{
  "ok": true,
  "cached": false,
  "ticker": "PVAL",
  "price": 53.885,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ETFs Open Up The World To Franklin Templeton Investors",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/af7e0021-b61e-36cf-8441-c57af9d40613/etfs-open-up-the-world-to.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.34000015258789,
      "high": 42.470001220703125,
      "low": 42.24399948120117,
      "close": 42.27000045776367,
      "volume": 575500
    },
    {
      "time": "2025-09-16",
      "open": 42.33000183105469,
      "high": 42.40999984741211,
      "low": 42.189998626708984,
      "close": 42.34000015258789,
      "volume": 684900
    },
    {
      "time": "2025-09-17",
      "open": 42.41999816894531,
      "high": 42.689998626708984,
      "low": 42.209999084472656,
      "close": 42.4900016784668,
      "volume": 756900
    },
    {
      "time": "2025-09-18",
      "open": 42.59000015258789,
      "high": 42.75,
      "low": 42.45000076293945,
      "close": 42.61000061035156,
      "volume": 585000
    },
    {
      "time": "2025-09-19",
      "open": 42.7599983215332,
      "high": 42.770999908447266,
      "low": 42.4900016784668,
      "close": 42.689998626708984,
      "volume": 1226600
    },
    {
      "time": "2025-09-22",
      "open": 42.540000915527344,
      "high": 42.7400016784668,
      "low": 42.439998626708984,
      "close": 42.68000030517578,
      "volume": 923200
    },
    {
      "time": "2025-09-23",
      "open": 42.68000030517578,
      "high": 42.959999084472656,
      "low": 42.630001068115234,
      "close": 42.70000076293945,
      "volume": 580800
    },
    {
      "time": "2025-09-24",
      "open": 42.709999084472656,
      "high": 42.779998779296875,
      "low": 42.439998626708984,
      "close": 42.470001220703125,
      "volume": 433800
    },
    {
      "time": "2025-09-25",
      "open": 42.349998474121094,
      "high": 42.349998474121094,
      "low": 42.05099868774414,
      "close": 42.209999084472656,
      "volume": 535800
    },
    {
      "time": "2025-09-26",
      "open": 42.31999969482422,
      "high": 42.58000183105469,
      "low": 42.310001373291016,
      "close": 42.5099983215332,
      "volume": 637600
    },
    {
      "time": "2025-09-29",
      "open": 42.720001220703125,
      "high": 42.720001220703125,
      "low": 42.439998626708984,
      "close": 42.619998931884766,
      "volume": 859300
    },
    {
      "time": "2025-09-30",
      "open": 42.630001068115234,
      "high": 42.720001220703125,
      "low": 42.279998779296875,
      "close": 42.720001220703125,
      "volume": 524500
    },
    {
      "time": "2025-10-01",
      "open": 42.68000030517578,
      "high": 42.869998931884766,
      "low": 42.529998779296875,
      "close": 42.84000015258789,
      "volume": 630100
    },
    {
      "time": "2025-10-02",
      "open": 42.849998474121094,
      "high": 42.849998474121094,
      "low": 42.560001373291016,
      "close": 42.7400016784668,
      "volume": 699300
    },
    {
      "time": "2025-10-03",
      "open": 42.790000915527344,
      "high": 43.1150016784668,
      "low": 42.790000915527344,
      "close": 42.95000076293945,
      "volume": 768300
    },
    {
      "time": "2025-10-06",
      "open": 42.9900016784668,
      "high": 42.9900016784668,
      "low": 42.7599983215332,
      "close": 42.91999816894531,
      "volume": 430900
    },
    {
      "time": "2025-10-07",
      "open": 43.0099983215332,
      "high": 43.0099983215332,
      "low": 42.61000061035156,
      "close": 42.72999954223633,
      "volume": 916200
    },
    {
      "time": "2025-10-08",
      "open": 42.810001373291016,
      "high": 42.900001525878906,
      "low": 42.619998931884766,
      "close": 42.7400016784668,
      "volume": 692500
    },
    {
      "time": "2025-10-09",
      "open": 42.88999938964844,
      "high": 42.88999938964844,
      "low": 42.334999084472656,
      "close": 42.369998931884766,
      "volume": 485900
    },
    {
      "time": "2025-10-10",
      "open": 42.54999923706055,
      "high": 42.61000061035156,
      "low": 41.58000183105469,
      "close": 41.58000183105469,
      "volume": 744900
    },
    {
      "time": "2025-10-13",
      "open": 41.939998626708984,
      "high": 42.209999084472656,
      "low": 41.88999938964844,
      "close": 42.06999969482422,
      "volume": 665600
    },
    {
      "time": "2025-10-14",
      "open": 41.90999984741211,
      "high": 42.79999923706055,
      "low": 41.86000061035156,
      "close": 42.560001373291016,
      "volume": 1154900
    },
    {
      "time": "2025-10-15",
      "open": 42.95000076293945,
      "high": 43.08000183105469,
      "low": 42.5,
      "close": 42.81999969482422,
      "volume": 1162900
    },
    {
      "time": "2025-10-16",
      "open": 42.9900016784668,
      "high": 42.9900016784668,
      "low": 42.13999938964844,
      "close": 42.25,
      "volume": 1051600
    },
    {
      "time": "2025-10-17",
      "open": 42.369998931884766,
      "high": 42.654998779296875,
      "low": 42.275001525878906,
      "close": 42.470001220703125,
      "volume": 638000
    },
    {
      "time": "2025-10-20",
      "open": 42.779998779296875,
      "high": 42.91999816894531,
      "low": 42.709999084472656,
      "close": 42.79999923706055,
      "volume": 569600
    },
    {
      "time": "2025-10-21",
      "open": 42.880001068115234,
      "high": 43.0099983215332,
      "low": 42.75,
      "close": 42.93000030517578,
      "volume": 498800
    },
    {
      "time": "2025-10-22",
      "open": 43.099998474121094,
      "high": 43.099998474121094,
      "low": 42.7400016784668,
      "close": 42.95000076293945,
      "volume": 1111700
    },
    {
      "time": "2025-10-23",
      "open": 43.099998474121094,
      "high": 43.130001068115234,
      "low": 42.87699890136719,
      "close": 42.970001220703125,
      "volume": 945600
    },
    {
      "time": "2025-10-24",
      "open": 43.290000915527344,
      "high": 43.38999938964844,
      "low": 43.16999816894531,
      "close": 43.29999923706055,
      "volume": 470300
    },
    {
      "time": "2025-10-27",
      "open": 43.540000915527344,
      "high": 43.54999923706055,
      "low": 43.34000015258789,
      "close": 43.529998779296875,
      "volume": 594800
    },
    {
      "time": "2025-10-28",
      "open": 43.59000015258789,
      "high": 43.59000015258789,
      "low": 43.2400016784668,
      "close": 43.29999923706055,
      "volume": 605800
    },
    {
      "time": "2025-10-29",
      "open": 43.34000015258789,
      "high": 43.4900016784668,
      "low": 43.040000915527344,
      "close": 43.18000030517578,
      "volume": 1757700
    },
    {
      "time": "2025-10-30",
      "open": 43.099998474121094,
      "high": 43.5099983215332,
      "low": 43.07500076293945,
      "close": 43.099998474121094,
      "volume": 1116200
    },
    {
      "time": "2025-10-31",
      "open": 43.11000061035156,
      "high": 43.279998779296875,
      "low": 42.93000030517578,
      "close": 43.15999984741211,
      "volume": 1150100
    },
    {
      "time": "2025-11-03",
      "open": 43.310001373291016,
      "high": 43.310001373291016,
      "low": 42.77000045776367,
      "close": 43.15999984741211,
      "volume": 959000
    },
    {
      "time": "2025-11-04",
      "open": 43.150001525878906,
      "high": 43.150001525878906,
      "low": 42.763999938964844,
      "close": 42.939998626708984,
      "volume": 2471000
    },
    {
      "time": "2025-11-05",
      "open": 43.08000183105469,
      "high": 43.459999084472656,
      "low": 42.939998626708984,
      "close": 43.279998779296875,
      "volume": 11067400
    },
    {
      "time": "2025-11-06",
      "open": 43.290000915527344,
      "high": 43.41999816894531,
      "low": 43.00400161743164,
      "close": 43.13999938964844,
      "volume": 1338100
    },
    {
      "time": "2025-11-07",
      "open": 43.16999816894531,
      "high": 43.5,
