27459983825683
    },
    {
      "time": "2026-04-13",
      "value": 35.27219985961914
    },
    {
      "time": "2026-04-14",
      "value": 35.280399856567385
    },
    {
      "time": "2026-04-15",
      "value": 35.29239990234375
    },
    {
      "time": "2026-04-16",
      "value": 35.31059997558594
    },
    {
      "time": "2026-04-17",
      "value": 35.3373999786377
    },
    {
      "time": "2026-04-20",
      "value": 35.36819999694824
    },
    {
      "time": "2026-04-21",
      "value": 35.390199966430664
    },
    {
      "time": "2026-04-22",
      "value": 35.41540000915527
    },
    {
      "time": "2026-04-23",
      "value": 35.43560005187988
    },
    {
      "time": "2026-04-24",
      "value": 35.462600021362306
    },
    {
      "time": "2026-04-27",
      "value": 35.49520004272461
    },
    {
      "time": "2026-04-28",
      "value": 35.52380004882812
    },
    {
      "time": "2026-04-29",
      "value": 35.55060005187988
    },
    {
      "time": "2026-04-30",
      "value": 35.57720008850097
    },
    {
      "time": "2026-05-01",
      "value": 35.604000091552734
    },
    {
      "time": "2026-05-04",
      "value": 35.62720008850098
    },
    {
      "time": "2026-05-05",
      "value": 35.659000091552734
    },
    {
      "time": "2026-05-06",
      "value": 35.69360008239746
    },
    {
      "time": "2026-05-07",
      "value": 35.725000076293945
    },
    {
      "time": "2026-05-08",
      "value": 35.76080009460449
    },
    {
      "time": "2026-05-11",
      "value": 35.79560012817383
    },
    {
      "time": "2026-05-12",
      "value": 35.830400161743164
    },
    {
      "time": "2026-05-13",
      "value": 35.87000015258789
    },
    {
      "time": "2026-05-14",
      "value": 35.90920013427734
    },
    {
      "time": "2026-05-15",
      "value": 35.94320014953613
    },
    {
      "time": "2026-05-18",
      "value": 35.98260009765625
    },
    {
      "time": "2026-05-19",
      "value": 36.0142000579834
    },
    {
      "time": "2026-05-20",
      "value": 36.053000106811524
    },
    {
      "time": "2026-05-21",
      "value": 36.09440010070801
    },
    {
      "time": "2026-05-22",
      "value": 36.14400009155273
    },
    {
      "time": "2026-05-26",
      "value": 36.19800010681152
    },
    {
      "time": "2026-05-27",
      "value": 36.24760009765625
    },
    {
      "time": "2026-05-28",
      "value": 36.30040008544922
    },
    {
      "time": "2026-05-29",
      "value": 36.362400131225584
    },
    {
      "time": "2026-06-01",
      "value": 36.423200149536136
    },
    {
      "time": "2026-06-02",
      "value": 36.48920021057129
    },
    {
      "time": "2026-06-03",
      "value": 36.54840019226074
    },
    {
      "time": "2026-06-04",
      "value": 36.613600158691405
    },
    {
      "time": "2026-06-05",
      "value": 36.662200164794925
    },
    {
      "time": "2026-06-08",
      "value": 36.71800018310547
    },
    {
      "time": "2026-06-09",
      "value": 36.78420021057129
    },
    {
      "time": "2026-06-10",
      "value": 36.842200164794924
    },
    {
      "time": "2026-06-11",
      "value": 36.89160018920899
    },
    {
      "time": "2026-06-12",
      "value": 36.938800201416015
    },
    {
      "time": "2026-06-15",
      "value": 36.99440017700195
    },
    {
      "time": "2026-06-16",
      "value": 37.04720016479492
    },
    {
      "time": "2026-06-17",
      "value": 37.092200164794924
    },
    {
      "time": "2026-06-18",
      "value": 37.13200019836426
    },
    {
      "time": "2026-06-22",
      "value": 37.16780014038086
    },
    {
      "time": "2026-06-23",
      "value": 37.20120018005371
    },
    {
      "time": "2026-06-24",
      "value": 37.22980018615723
    },
    {
      "time": "2026-06-25",
      "value": 37.25200019836426
    },
    {
      "time": "2026-06-26",
      "value": 37.27200019836426
    },
