{
  "ok": true,
  "cached": false,
  "ticker": "SMA",
  "price": 32.33,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Look Nicholas",
      "title": "General Counsel and Secretary",
      "is_csuite": 0,
      "value": 35219,
      "avg_price": 34.36,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-18",
      "amount_min": 500001,
      "amount_max": 1000000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SmartStop 3PM Launches With a Simple Promise: Smarter Management. Stronger Results.",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/smartstop-3pm-launches-simple-promise-100200977.html",
      "published": "2026-09-09"
    },
    {
      "title": "First Solar upgraded, Celsius downgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dicks-sporting-upgraded-trade-desk-134706727.html",
      "published": "2026-08-27"
    },
    {
      "title": "BMO Capital Downgrades SmartStop Self Storage REIT to Market Perform, Price Target is $38",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-downgrades-smartstop-self-112319034.html",
      "published": "2026-08-27"
    },
    {
      "title": "Strategic Storage Trust VI, Inc. Reports Second Quarter 2026 Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/strategic-storage-trust-vi-inc-220300584.html",
      "published": "2026-08-26"
    },
    {
      "title": "SmartStop Self Storage REIT Closes Offering of Senior Unsecured Notes",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/smartstop-self-storage-reit-closes-203541652.html",
      "published": "2026-08-18"
    },
    {
      "title": "SmartStop Closes Canadian Maple Bond Offering for CAD $200 Million",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/smartstop-closes-canadian-maple-bond-201500280.html",
      "published": "2026-08-18"
    },
    {
      "title": "SmartStop (SMA) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bcad2844-a854-316e-b8d2-c3af51db81b4/smartstop-%28sma%29-q2-2026.html",
      "published": "2026-08-13"
    },
    {
      "title": "SmartStop Self Storage REIT (SMA) Earnings And Dividend Put Fair Value Back In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/real-estate/articles/smartstop-self-storage-reit-sma-051039876.html",
      "published": "2026-08-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 39.130001068115234,
      "high": 39.77000045776367,
      "low": 38.334999084472656,
      "close": 38.7400016784668,
      "volume": 452500
    },
    {
      "time": "2025-09-16",
      "open": 38.599998474121094,
      "high": 38.970001220703125,
      "low": 38.02000045776367,
      "close": 38.7400016784668,
      "volume": 628000
    },
    {
      "time": "2025-09-17",
      "open": 39.11000061035156,
      "high": 39.18000030517578,
      "low": 38.42499923706055,
      "close": 38.650001525878906,
      "volume": 736500
    },
    {
      "time": "2025-09-18",
      "open": 38.650001525878906,
      "high": 38.9900016784668,
      "low": 38.099998474121094,
      "close": 38.25,
      "volume": 418100
    },
    {
      "time": "2025-09-19",
      "open": 38.31999969482422,
      "high": 38.45000076293945,
      "low": 36.97999954223633,
      "close": 37.04999923706055,
      "volume": 1188200
    },
    {
      "time": "2025-09-22",
      "open": 36.79999923706055,
      "high": 37.198001861572266,
      "low": 36.47999954223633,
      "close": 36.959999084472656,
      "volume": 260800
    },
    {
      "time": "2025-09-23",
      "open": 37,
      "high": 37.345001220703125,
      "low": 36.630001068115234,
      "close": 37,
      "volume": 172200
    },
    {
      "time": "2025-09-24",
      "open": 36.709999084472656,
      "high": 36.91999816894531,
      "low": 36,
      "close": 36.45000076293945,
      "volume": 310900
    },
    {
      "time": "2025-09-25",
      "open": 36.540000915527344,
      "high": 37.04499816894531,
      "low": 36.0099983215332,
      "close": 36.310001373291016,
      "volume": 224000
    },
    {
      "time": "2025-09-26",
      "open": 36.599998474121094,
      "high": 37.79999923706055,
      "low": 36,
      "close": 36.900001525878906,
      "volume": 533300
    },
    {
      "time": "2025-09-29",
      "open": 36.81999969482422,
      "high": 37.7400016784668,
      "low": 36.38999938964844,
      "close": 37.25,
      "volume": 835800
    },
    {
      "time": "2025-09-30",
      "open": 37.880001068115234,
      "high": 38.47999954223633,
      "low": 36.91999816894531,
      "close": 37.63999938964844,
      "volume": 1141300
    },
    {
      "time": "2025-10-01",
      "open": 36.36000061035156,
      "high": 38.47999954223633,
      "low": 36.36000061035156,
      "close": 38.41999816894531,
      "volume": 764600
    },
    {
      "time": "2025-10-02",
      "open": 37.5,
      "high": 37.779998779296875,
      "low": 34.900001525878906,
      "close": 37.31999969482422,
      "volume": 2053400
    },
    {
      "time": "2025-10-03",
      "open": 36.5,
      "high": 37.70000076293945,
      "low": 35.61000061035156,
      "close": 35.939998626708984,
      "volume": 1395800
    },
    {
      "time": "2025-10-06",
      "open": 35.9900016784668,
      "high": 36.01499938964844,
      "low": 34.70000076293945,
      "close": 35.099998474121094,
      "volume": 1432800
    },
    {
      "time": "2025-10-07",