      "low": 42.970001220703125,
      "close": 43.5,
      "volume": 1085900
    },
    {
      "time": "2025-11-10",
      "open": 43.720001220703125,
      "high": 43.895999908447266,
      "low": 43.47800064086914,
      "close": 43.84000015258789,
      "volume": 814000
    },
    {
      "time": "2025-11-11",
      "open": 43.869998931884766,
      "high": 44.20000076293945,
      "low": 43.81999969482422,
      "close": 44.13999938964844,
      "volume": 1026900
    },
    {
      "time": "2025-11-12",
      "open": 44.130001068115234,
      "high": 44.400001525878906,
      "low": 44.10900115966797,
      "close": 44.310001373291016,
      "volume": 1153900
    },
    {
      "time": "2025-11-13",
      "open": 44.25,
      "high": 44.349998474121094,
      "low": 43.779998779296875,
      "close": 43.79999923706055,
      "volume": 1305300
    },
    {
      "time": "2025-11-14",
      "open": 43.52000045776367,
      "high": 43.90599822998047,
      "low": 43.400001525878906,
      "close": 43.689998626708984,
      "volume": 1127900
    },
    {
      "time": "2025-11-17",
      "open": 43.70000076293945,
      "high": 43.77000045776367,
      "low": 43.060001373291016,
      "close": 43.20000076293945,
      "volume": 857700
    },
    {
      "time": "2025-11-18",
      "open": 43.13999938964844,
      "high": 43.41600036621094,
      "low": 42.95000076293945,
      "close": 43.20000076293945,
      "volume": 943600
    },
    {
      "time": "2025-11-19",
      "open": 43.15999984741211,
      "high": 43.34700012207031,
      "low": 42.94200134277344,
      "close": 43.13999938964844,
      "volume": 1249000
    },
    {
      "time": "2025-11-20",
      "open": 43.70000076293945,
      "high": 43.8650016784668,
      "low": 42.7599983215332,
      "close": 42.81999969482422,
      "volume": 971700
    },
    {
      "time": "2025-11-21",
      "open": 42.93000030517578,
      "high": 43.54999923706055,
      "low": 42.84000015258789,
      "close": 43.38999938964844,
      "volume": 1044800
    },
    {
      "time": "2025-11-24",
      "open": 43.38999938964844,
      "high": 43.65999984741211,
      "low": 43.29999923706055,
      "close": 43.54999923706055,
      "volume": 766800
    },
    {
      "time": "2025-11-25",
      "open": 43.68000030517578,
      "high": 44.224998474121094,
      "low": 43.665000915527344,
      "close": 44.15999984741211,
      "volume": 790200
    },
    {
      "time": "2025-11-26",
      "open": 44.2599983215332,
      "high": 44.599998474121094,
      "low": 44.21799850463867,
      "close": 44.459999084472656,
      "volume": 683500
    },
    {
      "time": "2025-11-28",
      "open": 44.5,
      "high": 44.790000915527344,
      "low": 44.5,
      "close": 44.75,
      "volume": 232500
    },
    {
      "time": "2025-12-01",
      "open": 44.58000183105469,
      "high": 44.724998474121094,
      "low": 44.349998474121094,
      "close": 44.400001525878906,
      "volume": 1364800
    },
    {
      "time": "2025-12-02",
      "open": 44.36000061035156,
      "high": 44.439998626708984,
      "low": 44.16999816894531,
      "close": 44.31999969482422,
      "volume": 927700
    },
    {
      "time": "2025-12-03",
      "open": 44.34000015258789,
      "high": 44.665000915527344,
      "low": 44.310001373291016,
      "close": 44.63999938964844,
      "volume": 838300
    },
    {
      "time": "2025-12-04",
      "open": 44.599998474121094,
      "high": 44.64500045776367,
      "low": 44.40999984741211,
      "close": 44.59000015258789,
      "volume": 651600
    },
    {
      "time": "2025-12-05",
      "open": 44.61000061035156,
      "high": 44.89500045776367,
      "low": 44.58000183105469,
      "close": 44.68000030517578,
      "volume": 809200
    },
    {
      "time": "2025-12-08",
      "open": 44.63999938964844,
      "high": 44.70000076293945,
      "low": 44.400001525878906,
      "close": 44.54999923706055,
      "volume": 688000
    },
    {
      "time": "2025-12-09",
      "open": 44.54999923706055,
      "high": 44.827999114990234,
      "low": 44.52000045776367,
      "close": 44.61000061035156,
      "volume": 1108300
    },
    {
      "time": "2025-12-10",
      "open": 44.68000030517578,
      "high": 45.404998779296875,
      "low": 44.599998474121094,
      "close": 45.349998474121094,
      "volume": 1902000
    },
    {
      "time": "2025-12-11",
      "open": 45.29999923706055,
      "high": 45.720001220703125,
      "low": 45.29999923706055,
      "close": 45.70000076293945,
      "volume": 1111300
    },
    {
      "time": "2025-12-12",
      "open": 45.86000061035156,
      "high": 45.86000061035156,
      "low": 45.349998474121094,
      "close": 45.4900016784668,
      "volume": 838200
    },
    {
      "time": "2025-12-15",
      "open": 45.68000030517578,
      "high": 45.7599983215332,
      "low": 45.39500045776367,
      "close": 45.59000015258789,
      "volume": 1379500
    },
    {
      "time": "2025-12-16",
      "open": 45.63999938964844,
      "high": 45.63999938964844,
      "low": 45.150001525878906,
      "close": 45.33000183105469,
      "volume": 1021000
    },
    {
      "time": "2025-12-17",
      "open": 45.380001068115234,
      "high": 45.50899887084961,
      "low": 45.11000061035156,
      "close": 45.16999816894531,
      "volume": 1275000
    },
    {
      "time": "2025-12-18",
      "open": 45.45000076293945,
      "high": 45.599998474121094,
      "low": 45.189998626708984,
      "close": 45.279998779296875,
      "volume": 901000
    },
    {
      "time": "2025-12-19",
      "open": 45.27000045776367,
      "high": 45.61000061035156,
      "low": 45.20000076293945,
      "close": 45.470001220703125,
      "volume": 983700
    },
    {
      "time": "2025-12-22",
      "open": 45.59000015258789,
      "high": 45.85900115966797,
      "low": 45.59000015258789,
      "close": 45.79999923706055,
      "volume": 1484600
    },
    {
      "time": "2025-12-23",
      "open": 45.88999938964844,
      "high": 45.99800109863281,
      "low": 45.83000183105469,
      "close": 45.95000076293945,
      "volume": 1206800
    },
    {
      "time": "2025-12-24",
      "open": 46,
      "high": 46.209999084472656,
      "low": 45.959999084472656,
      "close": 46.130001068115234,
      "volume": 433900
    },
    {
      "time": "2025-12-26",
      "open": 46.16999816894531,
      "high": 46.18000030517578,
      "low": 46.005001068115234,
      "close": 46.15999984741211,
      "volume": 494300
    },
    {
      "time": "2025-12-29",
      "open": 46.08000183105469,
      "high": 46.132999420166016,
      "low": 45.933998107910156,
      "close": 45.9900016784668,
      "volume": 728200
    },
    {
      "time": "2025-12-30",
      "open": 46.02000045776367,
      "high": 46.02000045776367,
      "low": 45.86000061035156,
      "close": 45.88999938964844,
      "volume": 730500
    },
    {
      "time": "2025-12-31",
      "open": 45.86000061035156,
      "high": 45.86000061035156,
      "low": 45.564998626708984,
      "close": 45.56999969482422,
      "volume": 1132200
    },
    {
      "time": "2026-01-02",
      "open": 45.65999984741211,
      "high": 46.013999938964844,
      "low": 45.54999923706055,
      "close": 45.9900016784668,
      "volume": 906500
    },
    {
      "time": "2026-01-05",
      "open": 46.15999984741211,
      "high": 46.720001220703125,
      "low": 46.13999938964844,
      "close": 46.61000061035156,
      "volume": 1514700
    },
    {
      "time": "2026-01-06",
      "open": 46.560001373291016,
      "high": 46.88999938964844,
      "low": 46.560001373291016,
      "close": 46.810001373291016,
      "volume": 1968900
    },
    {
      "time": "2026-01-07",
      "open": 46.75,
      "high": 46.810001373291016,
      "low": 46.275001525878906,
      "close": 46.290000915527344,
      "volume": 1332200
    },
    {
      "time": "2026-01-08",
      "open": 46.279998779296875,
      "high": 46.68000030517578,
      "low": 46.22999954223633,
      "close": 46.58000183105469,