    {
      "time": "2026-06-29",
      "value": 37.294800186157225
    },
    {
      "time": "2026-06-30",
      "value": 37.31480018615723
    },
    {
      "time": "2026-07-01",
      "value": 37.340600204467776
    },
    {
      "time": "2026-07-02",
      "value": 37.36880027770996
    },
    {
      "time": "2026-07-06",
      "value": 37.395000228881834
    },
    {
      "time": "2026-07-07",
      "value": 37.42620018005371
    },
    {
      "time": "2026-07-08",
      "value": 37.45120018005371
    },
    {
      "time": "2026-07-09",
      "value": 37.480600128173826
    },
    {
      "time": "2026-07-10",
      "value": 37.51440010070801
    },
    {
      "time": "2026-07-13",
      "value": 37.54440010070801
    },
    {
      "time": "2026-07-14",
      "value": 37.573800048828126
    },
    {
      "time": "2026-07-15",
      "value": 37.604000091552734
    },
    {
      "time": "2026-07-16",
      "value": 37.63120010375977
    },
    {
      "time": "2026-07-17",
      "value": 37.64820014953613
    },
    {
      "time": "2026-07-20",
      "value": 37.65880012512207
    },
    {
      "time": "2026-07-21",
      "value": 37.672000122070315
    },
    {
      "time": "2026-07-22",
      "value": 37.681800079345706
    },
    {
      "time": "2026-07-23",
      "value": 37.6892000579834
    },
    {
      "time": "2026-07-24",
      "value": 37.696800003051756
    },
    {
      "time": "2026-07-27",
      "value": 37.70239997863769
    },
    {
      "time": "2026-07-28",
      "value": 37.705399932861326
    },
    {
      "time": "2026-07-29",
      "value": 37.70859992980957
    },
    {
      "time": "2026-07-30",
      "value": 37.71859992980957
    },
    {
      "time": "2026-07-31",
      "value": 37.7373999786377
    },
    {
      "time": "2026-08-03",
      "value": 37.75899993896484
    },
    {
      "time": "2026-08-04",
      "value": 37.78599998474121
    },
    {
      "time": "2026-08-05",
      "value": 37.81139999389649
    },
    {
      "time": "2026-08-06",
      "value": 37.83619995117188
    },
    {
      "time": "2026-08-07",
      "value": 37.8623999786377
    },
    {
      "time": "2026-08-10",
      "value": 37.88479995727539
    },
    {
      "time": "2026-08-11",
      "value": 37.9057999420166
    },
    {
      "time": "2026-08-12",
      "value": 37.92839996337891
    },
    {
      "time": "2026-08-13",
      "value": 37.95339996337891
    },
    {
      "time": "2026-08-14",
      "value": 37.98019996643066
    },
    {
      "time": "2026-08-17",
      "value": 38.002200012207034
    },
    {
      "time": "2026-08-18",
      "value": 38.031399993896486
    },
    {
      "time": "2026-08-19",
      "value": 38.06459999084473
    },
    {
      "time": "2026-08-20",
      "value": 38.09559997558594
    },
    {
      "time": "2026-08-21",
      "value": 38.135400009155276
    },
    {
      "time": "2026-08-24",
      "value": 38.16900001525879
    },
    {
      "time": "2026-08-25",
      "value": 38.20599998474121
    },
    {
      "time": "2026-08-26",
      "value": 38.235600051879885
    },
    {
      "time": "2026-08-27",
      "value": 38.268400039672855
    },
    {
      "time": "2026-08-28",
      "value": 38.30540008544922
    },
    {
      "time": "2026-08-31",
      "value": 38.33640007019043
    },
    {
      "time": "2026-09-01",
      "value": 38.36380012512207
    },
    {
      "time": "2026-09-02",
      "value": 38.39720008850097
    },
    {
      "time": "2026-09-03",
      "value": 38.433800048828125
    },
    {
      "time": "2026-09-04",
      "value": 38.467200088500974
    },
    {
      "time": "2026-09-08",
      "value": 38.49740005493164
    },
    {
      "time": "2026-09-09",
      "value": 38.52060005187988
    },
    {
      "time": "2026-09-10",
      "value": 38.53560005187988
    },
    {
      "time": "2026-09-11",
      "value": 38.55020004272461
    }
  ],
  "analysis": null
}