      "open": 35.209999084472656,
      "high": 35.94499969482422,
      "low": 34.25,
      "close": 35.849998474121094,
      "volume": 902500
    },
    {
      "time": "2025-10-08",
      "open": 35.720001220703125,
      "high": 36,
      "low": 35.244998931884766,
      "close": 35.790000915527344,
      "volume": 871300
    },
    {
      "time": "2025-10-09",
      "open": 35.70000076293945,
      "high": 35.869998931884766,
      "low": 34.974998474121094,
      "close": 35.38999938964844,
      "volume": 661800
    },
    {
      "time": "2025-10-10",
      "open": 35.25,
      "high": 35.755001068115234,
      "low": 34.685001373291016,
      "close": 34.90999984741211,
      "volume": 798100
    },
    {
      "time": "2025-10-13",
      "open": 34.959999084472656,
      "high": 35.42499923706055,
      "low": 34.7599983215332,
      "close": 35.2400016784668,
      "volume": 629000
    },
    {
      "time": "2025-10-14",
      "open": 35.09000015258789,
      "high": 35.82600021362305,
      "low": 34.93000030517578,
      "close": 35.560001373291016,
      "volume": 464600
    },
    {
      "time": "2025-10-15",
      "open": 35.90999984741211,
      "high": 36.5,
      "low": 35.06999969482422,
      "close": 35.599998474121094,
      "volume": 695700
    },
    {
      "time": "2025-10-16",
      "open": 36.15999984741211,
      "high": 36.58000183105469,
      "low": 34.75,
      "close": 36.58000183105469,
      "volume": 706700
    },
    {
      "time": "2025-10-17",
      "open": 36.02000045776367,
      "high": 36.900001525878906,
      "low": 35.900001525878906,
      "close": 36.66999816894531,
      "volume": 988500
    },
    {
      "time": "2025-10-20",
      "open": 36.43000030517578,
      "high": 36.959999084472656,
      "low": 36.24300003051758,
      "close": 36.959999084472656,
      "volume": 485100
    },
    {
      "time": "2025-10-21",
      "open": 37.0099983215332,
      "high": 37.790000915527344,
      "low": 36.935001373291016,
      "close": 37.540000915527344,
      "volume": 708300
    },
    {
      "time": "2025-10-22",
      "open": 37.560001373291016,
      "high": 37.9640007019043,
      "low": 37,
      "close": 37.810001373291016,
      "volume": 464400
    },
    {
      "time": "2025-10-23",
      "open": 37.720001220703125,
      "high": 38.11000061035156,
      "low": 37.290000915527344,
      "close": 37.95000076293945,
      "volume": 824100
    },
    {
      "time": "2025-10-24",
      "open": 38.189998626708984,
      "high": 38.689998626708984,
      "low": 37.81999969482422,
      "close": 37.869998931884766,
      "volume": 596200
    },
    {
      "time": "2025-10-27",
      "open": 37.91999816894531,
      "high": 37.970001220703125,
      "low": 37.38999938964844,
      "close": 37.5099983215332,
      "volume": 919200
    },
    {
      "time": "2025-10-28",
      "open": 37.380001068115234,
      "high": 37.47999954223633,
      "low": 36.744998931884766,
      "close": 37.25,
      "volume": 1025300
    },
    {
      "time": "2025-10-29",
      "open": 36.959999084472656,
      "high": 37.22999954223633,
      "low": 35.869998931884766,
      "close": 36.099998474121094,
      "volume": 976700
    },
    {
      "time": "2025-10-30",
      "open": 36.16999816894531,
      "high": 36.91999816894531,
      "low": 34.84000015258789,
      "close": 35,
      "volume": 606100
    },
    {
      "time": "2025-10-31",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.2599983215332,
      "close": 34.349998474121094,
      "volume": 794900
    },
    {
      "time": "2025-11-03",
      "open": 33.970001220703125,
      "high": 34.439998626708984,
      "low": 33.2400016784668,
      "close": 34.439998626708984,
      "volume": 725100
    },
    {
      "time": "2025-11-04",
      "open": 34.18000030517578,
      "high": 34.58000183105469,
      "low": 33.5099983215332,
      "close": 34.15999984741211,
      "volume": 686800
    },
    {
      "time": "2025-11-05",
      "open": 34.439998626708984,
      "high": 34.75,
      "low": 33.97999954223633,
      "close": 34.4900016784668,
      "volume": 701800
    },
    {
      "time": "2025-11-06",
      "open": 34.13999938964844,
      "high": 34.51499938964844,
      "low": 33.40999984741211,
      "close": 34.130001068115234,
      "volume": 829700
    },
    {
      "time": "2025-11-07",
      "open": 34.38999938964844,
      "high": 35.279998779296875,
      "low": 33.79999923706055,
      "close": 34.150001525878906,
      "volume": 842800
    },
    {
      "time": "2025-11-10",
      "open": 33.970001220703125,
      "high": 34.310001373291016,
      "low": 33.2400016784668,
      "close": 33.2400016784668,
      "volume": 456200
    },
    {
      "time": "2025-11-11",
      "open": 33.470001220703125,
      "high": 33.7599983215332,
      "low": 32.98500061035156,
      "close": 33.470001220703125,
      "volume": 556300
    },
    {
      "time": "2025-11-12",
      "open": 33.20000076293945,
      "high": 33.3849983215332,
      "low": 32.75,
      "close": 32.779998779296875,
      "volume": 877400
    },
    {
      "time": "2025-11-13",
      "open": 32.75,
      "high": 33.38999938964844,
      "low": 32.209999084472656,
      "close": 32.68000030517578,
      "volume": 691200
    },
    {