      "volume": 1361700
    },
    {
      "time": "2026-01-09",
      "open": 46.7400016784668,
      "high": 47.02000045776367,
      "low": 46.689998626708984,
      "close": 46.91999816894531,
      "volume": 1681600
    },
    {
      "time": "2026-01-12",
      "open": 46.72999954223633,
      "high": 46.8650016784668,
      "low": 46.59000015258789,
      "close": 46.84000015258789,
      "volume": 1157400
    },
    {
      "time": "2026-01-13",
      "open": 46.939998626708984,
      "high": 46.95000076293945,
      "low": 46.630001068115234,
      "close": 46.77000045776367,
      "volume": 4368400
    },
    {
      "time": "2026-01-14",
      "open": 46.75,
      "high": 46.810001373291016,
      "low": 46.4900016784668,
      "close": 46.810001373291016,
      "volume": 1205000
    },
    {
      "time": "2026-01-15",
      "open": 46.869998931884766,
      "high": 47.1349983215332,
      "low": 46.847999572753906,
      "close": 47.0099983215332,
      "volume": 5296300
    },
    {
      "time": "2026-01-16",
      "open": 47.0099983215332,
      "high": 47.11000061035156,
      "low": 46.869998931884766,
      "close": 47,
      "volume": 2016800
    },
    {
      "time": "2026-01-20",
      "open": 46.41999816894531,
      "high": 46.63999938964844,
      "low": 46.082000732421875,
      "close": 46.18000030517578,
      "volume": 1303800
    },
    {
      "time": "2026-01-21",
      "open": 46.43000030517578,
      "high": 46.88999938964844,
      "low": 46.35499954223633,
      "close": 46.72999954223633,
      "volume": 1174900
    },
    {
      "time": "2026-01-22",
      "open": 46.95000076293945,
      "high": 47.095001220703125,
      "low": 46.779998779296875,
      "close": 46.900001525878906,
      "volume": 1237700
    },
    {
      "time": "2026-01-23",
      "open": 46.849998474121094,
      "high": 46.849998474121094,
      "low": 46.55500030517578,
      "close": 46.709999084472656,
      "volume": 983800
    },
    {
      "time": "2026-01-26",
      "open": 46.900001525878906,
      "high": 47.05500030517578,
      "low": 46.900001525878906,
      "close": 46.97999954223633,
      "volume": 1091100
    },
    {
      "time": "2026-01-27",
      "open": 47,
      "high": 47.23500061035156,
      "low": 46.85300064086914,
      "close": 47.209999084472656,
      "volume": 1030600
    },
    {
      "time": "2026-01-28",
      "open": 47.130001068115234,
      "high": 47.349998474121094,
      "low": 47.119998931884766,
      "close": 47.2599983215332,
      "volume": 1265900
    },
    {
      "time": "2026-01-29",
      "open": 47.5099983215332,
      "high": 47.7599983215332,
      "low": 47.119998931884766,
      "close": 47.540000915527344,
      "volume": 1162800
    },
    {
      "time": "2026-01-30",
      "open": 47.40999984741211,
      "high": 47.474998474121094,
      "low": 46.93000030517578,
      "close": 47.31999969482422,
      "volume": 3890400
    },
    {
      "time": "2026-02-02",
      "open": 47.310001373291016,
      "high": 47.84000015258789,
      "low": 47.189998626708984,
      "close": 47.810001373291016,
      "volume": 2225200
    },
    {
      "time": "2026-02-03",
      "open": 48.02000045776367,
      "high": 48.459999084472656,
      "low": 47.84000015258789,
      "close": 48.2599983215332,
      "volume": 1706400
    },
    {
      "time": "2026-02-04",
      "open": 48.470001220703125,
      "high": 48.77000045776367,
      "low": 48.2400016784668,
      "close": 48.45000076293945,
      "volume": 1841100
    },
    {
      "time": "2026-02-05",
      "open": 48.130001068115234,
      "high": 48.33599853515625,
      "low": 47.91999816894531,
      "close": 48.09000015258789,
      "volume": 3432700
    },
    {
      "time": "2026-02-06",
      "open": 48.43000030517578,
      "high": 49.02000045776367,
      "low": 48.380001068115234,
      "close": 48.959999084472656,
      "volume": 1671400
    },
    {
      "time": "2026-02-09",
      "open": 48.880001068115234,
      "high": 49.130001068115234,
      "low": 48.7869987487793,
      "close": 49.0099983215332,
      "volume": 1962200
    },
    {
      "time": "2026-02-10",
      "open": 49.130001068115234,
      "high": 49.130001068115234,
      "low": 48.689998626708984,
      "close": 48.7400016784668,
      "volume": 1553900
    },
    {
      "time": "2026-02-11",
      "open": 49.0099983215332,
      "high": 49.099998474121094,
      "low": 48.63100051879883,
      "close": 48.779998779296875,
      "volume": 1823900
    },
    {
      "time": "2026-02-12",
      "open": 48.86000061035156,
      "high": 49.05500030517578,
      "low": 48.06999969482422,
      "close": 48.09000015258789,
      "volume": 1726900
    },
    {
      "time": "2026-02-13",
      "open": 48.029998779296875,
      "high": 48.540000915527344,
      "low": 47.81999969482422,
      "close": 48.34000015258789,
      "volume": 1486200
    },
    {
      "time": "2026-02-17",
      "open": 48.470001220703125,
      "high": 48.630001068115234,
      "low": 48.13999938964844,
      "close": 48.400001525878906,
      "volume": 1449800
    },
    {
      "time": "2026-02-18",
      "open": 48.439998626708984,
      "high": 48.755001068115234,
      "low": 48.41999816894531,
      "close": 48.66999816894531,
      "volume": 1329100
    },
    {
      "time": "2026-02-19",
      "open": 48.47999954223633,
      "high": 48.599998474121094,
      "low": 48.13999938964844,
      "close": 48.380001068115234,
      "volume": 851200
    },
    {
      "time": "2026-02-20",
      "open": 48.25,
      "high": 48.61000061035156,
      "low": 48.11000061035156,
      "close": 48.61000061035156,
      "volume": 1296600
    },
    {
      "time": "2026-02-23",
      "open": 48.439998626708984,
      "high": 48.6150016784668,
      "low": 47.84000015258789,
      "close": 48.11000061035156,
      "volume": 1319700
    },
    {
      "time": "2026-02-24",
      "open": 48.06999969482422,
      "high": 48.44499969482422,
      "low": 47.95000076293945,
      "close": 48.33000183105469,
      "volume": 2401200
    },
    {
      "time": "2026-02-25",
      "open": 48.439998626708984,
      "high": 48.654998779296875,
      "low": 48.20000076293945,
      "close": 48.59000015258789,
      "volume": 1210300
    },
    {
      "time": "2026-02-26",
      "open": 48.599998474121094,
      "high": 48.790000915527344,
      "low": 48.31999969482422,
      "close": 48.619998931884766,
      "volume": 1944000
    },
    {
      "time": "2026-02-27",
      "open": 48.40999984741211,
      "high": 48.459999084472656,
      "low": 48.125,
      "close": 48.45000076293945,
      "volume": 2036100
    },
    {
      "time": "2026-03-02",
      "open": 48,
      "high": 48.439998626708984,
      "low": 47.939998626708984,
      "close": 48.31999969482422,
      "volume": 1079100
    },
    {
      "time": "2026-03-03",
      "open": 47.4900016784668,
      "high": 47.994998931884766,
      "low": 46.915000915527344,
      "close": 47.849998474121094,
      "volume": 1594700
    },
    {
      "time": "2026-03-04",
      "open": 48,
      "high": 48.150001525878906,
      "low": 47.689998626708984,
      "close": 48.029998779296875,
      "volume": 978500
    },
    {
      "time": "2026-03-05",
      "open": 47.63999938964844,
      "high": 47.72999954223633,
      "low": 46.959999084472656,
      "close": 47.29999923706055,
      "volume": 1759400
    },
    {
      "time": "2026-03-06",
      "open": 46.650001525878906,
      "high": 46.67499923706055,
      "low": 46.220001220703125,
      "close": 46.560001373291016,
      "volume": 1428600
    },
    {
      "time": "2026-03-09",
      "open": 46,
      "high": 46.79999923706055,
      "low": 45.61000061035156,
      "close": 46.75,
      "volume": 1226100
    },
    {
      "time": "2026-03-10",
      "open": 46.77000045776367,
      "high": 47.16600036621094,
      "low": 46.58000183105469,
      "close": 46.65999984741211,
      "volume": 972100
    },
    {
      "time": "2026-03-11",
      "open": 46.529998779296875,
      "high": 46.68000030517578,
      "low": 46.275001525878906,
      "close": 46.54999923706055,
      "volume": 842800
    },
    {
      "time": "2026-03-12",
      "open": 46.189998626708984,
      "high": 46.31999969482422,
      "low": 45.959999084472656,
      "close": 45.959999084472656,
      "volume": 826000
    },
    {
      "time": "2026-03-13",
      "open": 46.2599983215332,
      "high": 46.43600082397461,
      "low": 45.900001525878906,
      "close": 45.95000076293945,
      "volume": 745300
    },
    {
      "time": "2026-03-16",
      "open": 46.36000061035156,
      "high": 46.55699920654297,
      "low": 46.224998474121094,
      "close": 46.400001525878906,
      "volume": 887900
    },
    {
      "time": "2026-03-17",
      "open": 46.77000045776367,
      "high": 46.888999938964844,
      "low": 46.66999816894531,
      "close": 46.66999816894531,
      "volume": 757100
    },
    {
      "time": "2026-03-18",
      "open": 46.560001373291016,
      "high": 46.61000061035156,
      "low": 46.029998779296875,
      "close": 46.060001373291016,
      "volume": 970100
    },
    {
      "time": "2026-03-19",
      "open": 45.7599983215332,
      "high": 46.369998931884766,
      "low": 45.70600128173828,
      "close": 46.18000030517578,
      "volume": 1453500
    },
    {
      "time": "2026-03-20",
      "open": 46.22999954223633,
      "high": 46.2599983215332,
      "low": 45.46500015258789,
      "close": 45.68000030517578,
      "volume": 944600
    },
    {
      "time": "2026-03-23",
      "open": 46.29999923706055,
      "high": 46.584999084472656,
      "low": 46.040000915527344,
      "close": 46.04999923706055,
      "volume": 1338300
    },
    {
      "time": "2026-03-24",
      "open": 45.779998779296875,
      "high": 46.6150016784668,
      "low": 45.75,
      "close": 46.439998626708984,
      "volume": 1319700
    },
    {
      "time": "2026-03-25",
      "open": 46.779998779296875,
      "high": 46.84000015258789,
      "low": 46.380001068115234,
      "close": 46.529998779296875,
      "volume": 1372900
    },
    {
      "time": "2026-03-26",
      "open": 46.310001373291016,
      "high": 46.584999084472656,
      "low": 46.11000061035156,
      "close": 46.15999984741211,
      "volume": 1208700
    },
    {
      "time": "2026-03-27",
      "open": 46.130001068115234,
      "high": 46.130001068115234,
      "low": 45.470001220703125,
      "close": 45.56999969482422,
      "volume": 1339800
    },
    {
      "time": "2026-03-30",
      "open": 46.040000915527344,
      "high": 46.04999923706055,
      "low": 45.31999969482422,
      "close": 45.470001220703125,
      "volume": 1328800
    },
    {
      "time": "2026-03-31",
      "open": 45.959999084472656,
      "high": 46.4900016784668,
      "low": 45.7599983215332,
      "close": 46.400001525878906,
      "volume": 1840200
    },
    {
      "time": "2026-04-01",
      "open": 46.630001068115234,
      "high": 46.755001068115234,
      "low": 46.439998626708984,
      "close": 46.56999969482422,
      "volume": 1617600
    },
    {
      "time": "2026-04-02",
      "open": 46.06999969482422,
      "high": 46.779998779296875,
      "low": 46.025001525878906,
      "close": 46.630001068115234,
      "volume": 1537500
    },
    {
      "time": "2026-04-06",
      "open": 46.63999938964844,
      "high": 46.8849983215332,
      "low": 46.619998931884766,
      "close": 46.869998931884766,
      "volume": 1695800
    },
    {
      "time": "2026-04-07",
      "open": 46.650001525878906,
      "high": 46.80500030517578,
      "low": 46.40999984741211,
      "close": 46.75,
      "volume": 1265300
    },
    {
      "time": "2026-04-08",
      "open": 47.7400016784668,
      "high": 47.900001525878906,
      "low": 47.54999923706055,
      "close": 47.900001525878906,
      "volume": 1360200
    },
    {
      "time": "2026-04-09",
      "open": 47.7599983215332,
      "high": 48.22999954223633,
      "low": 47.720001220703125,
      "close": 48.130001068115234,
      "volume": 1796400
    },
    {
      "time": "2026-04-10",
      "open": 48.20000076293945,
      "high": 48.20000076293945,
      "low": 47.790000915527344,
      "close": 47.83000183105469,
      "volume": 1139800
    },
    {
      "time": "2026-04-13",
      "open": 47.65999984741211,
      "high": 48.22999954223633,
      "low": 47.6150016784668,
      "close": 48.22999954223633,
      "volume": 1994600
    },
    {
      "time": "2026-04-14",
      "open": 48.290000915527344,
      "high": 48.64500045776367,
      "low": 48.11000061035156,
      "close": 48.58000183105469,
      "volume": 1736100
    },
    {
      "time": "2026-04-15",
      "open": 48.61000061035156,
      "high": 48.68000030517578,
      "low": 48.327999114990234,
      "close": 48.59000015258789,
      "volume": 1336900
    },
    {
      "time": "2026-04-16",
      "open": 48.529998779296875,
      "high": 48.76499938964844,
      "low": 48.494998931884766,
      "close": 48.63999938964844,
      "volume": 2163500
    },
    {
      "time": "2026-04-17",
      "open": 48.90999984741211,
      "high": 49.404998779296875,
      "low": 48.79999923706055,
      "close": 49.189998626708984,
      "volume": 1701700
    },
    {
      "time": "2026-04-20",
      "open": 49.09000015258789,
      "high": 49.275001525878906,
      "low": 49.04499816894531,
      "close": 49.119998931884766,
      "volume": 812900
    },
    {
      "time": "2026-04-21",
      "open": 49.310001373291016,
      "high": 49.334999084472656,
      "low": 48.84000015258789,
      "close": 48.90999984741211,
      "volume": 2170000
    },
    {
      "time": "2026-04-22",
      "open": 49.22999954223633,
      "high": 49.22999954223633,
      "low": 48.845001220703125,
      "close": 48.90999984741211,
      "volume": 929700
    },
    {
      "time": "2026-04-23",
      "open": 48.720001220703125,
      "high": 49.04499816894531,
      "low": 48.470001220703125,
      "close": 48.81999969482422,
      "volume": 1307500
    },
    {
      "time": "2026-04-24",
      "open": 48.880001068115234,
      "high": 48.88999938964844,
      "low": 48.56999969482422,
      "close": 48.689998626708984,
      "volume": 1415800
    },
    {
      "time": "2026-04-27",
      "open": 48.70000076293945,
      "high": 48.904998779296875,
      "low": 48.564998626708984,
      "close": 48.630001068115234,
      "volume": 941800
    },
    {
      "time": "2026-04-28",
      "open": 48.709999084472656,
      "high": 48.75,
      "low": 48.43000030517578,
      "close": 48.56999969482422,
      "volume": 1434500
    },
    {
      "time": "2026-04-29",
      "open": 48.61000061035156,
      "high": 48.66999816894531,
      "low": 48.349998474121094,
      "close": 48.529998779296875,
      "volume": 1342400
    },
    {
      "time": "2026-04-30",
      "open": 48.689998626708984,
      "high": 49.470001220703125,
      "low": 48.65999984741211,
      "close": 49.41999816894531,
      "volume": 3066300
    },
    {
      "time": "2026-05-01",
      "open": 49.470001220703125,
      "high": 49.630001068115234,
      "low": 49.279998779296875,
      "close": 49.310001373291016,
      "volume": 1306300
    },
    {
      "time": "2026-05-04",
      "open": 49.150001525878906,
      "high": 49.31999969482422,
      "low": 48.86000061035156,
      "close": 48.9900016784668,
      "volume": 1087800
    },
    {
      "time": "2026-05-05",
      "open": 49.18000030517578,
      "high": 49.52000045776367,
      "low": 49.150001525878906,
      "close": 49.43000030517578,
      "volume": 1328500
    },
    {
      "time": "2026-05-06",
      "open": 49.66999816894531,
      "high": 49.70600128173828,
      "low": 49.42499923706055,
      "close": 49.56999969482422,
      "volume": 1486100
    },
    {
      "time": "2026-05-07",
      "open": 49.4900016784668,
      "high": 49.4900016784668,
      "low": 49.060001373291016,
      "close": 49.209999084472656,