      "time": "2025-11-14",
      "open": 32.119998931884766,
      "high": 32.9900016784668,
      "low": 31.5,
      "close": 32.709999084472656,
      "volume": 573100
    },
    {
      "time": "2025-11-17",
      "open": 32.66999816894531,
      "high": 33.40999984741211,
      "low": 31.65999984741211,
      "close": 31.81999969482422,
      "volume": 458700
    },
    {
      "time": "2025-11-18",
      "open": 32.040000915527344,
      "high": 32.040000915527344,
      "low": 31.639999389648438,
      "close": 31.799999237060547,
      "volume": 620700
    },
    {
      "time": "2025-11-19",
      "open": 31.899999618530273,
      "high": 32.22999954223633,
      "low": 30.43000030517578,
      "close": 31.260000228881836,
      "volume": 1143300
    },
    {
      "time": "2025-11-20",
      "open": 31.1299991607666,
      "high": 31.670000076293945,
      "low": 30.625,
      "close": 30.719999313354492,
      "volume": 718300
    },
    {
      "time": "2025-11-21",
      "open": 30.780000686645508,
      "high": 31.719999313354492,
      "low": 30.170000076293945,
      "close": 31.200000762939453,
      "volume": 864100
    },
    {
      "time": "2025-11-24",
      "open": 30.84000015258789,
      "high": 31.475000381469727,
      "low": 30.760000228881836,
      "close": 31.18000030517578,
      "volume": 2553700
    },
    {
      "time": "2025-11-25",
      "open": 31.520000457763672,
      "high": 32.13999938964844,
      "low": 31.28499984741211,
      "close": 31.940000534057617,
      "volume": 777400
    },
    {
      "time": "2025-11-26",
      "open": 32.11000061035156,
      "high": 33.06999969482422,
      "low": 32.11000061035156,
      "close": 32.599998474121094,
      "volume": 652100
    },
    {
      "time": "2025-11-28",
      "open": 32.5,
      "high": 32.93000030517578,
      "low": 32.119998931884766,
      "close": 32.68000030517578,
      "volume": 259700
    },
    {
      "time": "2025-12-01",
      "open": 32.27000045776367,
      "high": 32.630001068115234,
      "low": 32.08000183105469,
      "close": 32.5,
      "volume": 509200
    },
    {
      "time": "2025-12-02",
      "open": 32.849998474121094,
      "high": 32.849998474121094,
      "low": 32.349998474121094,
      "close": 32.65999984741211,
      "volume": 497700
    },
    {
      "time": "2025-12-03",
      "open": 32.810001373291016,
      "high": 33.38999938964844,
      "low": 32.61000061035156,
      "close": 33,
      "volume": 963700
    },
    {
      "time": "2025-12-04",
      "open": 33.029998779296875,
      "high": 33.22999954223633,
      "low": 32.54999923706055,
      "close": 32.66999816894531,
      "volume": 786300
    },
    {
      "time": "2025-12-05",
      "open": 32.70000076293945,
      "high": 32.95899963378906,
      "low": 32.27000045776367,
      "close": 32.90999984741211,
      "volume": 677900
    },
    {
      "time": "2025-12-08",
      "open": 33,
      "high": 33.45000076293945,
      "low": 32.7400016784668,
      "close": 33.209999084472656,
      "volume": 1050800
    },
    {
      "time": "2025-12-09",
      "open": 33.16999816894531,
      "high": 33.4900016784668,
      "low": 32.51499938964844,
      "close": 32.56999969482422,
      "volume": 861800
    },
    {
      "time": "2025-12-10",
      "open": 32.38999938964844,
      "high": 33.060001373291016,
      "low": 32.2400016784668,
      "close": 32.720001220703125,
      "volume": 619500
    },
    {
      "time": "2025-12-11",
      "open": 33.349998474121094,
      "high": 33.5,
      "low": 32.8650016784668,
      "close": 33.15999984741211,
      "volume": 647900
    },
    {
      "time": "2025-12-12",
      "open": 33.310001373291016,
      "high": 33.75,
      "low": 32.709999084472656,
      "close": 32.7400016784668,
      "volume": 666700
    },
    {
      "time": "2025-12-15",
      "open": 33.11000061035156,
      "high": 33.45000076293945,
      "low": 32.369998931884766,
      "close": 32.439998626708984,
      "volume": 519300
    },
    {
      "time": "2025-12-16",
      "open": 32.68000030517578,
      "high": 32.959999084472656,
      "low": 32.02000045776367,
      "close": 32.029998779296875,
      "volume": 703200
    },
    {
      "time": "2025-12-17",
      "open": 31.959999084472656,
      "high": 32.58599853515625,
      "low": 31.959999084472656,
      "close": 32.27000045776367,
      "volume": 459100
    },
    {
      "time": "2025-12-18",
      "open": 32,
      "high": 32.44499969482422,
      "low": 31.184999465942383,
      "close": 31.510000228881836,
      "volume": 766600
    },
    {
      "time": "2025-12-19",
      "open": 31.34000015258789,
      "high": 31.969999313354492,
      "low": 31.059999465942383,
      "close": 31.3799991607666,
      "volume": 3435800
    },
    {
      "time": "2025-12-22",
      "open": 31.31999969482422,
      "high": 31.959999084472656,
      "low": 31.31999969482422,
      "close": 31.700000762939453,
      "volume": 559800
    },
    {
      "time": "2025-12-23",
      "open": 31.770000457763672,
      "high": 31.920000076293945,
      "low": 31.190000534057617,
      "close": 31.229999542236328,
      "volume": 481700
    },
    {
      "time": "2025-12-24",
      "open": 31.6299991607666,
      "high": 31.959999084472656,
      "low": 31.389999389648438,