      "volume": 2928600
    },
    {
      "time": "2026-05-08",
      "open": 49.439998626708984,
      "high": 49.560001373291016,
      "low": 49.22999954223633,
      "close": 49.33000183105469,
      "volume": 950300
    },
    {
      "time": "2026-05-11",
      "open": 49.34000015258789,
      "high": 49.720001220703125,
      "low": 49.34000015258789,
      "close": 49.529998779296875,
      "volume": 1514200
    },
    {
      "time": "2026-05-12",
      "open": 49.52000045776367,
      "high": 49.68000030517578,
      "low": 49.14500045776367,
      "close": 49.58000183105469,
      "volume": 1366100
    },
    {
      "time": "2026-05-13",
      "open": 49.529998779296875,
      "high": 49.757999420166016,
      "low": 49.38999938964844,
      "close": 49.66999816894531,
      "volume": 1635700
    },
    {
      "time": "2026-05-14",
      "open": 50.0099983215332,
      "high": 50.35599899291992,
      "low": 50.0099983215332,
      "close": 50.20000076293945,
      "volume": 1364900
    },
    {
      "time": "2026-05-15",
      "open": 49.970001220703125,
      "high": 50.040000915527344,
      "low": 49.75,
      "close": 49.849998474121094,
      "volume": 2482400
    },
    {
      "time": "2026-05-18",
      "open": 49.79999923706055,
      "high": 49.95000076293945,
      "low": 49.53499984741211,
      "close": 49.779998779296875,
      "volume": 1839100
    },
    {
      "time": "2026-05-19",
      "open": 49.599998474121094,
      "high": 49.654998779296875,
      "low": 49.189998626708984,
      "close": 49.400001525878906,
      "volume": 1551700
    },
    {
      "time": "2026-05-20",
      "open": 49.540000915527344,
      "high": 49.935001373291016,
      "low": 49.40999984741211,
      "close": 49.84000015258789,
      "volume": 2076500
    },
    {
      "time": "2026-05-21",
      "open": 49.709999084472656,
      "high": 50.119998931884766,
      "low": 49.470001220703125,
      "close": 50.099998474121094,
      "volume": 1329100
    },
    {
      "time": "2026-05-22",
      "open": 50.220001220703125,
      "high": 50.529998779296875,
      "low": 50.130001068115234,
      "close": 50.36000061035156,
      "volume": 1540300
    },
    {
      "time": "2026-05-26",
      "open": 50.540000915527344,
      "high": 50.61000061035156,
      "low": 50.310001373291016,
      "close": 50.459999084472656,
      "volume": 1278900
    },
    {
      "time": "2026-05-27",
      "open": 50.529998779296875,
      "high": 50.665000915527344,
      "low": 50.42499923706055,
      "close": 50.529998779296875,
      "volume": 1499200
    },
    {
      "time": "2026-05-28",
      "open": 50.4900016784668,
      "high": 50.70000076293945,
      "low": 50.345001220703125,
      "close": 50.619998931884766,
      "volume": 1560700
    },
    {
      "time": "2026-05-29",
      "open": 50.619998931884766,
      "high": 50.68000030517578,
      "low": 50.5,
      "close": 50.59000015258789,
      "volume": 1183200
    },
    {
      "time": "2026-06-01",
      "open": 50.36000061035156,
      "high": 50.68000030517578,
      "low": 50.290000915527344,
      "close": 50.58000183105469,
      "volume": 1749100
    },
    {
      "time": "2026-06-02",
      "open": 50.45000076293945,
      "high": 50.939998626708984,
      "low": 50.380001068115234,
      "close": 50.849998474121094,
      "volume": 2328900
    },
    {
      "time": "2026-06-03",
      "open": 50.58000183105469,
      "high": 50.939998626708984,
      "low": 50.553001403808594,
      "close": 50.77000045776367,
      "volume": 1272000
    },
    {
      "time": "2026-06-04",
      "open": 51.040000915527344,
      "high": 51.446998596191406,
      "low": 50.97999954223633,
      "close": 51.36000061035156,
      "volume": 2897500
    },
    {
      "time": "2026-06-05",
      "open": 51.279998779296875,
      "high": 51.279998779296875,
      "low": 50.38999938964844,
      "close": 50.529998779296875,
      "volume": 1883600
    },
    {
      "time": "2026-06-08",
      "open": 50.47999954223633,
      "high": 50.845001220703125,
      "low": 50.43000030517578,
      "close": 50.540000915527344,
      "volume": 1278600
    },
    {
      "time": "2026-06-09",
      "open": 50.84000015258789,
      "high": 50.970001220703125,
      "low": 49.970001220703125,
      "close": 50.70000076293945,
      "volume": 2529900
    },
    {
      "time": "2026-06-10",
      "open": 50.58000183105469,
      "high": 50.75,
      "low": 50.02000045776367,
      "close": 50.029998779296875,
      "volume": 1701300
    },
    {
      "time": "2026-06-11",
      "open": 50.27000045776367,
      "high": 50.959999084472656,
      "low": 50.1349983215332,
      "close": 50.83000183105469,
      "volume": 1609300
    },
    {
      "time": "2026-06-12",
      "open": 50.970001220703125,
      "high": 51.52000045776367,
      "low": 50.96500015258789,
      "close": 51.369998931884766,
      "volume": 1240600
    },
    {
      "time": "2026-06-15",
      "open": 51.779998779296875,
      "high": 51.970001220703125,
      "low": 51.65999984741211,
      "close": 51.790000915527344,
      "volume": 1423200
    },
    {
      "time": "2026-06-16",
      "open": 52.04999923706055,
      "high": 52.130001068115234,
      "low": 51.79999923706055,
      "close": 51.880001068115234,
      "volume": 1412000
    },
    {
      "time": "2026-06-17",
      "open": 51.7599983215332,
      "high": 52.08000183105469,
      "low": 51.25,
      "close": 51.33000183105469,
      "volume": 1695400
    },
    {
      "time": "2026-06-18",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.33000183105469,
      "close": 51.40999984741211,
      "volume": 1880300
    },
    {
      "time": "2026-06-22",
      "open": 51.459999084472656,
      "high": 51.689998626708984,
      "low": 51.40999984741211,
      "close": 51.54999923706055,
      "volume": 1118400
    },
    {
      "time": "2026-06-23",
      "open": 51.189998626708984,
      "high": 51.4900016784668,
      "low": 50.91999816894531,
      "close": 51.31999969482422,
      "volume": 1209500
    },
    {
      "time": "2026-06-24",
      "open": 51.38999938964844,
      "high": 51.415000915527344,
      "low": 50.93000030517578,
      "close": 51.06999969482422,
      "volume": 2274800
    },
    {
      "time": "2026-06-25",
      "open": 51.459999084472656,
      "high": 51.810001373291016,
      "low": 51.29499816894531,
      "close": 51.36000061035156,
      "volume": 1362300
    },
    {
      "time": "2026-06-26",
      "open": 51.33000183105469,
      "high": 51.33000183105469,
      "low": 50.86000061035156,
      "close": 50.95000076293945,
      "volume": 1540100
    },
    {
      "time": "2026-06-29",
      "open": 51.11000061035156,
      "high": 51.154998779296875,
      "low": 50.91999816894531,
      "close": 51.09000015258789,
      "volume": 1833600
    },
    {
      "time": "2026-06-30",
      "open": 50.95000076293945,
      "high": 51.125,
      "low": 50.86000061035156,
      "close": 50.95000076293945,
      "volume": 2340200
    },
    {
      "time": "2026-07-01",
      "open": 50.83000183105469,
      "high": 51.349998474121094,
      "low": 50.689998626708984,
      "close": 51.09000015258789,
      "volume": 2078100
    },
    {
      "time": "2026-07-02",
      "open": 51.349998474121094,
      "high": 51.70000076293945,
      "low": 51.310001373291016,
      "close": 51.66999816894531,
      "volume": 2464500
    },
    {
      "time": "2026-07-06",
      "open": 51.81999969482422,
      "high": 52.060001373291016,
      "low": 51.630001068115234,
      "close": 51.97999954223633,
      "volume": 2196300
    },
    {
      "time": "2026-07-07",
      "open": 51.970001220703125,
      "high": 52.04999923706055,
      "low": 51.70399856567383,
      "close": 51.72999954223633,
      "volume": 1360000
    },
    {
      "time": "2026-07-08",
      "open": 51.560001373291016,
      "high": 51.560001373291016,
      "low": 51.220001220703125,
      "close": 51.34000015258789,
      "volume": 1325900
    },
    {
      "time": "2026-07-09",
      "open": 51.470001220703125,
      "high": 51.63999938964844,
      "low": 51.25,
      "close": 51.54999923706055,
      "volume": 1668800
    },
    {
      "time": "2026-07-10",
      "open": 51.650001525878906,
      "high": 51.869998931884766,
      "low": 51.45500183105469,
      "close": 51.81999969482422,
      "volume": 1123500
    },
    {
      "time": "2026-07-13",
      "open": 51.779998779296875,
      "high": 52.02000045776367,
      "low": 51.66999816894531,
      "close": 51.869998931884766,
      "volume": 1286300
    },
    {
      "time": "2026-07-14",
      "open": 52.08000183105469,
      "high": 52.15999984741211,
      "low": 51.6150016784668,
      "close": 51.72999954223633,
      "volume": 1679800
    },
    {
      "time": "2026-07-15",
      "open": 51.779998779296875,
      "high": 51.89500045776367,
      "low": 51.65999984741211,
      "close": 51.86000061035156,
      "volume": 2016500
    },
    {
      "time": "2026-07-16",
      "open": 51.84000015258789,
      "high": 52.279998779296875,
      "low": 51.76499938964844,
      "close": 52.220001220703125,
      "volume": 2543700
    },
    {
      "time": "2026-07-17",
      "open": 51.97999954223633,
      "high": 52.30500030517578,
      "low": 51.834999084472656,
      "close": 51.95000076293945,
      "volume": 1924600
    },
    {
      "time": "2026-07-20",
      "open": 52.0099983215332,
      "high": 52.04999923706055,
      "low": 51.79999923706055,
      "close": 51.79999923706055,
      "volume": 1666000
    },
    {
      "time": "2026-07-21",
      "open": 52.08000183105469,
      "high": 52.32600021362305,
      "low": 51.7599983215332,
      "close": 52.22999954223633,
      "volume": 2380000
    },
    {
      "time": "2026-07-22",
      "open": 52.349998474121094,
      "high": 52.52000045776367,
      "low": 52.22999954223633,
      "close": 52.459999084472656,
      "volume": 6133100
    },
    {
      "time": "2026-07-23",
      "open": 52.209999084472656,
      "high": 52.34000015258789,
      "low": 51.935001373291016,
      "close": 52.04999923706055,
      "volume": 2041500
    },
    {
      "time": "2026-07-24",
      "open": 52.06999969482422,
      "high": 52.560001373291016,
      "low": 51.88999938964844,
      "close": 52.40999984741211,
      "volume": 2028800
    },
    {
      "time": "2026-07-27",
      "open": 52.619998931884766,
      "high": 52.790000915527344,
      "low": 52.3650016784668,
      "close": 52.56999969482422,
      "volume": 1590300
    },
    {
      "time": "2026-07-28",
      "open": 52.65999984741211,
      "high": 53.15999984741211,
      "low": 52.52000045776367,
      "close": 53,
      "volume": 1682700
    },
    {
      "time": "2026-07-29",
      "open": 53.15999984741211,
      "high": 53.185001373291016,
      "low": 52.45500183105469,
      "close": 52.47999954223633,
      "volume": 2074000
    },
    {
      "time": "2026-07-30",
      "open": 52.779998779296875,
      "high": 53.494998931884766,
      "low": 52.689998626708984,
      "close": 53.380001068115234,
      "volume": 1438800
    },
    {
      "time": "2026-07-31",
      "open": 53.36000061035156,
      "high": 53.52000045776367,
      "low": 52.904998779296875,
      "close": 53.40999984741211,
      "volume": 1174100
    },
    {
      "time": "2026-08-03",
      "open": 53.459999084472656,
      "high": 53.880001068115234,
      "low": 53.29999923706055,
      "close": 53.790000915527344,
      "volume": 1652800
    },
    {
      "time": "2026-08-04",
      "open": 53.90999984741211,
      "high": 54.279998779296875,
      "low": 53.59000015258789,
      "close": 54.11000061035156,
      "volume": 2200000
    },
    {
      "time": "2026-08-05",
      "open": 54.41999816894531,
      "high": 54.470001220703125,
      "low": 54.07500076293945,
      "close": 54.209999084472656,
      "volume": 1911700
    },
    {
      "time": "2026-08-06",
      "open": 54.439998626708984,
      "high": 54.45000076293945,
      "low": 54.04499816894531,
      "close": 54.09000015258789,
      "volume": 1386900
    },
    {
      "time": "2026-08-07",
      "open": 54.189998626708984,
      "high": 54.33000183105469,
      "low": 54,
      "close": 54.2599983215332,
      "volume": 1462700
    },
    {
      "time": "2026-08-10",
      "open": 54.33000183105469,
      "high": 54.630001068115234,
      "low": 54.1870002746582,
      "close": 54.52000045776367,
      "volume": 1583800
    },
    {
      "time": "2026-08-11",
      "open": 54.56999969482422,
      "high": 54.595001220703125,
      "low": 54.404998779296875,
      "close": 54.45000076293945,
      "volume": 1273200
    },
    {
      "time": "2026-08-12",
      "open": 54.619998931884766,
      "high": 54.619998931884766,
      "low": 54.29399871826172,
      "close": 54.400001525878906,
      "volume": 1724800
    },
    {
      "time": "2026-08-13",
      "open": 54.28499984741211,
      "high": 54.595001220703125,
      "low": 54.27000045776367,
      "close": 54.41999816894531,
      "volume": 1087300
    },
    {
      "time": "2026-08-14",
      "open": 54.40999984741211,
      "high": 54.6150016784668,
      "low": 54.349998474121094,
      "close": 54.58000183105469,
      "volume": 1087800
    },
    {
      "time": "2026-08-17",
      "open": 54.47999954223633,
      "high": 54.52000045776367,
      "low": 54.16999816894531,
      "close": 54.20000076293945,
      "volume": 1146700
    },
    {
      "time": "2026-08-18",
      "open": 54.2400016784668,
      "high": 54.349998474121094,
      "low": 54.13999938964844,
      "close": 54.16999816894531,
      "volume": 1563500
    },
    {
      "time": "2026-08-19",
      "open": 54.5,
      "high": 54.70000076293945,
      "low": 54.33000183105469,
      "close": 54.41999816894531,
      "volume": 1711300
    },
    {
      "time": "2026-08-20",
      "open": 54.25,
      "high": 54.3489990234375,
      "low": 53.849998474121094,
      "close": 53.900001525878906,
      "volume": 2004800
    },
    {
      "time": "2026-08-21",
      "open": 54.189998626708984,
      "high": 54.33000183105469,
      "low": 54.125,
      "close": 54.27000045776367,
      "volume": 1468500
    },
    {
      "time": "2026-08-24",
      "open": 54.310001373291016,
      "high": 54.459999084472656,
      "low": 54.20000076293945,
      "close": 54.43000030517578,
      "volume": 967600
    },
    {
      "time": "2026-08-25",
      "open": 54.47999954223633,
      "high": 54.54999923706055,
      "low": 54.2599983215332,
      "close": 54.47999954223633,
      "volume": 1102000
    },
    {
      "time": "2026-08-26",
      "open": 54.380001068115234,
      "high": 54.630001068115234,
      "low": 54.35499954223633,
      "close": 54.52000045776367,
      "volume": 1098900
    },
    {
      "time": "2026-08-27",
      "open": 54.41999816894531,
      "high": 54.41999816894531,
      "low": 54.09000015258789,
      "close": 54.150001525878906,
      "volume": 1297200
    },
    {
      "time": "2026-08-28",
      "open": 54.279998779296875,
      "high": 54.52000045776367,
      "low": 54.196998596191406,
      "close": 54.290000915527344,
      "volume": 1711100
    },
    {
      "time": "2026-08-31",
      "open": 54.25,
      "high": 54.25,
      "low": 53.915000915527344,
      "close": 54,
      "volume": 1334700
    },
    {
      "time": "2026-09-01",
      "open": 53.95000076293945,
      "high": 54.34000015258789,
      "low": 53.73400115966797,
      "close": 53.810001373291016,
      "volume": 2139500
    },
    {
      "time": "2026-09-02",
      "open": 53.900001525878906,
      "high": 54.125,
      "low": 53.85499954223633,
      "close": 54.0099983215332,
      "volume": 1541300
    },
    {
      "time": "2026-09-03",
      "open": 54.220001220703125,
      "high": 54.560001373291016,
      "low": 54.095001220703125,
      "close": 54.43000030517578,
      "volume": 1213500
    },
    {
      "time": "2026-09-04",