      "close": 31.56999969482422,
      "volume": 213700
    },
    {
      "time": "2025-12-26",
      "open": 31.770000457763672,
      "high": 31.950000762939453,
      "low": 31.329999923706055,
      "close": 31.520000457763672,
      "volume": 380000
    },
    {
      "time": "2025-12-29",
      "open": 31.56999969482422,
      "high": 32,
      "low": 31.190000534057617,
      "close": 31.25,
      "volume": 313000
    },
    {
      "time": "2025-12-30",
      "open": 31.309999465942383,
      "high": 31.687000274658203,
      "low": 31.15999984741211,
      "close": 31.3799991607666,
      "volume": 365900
    },
    {
      "time": "2025-12-31",
      "open": 31.350000381469727,
      "high": 31.450000762939453,
      "low": 30.8700008392334,
      "close": 30.940000534057617,
      "volume": 559200
    },
    {
      "time": "2026-01-02",
      "open": 30.860000610351562,
      "high": 31.139999389648438,
      "low": 30.600000381469727,
      "close": 30.760000228881836,
      "volume": 462400
    },
    {
      "time": "2026-01-05",
      "open": 30.90999984741211,
      "high": 31.020000457763672,
      "low": 30.290000915527344,
      "close": 30.889999389648438,
      "volume": 858700
    },
    {
      "time": "2026-01-06",
      "open": 30.690000534057617,
      "high": 31.889999389648438,
      "low": 30.690000534057617,
      "close": 31.8799991607666,
      "volume": 1046400
    },
    {
      "time": "2026-01-07",
      "open": 31.725000381469727,
      "high": 32.150001525878906,
      "low": 31.084999084472656,
      "close": 31.280000686645508,
      "volume": 1463200
    },
    {
      "time": "2026-01-08",
      "open": 30.989999771118164,
      "high": 31.860000610351562,
      "low": 30.610000610351562,
      "close": 31.65999984741211,
      "volume": 1110400
    },
    {
      "time": "2026-01-09",
      "open": 31.809999465942383,
      "high": 32.36000061035156,
      "low": 31.40999984741211,
      "close": 32.220001220703125,
      "volume": 1059600
    },
    {
      "time": "2026-01-12",
      "open": 32.04999923706055,
      "high": 32.84000015258789,
      "low": 32.04999923706055,
      "close": 32.470001220703125,
      "volume": 466500
    },
    {
      "time": "2026-01-13",
      "open": 32.439998626708984,
      "high": 32.57500076293945,
      "low": 31.600000381469727,
      "close": 32.290000915527344,
      "volume": 605900
    },
    {
      "time": "2026-01-14",
      "open": 32.36000061035156,
      "high": 33.08000183105469,
      "low": 32.36000061035156,
      "close": 33.06999969482422,
      "volume": 555300
    },
    {
      "time": "2026-01-15",
      "open": 33.150001525878906,
      "high": 33.89500045776367,
      "low": 32.7599983215332,
      "close": 33.869998931884766,
      "volume": 534100
    },
    {
      "time": "2026-01-16",
      "open": 33.779998779296875,
      "high": 33.869998931884766,
      "low": 33.224998474121094,
      "close": 33.63999938964844,
      "volume": 420500
    },
    {
      "time": "2026-01-20",
      "open": 33.13999938964844,
      "high": 33.36000061035156,
      "low": 32.279998779296875,
      "close": 32.36000061035156,
      "volume": 912200
    },
    {
      "time": "2026-01-21",
      "open": 32.650001525878906,
      "high": 32.880001068115234,
      "low": 32.060001373291016,
      "close": 32.33000183105469,
      "volume": 1319600
    },
    {
      "time": "2026-01-22",
      "open": 32.150001525878906,
      "high": 32.779998779296875,
      "low": 31.889999389648438,
      "close": 32.08000183105469,
      "volume": 733800
    },
    {
      "time": "2026-01-23",
      "open": 32.13999938964844,
      "high": 32.22999954223633,
      "low": 31.81999969482422,
      "close": 31.920000076293945,
      "volume": 612000
    },
    {
      "time": "2026-01-26",
      "open": 32.22999954223633,
      "high": 32.22999954223633,
      "low": 31.274999618530273,
      "close": 31.6299991607666,
      "volume": 602900
    },
    {
      "time": "2026-01-27",
      "open": 31.459999084472656,
      "high": 31.770000457763672,
      "low": 31.280000686645508,
      "close": 31.670000076293945,
      "volume": 649700
    },
    {
      "time": "2026-01-28",
      "open": 31.729999542236328,
      "high": 32.04999923706055,
      "low": 31.049999237060547,
      "close": 31.139999389648438,
      "volume": 473600
    },
    {
      "time": "2026-01-29",
      "open": 31.200000762939453,
      "high": 31.729999542236328,
      "low": 31.049999237060547,
      "close": 31.450000762939453,
      "volume": 827500
    },
    {
      "time": "2026-01-30",
      "open": 31.389999389648438,
      "high": 31.55500030517578,
      "low": 30.90999984741211,
      "close": 31.440000534057617,
      "volume": 465200
    },
    {
      "time": "2026-02-02",
      "open": 31.040000915527344,
      "high": 31.594999313354492,
      "low": 31,
      "close": 31.299999237060547,
      "volume": 632000
    },
    {
      "time": "2026-02-03",
      "open": 31.229999542236328,
      "high": 32.20100021362305,
      "low": 31.219999313354492,
      "close": 31.540000915527344,
      "volume": 716300
    },
    {
      "time": "2026-02-04",
      "open": 31.719999313354492,
      "high": 33.08000183105469,
      "low": 31.43000030517578,
      "close": 32.63999938964844,