      "open": 54.279998779296875,
      "high": 54.29999923706055,
      "low": 54.07500076293945,
      "close": 54.13999938964844,
      "volume": 1384300
    },
    {
      "time": "2026-09-08",
      "open": 54,
      "high": 54.150001525878906,
      "low": 53.880001068115234,
      "close": 53.90999984741211,
      "volume": 1637900
    },
    {
      "time": "2026-09-09",
      "open": 53.81999969482422,
      "high": 53.81999969482422,
      "low": 53.62699890136719,
      "close": 53.66999816894531,
      "volume": 1426400
    },
    {
      "time": "2026-09-10",
      "open": 53.5,
      "high": 53.60599899291992,
      "low": 53.31999969482422,
      "close": 53.52000045776367,
      "volume": 1985000
    },
    {
      "time": "2026-09-11",
      "open": 53.970001220703125,
      "high": 54.060001373291016,
      "low": 53.755001068115234,
      "close": 53.88999938964844,
      "volume": 1018700
    },
    {
      "time": "2026-09-14",
      "open": 53.81999969482422,
      "high": 54.04999923706055,
      "low": 53.70000076293945,
      "close": 53.8849983215332,
      "volume": 2076248
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 42.92239997863769
    },
    {
      "time": "2025-11-24",
      "value": 42.94799995422363
    },
    {
      "time": "2025-11-25",
      "value": 42.984399948120114
    },
    {
      "time": "2025-11-26",
      "value": 43.023799896240234
    },
    {
      "time": "2025-11-28",
      "value": 43.0665998840332
    },
    {
      "time": "2025-12-01",
      "value": 43.1007999420166
    },
    {
      "time": "2025-12-02",
      "value": 43.13359992980957
    },
    {
      "time": "2025-12-03",
      "value": 43.17239990234375
    },
    {
      "time": "2025-12-04",
      "value": 43.214799880981445
    },
    {
      "time": "2025-12-05",
      "value": 43.26419990539551
    },
    {
      "time": "2025-12-08",
      "value": 43.304999923706056
    },
    {
      "time": "2025-12-09",
      "value": 43.34479995727539
    },
    {
      "time": "2025-12-10",
      "value": 43.39739990234375
    },
    {
      "time": "2025-12-11",
      "value": 43.45459991455078
    },
    {
      "time": "2025-12-12",
      "value": 43.50959991455078
    },
    {
      "time": "2025-12-15",
      "value": 43.56239990234375
    },
    {
      "time": "2025-12-16",
      "value": 43.610599975585934
    },
    {
      "time": "2025-12-17",
      "value": 43.65939994812012
    },
    {
      "time": "2025-12-18",
      "value": 43.71019989013672
    },
    {
      "time": "2025-12-19",
      "value": 43.772199935913086
    },
    {
      "time": "2025-12-22",
      "value": 43.8565998840332
    },
    {
      "time": "2025-12-23",
      "value": 43.93419990539551
    },
    {
      "time": "2025-12-24",
      "value": 44.005599899291994
    },
    {
      "time": "2025-12-26",
      "value": 44.07239990234375
    },
    {
      "time": "2025-12-29",
      "value": 44.147199935913086
    },
    {
      "time": "2025-12-30",
      "value": 44.215599899291995
    },
    {
      "time": "2025-12-31",
      "value": 44.270999908447266
    },
    {
      "time": "2026-01-02",
      "value": 44.33219993591309
    },
    {
      "time": "2026-01-05",
      "value": 44.40539993286133
    },
    {
      "time": "2026-01-06",
      "value": 44.48219993591309
    },
    {
      "time": "2026-01-07",
      "value": 44.54199996948242
    },
    {
      "time": "2026-01-08",
      "value": 44.60300003051758
    },
    {
      "time": "2026-01-09",
      "value": 44.675400009155275
    },
    {
      "time": "2026-01-12",
      "value": 44.748600006103516
    },
    {
      "time": "2026-01-13",
      "value": 44.82200004577637
    },
    {
      "time": "2026-01-14",
      "value": 44.89500007629395
    },
    {
      "time": "2026-01-15",
      "value": 44.97200004577637
    },
    {
      "time": "2026-01-16",
      "value": 45.05320007324219
    },
    {
      "time": "2026-01-20",
      "value": 45.111200103759764
    },
    {
      "time": "2026-01-21",
      "value": 45.18300010681153
    },
    {
      "time": "2026-01-22",
      "value": 45.2510001373291
    },
    {
      "time": "2026-01-23",
      "value": 45.3084001159668
    },
    {
      "time": "2026-01-26",
      "value": 45.36520011901855
    },
    {
      "time": "2026-01-27",
      "value": 45.423200073242185
    },
    {
      "time": "2026-01-28",
      "value": 45.49240005493164
    },
    {
      "time": "2026-01-29",
      "value": 45.56940010070801
    },
    {
      "time": "2026-01-30",
      "value": 45.651800079345705
    },
    {
      "time": "2026-02-02",
      "value": 45.744000091552735
    },
    {
      "time": "2026-02-03",
      "value": 45.84640007019043
    },
    {
      "time": "2026-02-04",
      "value": 45.95900009155273
    },
    {
      "time": "2026-02-05",
      "value": 46.053000106811524
    },
    {
      "time": "2026-02-06",
      "value": 46.16120010375977
    },
    {
      "time": "2026-02-09",
      "value": 46.258200073242186
    },
    {
      "time": "2026-02-10",
      "value": 46.34380012512207
    },
    {
      "time": "2026-02-11",
      "value": 46.424400100708006
    },
    {
      "time": "2026-02-12",
      "value": 46.49820007324219
    },
    {
      "time": "2026-02-13",
      "value": 46.57860008239746
    },
    {
      "time": "2026-02-17",
      "value": 46.65380012512207
    },
    {
      "time": "2026-02-18",
      "value": 46.73540008544922
    },
    {
      "time": "2026-02-19",
      "value": 46.80940010070801
    },
    {
      "time": "2026-02-20",
      "value": 46.89060012817383
    },
    {
      "time": "2026-02-23",
      "value": 46.96060012817383
    },
    {
      "time": "2026-02-24",
      "value": 47.0202001953125
    },
    {
      "time": "2026-02-25",
      "value": 47.078000183105466
    },
    {
      "time": "2026-02-26",
      "value": 47.14060012817383
    },
    {
      "time": "2026-02-27",
      "value": 47.197800140380856
    },
    {
      "time": "2026-03-02",
      "value": 47.25760009765625
    },
    {
      "time": "2026-03-03",
      "value": 47.31120010375977
    },
    {
      "time": "2026-03-04",
      "value": 47.366200103759766
    },
    {
      "time": "2026-03-05",
      "value": 47.40280006408691
    },
    {
      "time": "2026-03-06",
      "value": 47.418000106811526
    },
    {
      "time": "2026-03-09",
      "value": 47.43400009155273
    },
    {
      "time": "2026-03-10",
      "value": 47.44460006713867
    },
    {
      "time": "2026-03-11",
      "value": 47.452400054931644
    },
    {
      "time": "2026-03-12",
      "value": 47.45180000305176
    },
    {
      "time": "2026-03-13",
      "value": 47.45300003051758
    },
    {
      "time": "2026-03-16",
      "value": 47.46960006713867
    },
    {
      "time": "2026-03-17",
      "value": 47.483199996948244
    },
    {
      "time": "2026-03-18",
      "value": 47.47220001220703
    },
    {
      "time": "2026-03-19",
      "value": 47.45959999084473
    },
    {
      "time": "2026-03-20",
      "value": 47.4473999786377
    },
    {
      "time": "2026-03-23",
      "value": 47.436799926757814
    },
    {
      "time": "2026-03-24",
      "value": 47.42719993591309
    },
    {
      "time": "2026-03-25",
      "value": 47.420999908447264
    },
    {
      "time": "2026-03-26",
      "value": 47.40879989624023
    },
    {
      "time": "2026-03-27",
      "value": 47.3839998626709
    },
    {
      "time": "2026-03-30",
      "value": 47.3531999206543
    },
    {
      "time": "2026-03-31",
      "value": 47.34119995117187
    },
    {
      "time": "2026-04-01",
      "value": 47.348999938964845
    },
    {
      "time": "2026-04-02",
      "value": 47.346999969482425
    },
    {
      "time": "2026-04-06",
      "value": 47.34639991760254
    },
    {
      "time": "2026-04-07",
      "value": 47.34719993591309
    },
    {
      "time": "2026-04-08",
      "value": 47.36559997558594
    },
    {
      "time": "2026-04-09",
      "value": 47.38400001525879
    },
    {
      "time": "2026-04-10",
      "value": 47.39540008544922
    },
    {
      "time": "2026-04-13",
      "value": 47.4092000579834
    },
    {
      "time": "2026-04-14",
      "value": 47.43440010070801
    },
    {
      "time": "2026-04-15",
      "value": 47.45000007629395
    },
    {
      "time": "2026-04-16",
      "value": 47.45760009765625
    },
    {
      "time": "2026-04-17",
      "value": 47.47240005493164
    },
    {
      "time": "2026-04-20",
      "value": 47.49300003051758
    },
    {
      "time": "2026-04-21",
      "value": 47.492000045776365
    },
    {
      "time": "2026-04-22",
      "value": 47.490000076293946
    },
    {
      "time": "2026-04-23",
      "value": 47.491600036621094
    },
    {
      "time": "2026-04-24",
      "value": 47.48980003356934
    },
    {
      "time": "2026-04-27",
      "value": 47.500600051879886
    },
    {
      "time": "2026-04-28",
      "value": 47.50520004272461
    },
    {
      "time": "2026-04-29",
      "value": 47.50779998779297
    },
    {
      "time": "2026-04-30",
      "value": 47.52279998779297
    },
    {
      "time": "2026-05-01",
      "value": 47.54139999389648
    },
    {
      "time": "2026-05-04",
      "value": 47.54900001525879
    },
    {
      "time": "2026-05-05",
      "value": 47.575400009155274
    },
    {
      "time": "2026-05-06",
      "value": 47.600199966430665
    },
    {
      "time": "2026-05-07",
      "value": 47.61259994506836
    },
    {
      "time": "2026-05-08",
      "value": 47.626800003051756
    },
    {
      "time": "2026-05-11",
      "value": 47.64839996337891
    },
    {
      "time": "2026-05-12",
      "value": 47.67360000610351
    },
    {
      "time": "2026-05-13",
      "value": 47.71
    },
    {
      "time": "2026-05-14",
      "value": 47.753400039672854
    },
    {
      "time": "2026-05-15",
      "value": 47.804400024414065
    },
    {
      "time": "2026-05-18",
      "value": 47.86879997253418
    },
    {
      "time": "2026-05-19",
      "value": 47.92180000305176
    },
    {
      "time": "2026-05-20",
      "value": 47.98540000915527
    },
    {
      "time": "2026-05-21",
      "value": 48.056399993896484
    },
    {
      "time": "2026-05-22",
      "value": 48.14440002441406
    },
    {
      "time": "2026-05-26",
      "value": 48.23459999084473
    },
    {
      "time": "2026-05-27",
      "value": 48.31719993591309
    },
    {
      "time": "2026-05-28",
      "value": 48.39619995117187
    },
    {
      "time": "2026-05-29",
      "value": 48.48679992675781
    },
    {
      "time": "2026-06-01",
      "value": 48.57479995727539
    },
    {
      "time": "2026-06-02",
      "value": 48.67819992065429
    },
    {
      "time": "2026-06-03",
      "value": 48.77259994506836
    },
    {
      "time": "2026-06-04",
      "value": 48.87099998474121
    },
    {
      "time": "2026-06-05",
      "value": 48.95099998474121
    },
    {
      "time": "2026-06-08",
      "value": 49.038600006103515
    },
    {
      "time": "2026-06-09",
      "value": 49.14120002746582
    },
    {
      "time": "2026-06-10",
      "value": 49.232399978637694
    },
    {
      "time": "2026-06-11",
      "value": 49.32099998474121
    },
    {
      "time": "2026-06-12",
      "value": 49.41699996948242
    },
    {
      "time": "2026-06-15",
      "value": 49.52019996643067
    },
    {
      "time": "2026-06-16",
      "value": 49.620400009155276
    },
    {
      "time": "2026-06-17",
      "value": 49.712000045776364
    },
    {
      "time": "2026-06-18",
      "value": 49.78220001220703
    },
    {
      "time": "2026-06-22",
      "value": 49.850599975585936
    },
    {
      "time": "2026-06-23",
      "value": 49.92039993286133
    },
    {
      "time": "2026-06-24",
      "value": 49.977199935913085
    },
    {
      "time": "2026-06-25",
      "value": 50.032799911499026
    },
    {
      "time": "2026-06-26",
      "value": 50.079999923706055
    },
    {
      "time": "2026-06-29",
      "value": 50.128999938964846
    },
    {
      "time": "2026-06-30",
      "value": 50.16419998168945
    },
    {
      "time": "2026-07-01",
      "value": 50.203600006103514
    },
    {
      "time": "2026-07-02",
      "value": 50.25879997253418
    },
    {
      "time": "2026-07-06",
      "value": 50.320199966430664
    },
    {
      "time": "2026-07-07",
      "value": 50.378399963378904
    },
    {
      "time": "2026-07-08",
      "value": 50.431399993896484
    },
    {
      "time": "2026-07-09",
      "value": 50.48979995727539
    },
    {
      "time": "2026-07-10",
      "value": 50.55479995727539
    },
    {
      "time": "2026-07-13",
      "value": 50.621599960327146
    },
    {
      "time": "2026-07-14",
      "value": 50.66779998779297
    },
    {
      "time": "2026-07-15",
      "value": 50.71879997253418
    },
    {
      "time": "2026-07-16",
      "value": 50.783399963378905
    },
    {
      "time": "2026-07-17",
      "value": 50.83379997253418
    },
    {
      "time": "2026-07-20",
      "value": 50.878399963378904
    },
    {
      "time": "2026-07-21",
      "value": 50.93879997253418
    },
    {
      "time": "2026-07-22",
      "value": 51.00139991760254
    },
    {
      "time": "2026-07-23",
      "value": 51.05179992675781
    },
    {
      "time": "2026-07-24",
      "value": 51.108399887084964
    },
    {
      "time": "2026-07-27",
      "value": 51.16639991760254
    },
    {
      "time": "2026-07-28",
      "value": 51.22239990234375
    },
    {
      "time": "2026-07-29",
      "value": 51.274999923706055
    },
    {
      "time": "2026-07-30",
      "value": 51.346999969482425
    },
    {
      "time": "2026-07-31",
      "value": 51.42719993591309
    },
    {
      "time": "2026-08-03",
      "value": 51.50619995117187
    },
    {
      "time": "2026-08-04",
      "value": 51.586399993896485
    },
    {
      "time": "2026-08-05",
      "value": 51.66339996337891
    },
    {
      "time": "2026-08-06",
      "value": 51.73599998474121
    },
    {
      "time": "2026-08-07",
      "value": 51.81059997558594
    },
    {
      "time": "2026-08-10",
      "value": 51.888600006103516
    },
    {
      "time": "2026-08-11",
      "value": 51.965800018310546
    },
    {
      "time": "2026-08-12",
      "value": 52.04220001220703
    },
    {
      "time": "2026-08-13",
      "value": 52.11360000610352
    },
    {
      "time": "2026-08-14",
      "value": 52.189800033569334
    },
    {
      "time": "2026-08-17",
      "value": 52.246600036621096
    },
    {
      "time": "2026-08-18",
      "value": 52.319400024414065
    },
    {
      "time": "2026-08-19",
      "value": 52.39699996948242
    },
    {
      "time": "2026-08-20",
      "value": 52.460999984741214
    },
    {
      "time": "2026-08-21",
      "value": 52.545800018310544
    },
    {
      "time": "2026-08-24",
      "value": 52.61779998779297
    },
    {
      "time": "2026-08-25",
      "value": 52.68
    },
    {
      "time": "2026-08-26",
      "value": 52.73459999084473
    },
    {
      "time": "2026-08-27",
      "value": 52.78
    },
    {
      "time": "2026-08-28",
      "value": 52.839199981689454
    },
    {
      "time": "2026-08-31",
      "value": 52.890999984741214
    },
    {
      "time": "2026-09-01",
      "value": 52.93620002746582
    },
    {
      "time": "2026-09-02",
      "value": 52.99
    },
    {
      "time": "2026-09-03",
      "value": 53.05720001220703
    },
    {
      "time": "2026-09-04",
      "value": 53.11279998779297
    },
    {
      "time": "2026-09-08",
      "value": 53.17199996948242
    },
    {
      "time": "2026-09-09",
      "value": 53.22359992980957
    },
    {
      "time": "2026-09-10",
      "value": 53.274999923706055
    },
    {
      "time": "2026-09-11",
      "value": 53.33099990844727
    },
    {
      "time": "2026-09-14",
      "value": 53.37529991149902
    }
  ],
  "analysis": null
}