      "volume": 740300
    },
    {
      "time": "2026-02-05",
      "open": 31.799999237060547,
      "high": 32.29999923706055,
      "low": 31.56999969482422,
      "close": 31.75,
      "volume": 1093600
    },
    {
      "time": "2026-02-06",
      "open": 32,
      "high": 32.7599983215332,
      "low": 31.860000610351562,
      "close": 32.060001373291016,
      "volume": 540000
    },
    {
      "time": "2026-02-09",
      "open": 31.84000015258789,
      "high": 32.20899963378906,
      "low": 31.600000381469727,
      "close": 32.130001068115234,
      "volume": 259900
    },
    {
      "time": "2026-02-10",
      "open": 32.06999969482422,
      "high": 32.90999984741211,
      "low": 32.04499816894531,
      "close": 32.540000915527344,
      "volume": 329100
    },
    {
      "time": "2026-02-11",
      "open": 32.599998474121094,
      "high": 32.92499923706055,
      "low": 32.15999984741211,
      "close": 32.599998474121094,
      "volume": 391400
    },
    {
      "time": "2026-02-12",
      "open": 32.849998474121094,
      "high": 33.43000030517578,
      "low": 31.860000610351562,
      "close": 32.08000183105469,
      "volume": 739200
    },
    {
      "time": "2026-02-13",
      "open": 32.040000915527344,
      "high": 32.849998474121094,
      "low": 31.6299991607666,
      "close": 32.849998474121094,
      "volume": 608200
    },
    {
      "time": "2026-02-17",
      "open": 33.060001373291016,
      "high": 34.334999084472656,
      "low": 32.82500076293945,
      "close": 34.279998779296875,
      "volume": 690300
    },
    {
      "time": "2026-02-18",
      "open": 34.20000076293945,
      "high": 34.790000915527344,
      "low": 33.439998626708984,
      "close": 33.470001220703125,
      "volume": 586800
    },
    {
      "time": "2026-02-19",
      "open": 33.4900016784668,
      "high": 33.880001068115234,
      "low": 33.15999984741211,
      "close": 33.56999969482422,
      "volume": 666200
    },
    {
      "time": "2026-02-20",
      "open": 33.93000030517578,
      "high": 34.970001220703125,
      "low": 33.54999923706055,
      "close": 34.849998474121094,
      "volume": 746300
    },
    {
      "time": "2026-02-23",
      "open": 34.79999923706055,
      "high": 35.470001220703125,
      "low": 34.529998779296875,
      "close": 34.91999816894531,
      "volume": 1401800
    },
    {
      "time": "2026-02-24",
      "open": 34.869998931884766,
      "high": 35.45000076293945,
      "low": 33.349998474121094,
      "close": 33.369998931884766,
      "volume": 1101000
    },
    {
      "time": "2026-02-25",
      "open": 33.619998931884766,
      "high": 33.880001068115234,
      "low": 32.595001220703125,
      "close": 32.93000030517578,
      "volume": 775200
    },
    {
      "time": "2026-02-26",
      "open": 33.08000183105469,
      "high": 33.84000015258789,
      "low": 32.095001220703125,
      "close": 33,
      "volume": 1426900
    },
    {
      "time": "2026-02-27",
      "open": 32.68000030517578,
      "high": 33.814998626708984,
      "low": 32.68000030517578,
      "close": 33.349998474121094,
      "volume": 2980800
    },
    {
      "time": "2026-03-02",
      "open": 32.939998626708984,
      "high": 34.36000061035156,
      "low": 32.82500076293945,
      "close": 33.65999984741211,
      "volume": 836100
    },
    {
      "time": "2026-03-03",
      "open": 32.97999954223633,
      "high": 33.22999954223633,
      "low": 31.90999984741211,
      "close": 32.4900016784668,
      "volume": 1174700
    },
    {
      "time": "2026-03-04",
      "open": 32.599998474121094,
      "high": 32.95000076293945,
      "low": 32.11000061035156,
      "close": 32.810001373291016,
      "volume": 906800
    },
    {
      "time": "2026-03-05",
      "open": 32.400001525878906,
      "high": 33,
      "low": 32.28499984741211,
      "close": 32.47999954223633,
      "volume": 705600
    },
    {
      "time": "2026-03-06",
      "open": 32.459999084472656,
      "high": 32.459999084472656,
      "low": 31.610000610351562,
      "close": 31.809999465942383,
      "volume": 974500
    },
    {
      "time": "2026-03-09",
      "open": 31.31999969482422,
      "high": 32.119998931884766,
      "low": 30.75,
      "close": 31.860000610351562,
      "volume": 1019000
    },
    {
      "time": "2026-03-10",
      "open": 31.950000762939453,
      "high": 32.755001068115234,
      "low": 31.700000762939453,
      "close": 32.209999084472656,
      "volume": 1114900
    },
    {
      "time": "2026-03-11",
      "open": 32.040000915527344,
      "high": 32.709999084472656,
      "low": 31.399999618530273,
      "close": 31.959999084472656,
      "volume": 1168000
    },
    {
      "time": "2026-03-12",
      "open": 31.68000030517578,
      "high": 32.290000915527344,
      "low": 31.295000076293945,
      "close": 31.479999542236328,
      "volume": 813500
    },
    {
      "time": "2026-03-13",
      "open": 31.959999084472656,
      "high": 32.20500183105469,
      "low": 31.510000228881836,
      "close": 31.75,
      "volume": 952000
    },
    {
      "time": "2026-03-16",
      "open": 32.810001373291016,
      "high": 33.5,
      "low": 32.459999084472656,
      "close": 32.619998931884766,
      "volume": 1805800
    },
    {
      "time": "2026-03-17",
      "open": 32.869998931884766,
      "high": 33.630001068115234,
      "low": 32.34000015258789,
      "close": 33.040000915527344,
      "volume": 1301000
    },
    {
      "time": "2026-03-18",
      "open": 32.540000915527344,
      "high": 33.095001220703125,
      "low": 31.959999084472656,
      "close": 31.989999771118164,
      "volume": 1246200
    },
    {
      "time": "2026-03-19",
      "open": 31.690000534057617,
      "high": 32.220001220703125,
      "low": 31.65999984741211,
      "close": 31.780000686645508,
      "volume": 695100
    },
    {
      "time": "2026-03-20",
      "open": 31.719999313354492,
      "high": 31.899999618530273,
      "low": 30.1200008392334,
      "close": 30.309999465942383,
      "volume": 6446900
    },
    {
      "time": "2026-03-23",
      "open": 31.1200008392334,
      "high": 31.829999923706055,
      "low": 30.790000915527344,
      "close": 31.239999771118164,
      "volume": 750000
    },
    {
      "time": "2026-03-24",
      "open": 30.940000534057617,
      "high": 31.510000228881836,
      "low": 30.559999465942383,
      "close": 30.700000762939453,
      "volume": 733700
    },
    {
      "time": "2026-03-25",
      "open": 31.020000457763672,
      "high": 31.065000534057617,
      "low": 30.174999237060547,
      "close": 30.579999923706055,
      "volume": 552300
    },
    {
      "time": "2026-03-26",
      "open": 30.489999771118164,
      "high": 31.079999923706055,
      "low": 29.899999618530273,
      "close": 30.010000228881836,
      "volume": 943800
    },
    {
      "time": "2026-03-27",
      "open": 29.889999389648438,
      "high": 30.049999237060547,
      "low": 29.584999084472656,
      "close": 30.010000228881836,
      "volume": 671700
    },
    {
      "time": "2026-03-30",
      "open": 30.530000686645508,
      "high": 30.530000686645508,
      "low": 29.415000915527344,
      "close": 29.780000686645508,
      "volume": 690500
    },
    {
      "time": "2026-03-31",
      "open": 30.459999084472656,
      "high": 30.479999542236328,
      "low": 29.549999237060547,
      "close": 30.280000686645508,
      "volume": 1991800
    },
    {
      "time": "2026-04-01",
      "open": 30.290000915527344,
      "high": 30.59000015258789,
      "low": 30.040000915527344,
      "close": 30.43000030517578,
      "volume": 526100
    },
    {
      "time": "2026-04-02",
      "open": 30.15999984741211,
      "high": 31.023000717163086,
      "low": 30,
      "close": 30.889999389648438,
      "volume": 573900
    },
    {
      "time": "2026-04-06",
      "open": 30.729999542236328,
      "high": 30.889999389648438,
      "low": 30.350000381469727,
      "close": 30.360000610351562,
      "volume": 552500
    },
    {
      "time": "2026-04-07",
      "open": 30.1200008392334,
      "high": 30.44499969482422,
      "low": 29.895000457763672,
      "close": 30.25,
      "volume": 380000
    },
    {
      "time": "2026-04-08",
      "open": 30.899999618530273,
      "high": 31.479999542236328,
      "low": 30.719999313354492,
      "close": 31.450000762939453,
      "volume": 653600
    },
    {
      "time": "2026-04-09",
      "open": 31.229999542236328,
      "high": 32.32500076293945,
      "low": 30.959999084472656,
      "close": 31.860000610351562,
      "volume": 487800
    },
    {
      "time": "2026-04-10",
      "open": 32,
      "high": 32.18000030517578,
      "low": 31.719999313354492,
      "close": 31.979999542236328,
      "volume": 392500
    },
    {
      "time": "2026-04-13",
      "open": 31.809999465942383,
      "high": 31.809999465942383,
      "low": 31.2549991607666,
      "close": 31.739999771118164,
      "volume": 476100
    },
    {
      "time": "2026-04-14",
      "open": 31.729999542236328,
      "high": 32.43000030517578,
      "low": 31.65999984741211,
      "close": 32.31999969482422,
      "volume": 580400
    },
    {
      "time": "2026-04-15",
      "open": 32.130001068115234,
      "high": 32.165000915527344,
      "low": 31.3700008392334,
      "close": 31.799999237060547,
      "volume": 815600
    },
    {
      "time": "2026-04-16",
      "open": 31.780000686645508,
      "high": 32.310001373291016,
      "low": 31.770000457763672,
      "close": 32.220001220703125,
      "volume": 829600
    },
    {
      "time": "2026-04-17",
      "open": 32.560001373291016,
      "high": 33.2400016784668,
      "low": 32.48500061035156,
      "close": 33.189998626708984,
      "volume": 743000
    },
    {
      "time": "2026-04-20",
      "open": 32.95000076293945,
      "high": 33.599998474121094,
      "low": 32.80500030517578,
      "close": 33.38999938964844,
      "volume": 397600
    },
    {
      "time": "2026-04-21",
      "open": 33.29999923706055,
      "high": 33.400001525878906,
      "low": 32.52000045776367,
      "close": 32.88999938964844,
      "volume": 607700
    },
    {
      "time": "2026-04-22",
      "open": 33.08000183105469,
      "high": 33.08000183105469,
      "low": 31.739999771118164,
      "close": 31.850000381469727,
      "volume": 714500
    },
    {
      "time": "2026-04-23",
      "open": 31.93000030517578,
      "high": 32.52000045776367,
      "low": 31.56999969482422,
      "close": 32.4900016784668,
      "volume": 596300
    },
    {
      "time": "2026-04-24",
      "open": 32.40999984741211,
      "high": 32.720001220703125,
      "low": 31.75,
      "close": 32.459999084472656,
      "volume": 410300
    },
    {
      "time": "2026-04-27",
      "open": 32.189998626708984,
      "high": 32.790000915527344,
      "low": 31.725000381469727,
      "close": 31.790000915527344,
      "volume": 631100
    },
    {
      "time": "2026-04-28",
      "open": 31.940000534057617,
      "high": 32.119998931884766,
      "low": 31.489999771118164,
      "close": 32.04999923706055,
      "volume": 542300
    },
    {
      "time": "2026-04-29",
      "open": 31.8700008392334,
      "high": 32.27000045776367,
      "low": 31.350000381469727,
      "close": 31.559999465942383,
      "volume": 544700
    },
    {
      "time": "2026-04-30",
      "open": 31.520000457763672,
      "high": 31.649999618530273,
      "low": 31.139999389648438,
      "close": 31.479999542236328,
      "volume": 861000
    },
    {
      "time": "2026-05-01",
      "open": 31.489999771118164,
      "high": 31.649999618530273,
      "low": 31.010000228881836,
      "close": 31.34000015258789,
      "volume": 678000
    },
    {
      "time": "2026-05-04",
      "open": 31,
      "high": 31.114999771118164,
      "low": 30.010000228881836,
      "close": 30.3799991607666,
      "volume": 643600
    },
    {
      "time": "2026-05-05",
      "open": 30.600000381469727,
      "high": 31.139999389648438,
      "low": 30.299999237060547,
      "close": 31,
      "volume": 673500
    },
    {
      "time": "2026-05-06",
      "open": 31.579999923706055,
      "high": 32.39500045776367,
      "low": 31.25,
      "close": 32.09000015258789,
      "volume": 798300
    },
    {
      "time": "2026-05-07",
      "open": 32.52000045776367,
      "high": 33.9900016784668,
      "low": 32.279998779296875,
      "close": 33.47999954223633,
      "volume": 1113000
    },
    {
      "time": "2026-05-08",
      "open": 33.599998474121094,
      "high": 33.599998474121094,
      "low": 32.540000915527344,
      "close": 32.560001373291016,
      "volume": 774500
    },
    {
      "time": "2026-05-11",
      "open": 32.59000015258789,
      "high": 32.880001068115234,
      "low": 32.209999084472656,
      "close": 32.33000183105469,
      "volume": 354600
    },
    {
      "time": "2026-05-12",
      "open": 32.41999816894531,
      "high": 32.41999816894531,
      "low": 31.59000015258789,
      "close": 31.75,
      "volume": 469300
    },
    {
      "time": "2026-05-13",
      "open": 31.639999389648438,
      "high": 31.71500015258789,
      "low": 30.829999923706055,
      "close": 30.90999984741211,
      "volume": 385900
    },
    {
      "time": "2026-05-14",
      "open": 31.329999923706055,
      "high": 31.56999969482422,
      "low": 30.729999542236328,
      "close": 30.760000228881836,
      "volume": 941900
    },
    {
      "time": "2026-05-15",
      "open": 30.68000030517578,
      "high": 31.02400016784668,
      "low": 29.420000076293945,
      "close": 29.639999389648438,
      "volume": 669300
    },
    {
      "time": "2026-05-18",
      "open": 29.670000076293945,
      "high": 30.219999313354492,
      "low": 29.565000534057617,
      "close": 29.920000076293945,
      "volume": 540700
    },
    {
      "time": "2026-05-19",
      "open": 29.639999389648438,
      "high": 29.899999618530273,
      "low": 29.40999984741211,
      "close": 29.6299991607666,
      "volume": 434100
    },
    {
      "time": "2026-05-20",
      "open": 29.559999465942383,
      "high": 30.895000457763672,
      "low": 29.559999465942383,
      "close": 30.81999969482422,
      "volume": 783900
    },
    {
      "time": "2026-05-21",
      "open": 30.479999542236328,
      "high": 30.989999771118164,
      "low": 29.920000076293945,
      "close": 30.8700008392334,
      "volume": 561900
    },
    {
      "time": "2026-05-22",
      "open": 30.93000030517578,
      "high": 31.014999389648438,
      "low": 30.559999465942383,
      "close": 30.979999542236328,
      "volume": 573100
    },
    {
      "time": "2026-05-26",
      "open": 31.030000686645508,
      "high": 31.260000228881836,
      "low": 30.915000915527344,
      "close": 31.030000686645508,
      "volume": 506300
    },
    {
      "time": "2026-05-27",
      "open": 31.239999771118164,
      "high": 31.479999542236328,
      "low": 30.985000610351562,
      "close": 31.34000015258789,
      "volume": 812000
    },
    {
      "time": "2026-05-28",
      "open": 31.540000915527344,
      "high": 32.09000015258789,
      "low": 31.18000030517578,
      "close": 31.530000686645508,
      "volume": 749000
    },
    {
      "time": "2026-05-29",
      "open": 31.170000076293945,
      "high": 31.489999771118164,
      "low": 30.780000686645508,
      "close": 31.25,
      "volume": 1185100
    },
    {
      "time": "2026-06-01",
      "open": 30.899999618530273,
      "high": 31.219999313354492,
      "low": 30.607999801635742,
      "close": 30.68000030517578,
      "volume": 489200
    },
    {
      "time": "2026-06-02",
      "open": 30.34000015258789,
      "high": 30.770000457763672,
      "low": 30.200000762939453,
      "close": 30.709999084472656,
      "volume": 534400
    },
    {
      "time": "2026-06-03",
      "open": 30.440000534057617,
      "high": 31.010000228881836,
      "low": 30.229999542236328,
      "close": 30.280000686645508,
      "volume": 613400
    },
    {
      "time": "2026-06-04",
      "open": 30.8700008392334,
      "high": 30.975000381469727,
      "low": 30.3799991607666,
      "close": 30.760000228881836,
      "volume": 854900
    },
    {
      "time": "2026-06-05",
      "open": 30.489999771118164,
      "high": 31.15999984741211,
      "low": 30.479999542236328,
      "close": 30.90999984741211,
      "volume": 987900
    },
    {
      "time": "2026-06-08",
      "open": 31.020000457763672,
      "high": 31.68000030517578,
      "low": 30.895000457763672,
      "close": 31.670000076293945,
      "volume": 570200
    },
    {
      "time": "2026-06-09",
      "open": 32,
      "high": 32.93000030517578,
      "low": 31.950000762939453,
      "close": 32.650001525878906,
      "volume": 622700
    },
    {
      "time": "2026-06-10",
      "open": 32.599998474121094,
      "high": 33.25,
      "low": 32.59000015258789,
      "close": 32.88999938964844,
      "volume": 1027200
    },
    {
      "time": "2026-06-11",
      "open": 33.04999923706055,
      "high": 33.38999938964844,
      "low": 32.20000076293945,
      "close": 32.40999984741211,
      "volume": 754900
    },
    {
      "time": "2026-06-12",
      "open": 32.349998474121094,
      "high": 32.86000061035156,
      "low": 32.08000183105469,
      "close": 32.2400016784668,
      "volume": 424100
    },
    {
      "time": "2026-06-15",
      "open": 32.38999938964844,
      "high": 32.65999984741211,
      "low": 31.989999771118164,
      "close": 32.25,
      "volume": 516600
    },
    {
      "time": "2026-06-16",
      "open": 32.439998626708984,
      "high": 32.58000183105469,
      "low": 31.844999313354492,
      "close": 31.950000762939453,
      "volume": 370400
    },
    {
      "time": "2026-06-17",
      "open": 31.760000228881836,
      "high": 32.16999816894531,
      "low": 31.5049991607666,
      "close": 31.90999984741211,
      "volume": 656500
    },
    {
      "time": "2026-06-18",
      "open": 32.29999923706055,
      "high": 32.84000015258789,
      "low": 31.969999313354492,
      "close": 32.68000030517578,
      "volume": 840700
    },
    {
      "time": "2026-06-22",
      "open": 32.650001525878906,
      "high": 33.029998779296875,
      "low": 32.369998931884766,
      "close": 32.380001068115234,
      "volume": 595700
    },
    {
      "time": "2026-06-23",
      "open": 32.790000915527344,
      "high": 33.20000076293945,
      "low": 32.43000030517578,
      "close": 32.529998779296875,
      "volume": 554200
    },
    {
      "time": "2026-06-24",
      "open": 32.90999984741211,
      "high": 33.060001373291016,
      "low": 32.439998626708984,
      "close": 32.849998474121094,
      "volume": 575200
    },
    {
      "time": "2026-06-25",
      "open": 32.93000030517578,
      "high": 33.189998626708984,
      "low": 32.290000915527344,
      "close": 32.779998779296875,
      "volume": 499800
    },
    {
      "time": "2026-06-26",
      "open": 33.060001373291016,
      "high": 33.5,
      "low": 32.78499984741211,
      "close": 33.439998626708984,
      "volume": 1988100
    },
    {
      "time": "2026-06-29",
      "open": 33.369998931884766,
      "high": 33.66999816894531,
      "low": 32.459999084472656,
      "close": 32.880001068115234,
      "volume": 659000
    },
    {
      "time": "2026-06-30",
      "open": 32.279998779296875,
      "high": 32.7400016784668,
      "low": 32.04999923706055,
      "close": 32.5,
      "volume": 976900
    },
    {
      "time": "2026-07-01",
      "open": 33.47999954223633,
      "high": 33.47999954223633,
      "low": 32.52000045776367,
      "close": 33.279998779296875,
      "volume": 680800
    },
    {
      "time": "2026-07-02",
      "open": 33.779998779296875,
      "high": 33.849998474121094,
      "low": 33.20000076293945,
      "close": 33.66999816894531,
      "volume": 882400
    },
    {
      "time": "2026-07-06",
      "open": 33.43000030517578,
      "high": 33.47999954223633,
      "low": 32.439998626708984,
      "close": 32.79999923706055,
      "volume": 485500
    },
    {
      "time": "2026-07-07",
      "open": 32.959999084472656,
      "high": 33.290000915527344,
      "low": 32.52000045776367,
      "close": 32.540000915527344,
      "volume": 518100
    },
    {
      "time": "2026-07-08",
      "open": 32.54999923706055,
      "high": 32.59000015258789,
      "low": 32.0099983215332,
      "close": 32.54999923706055,
      "volume": 881500
    },
    {
      "time": "2026-07-09",
      "open": 32.34000015258789,
      "high": 32.84000015258789,
      "low": 32.34000015258789,
      "close": 32.52000045776367,
      "volume": 353500
    },
    {
      "time": "2026-07-10",
      "open": 32.540000915527344,
      "high": 33.09000015258789,
      "low": 32.470001220703125,
      "close": 32.9900016784668,
      "volume": 278900
    },
    {
      "time": "2026-07-13",
      "open": 32.81999969482422,
      "high": 33.334999084472656,
      "low": 32.5,
      "close": 33.150001525878906,
      "volume": 343400
    },
    {
      "time": "2026-07-14",
      "open": 33.45000076293945,
      "high": 33.599998474121094,
      "low": 33.11000061035156,
      "close": 33.189998626708984,
      "volume": 313200
    },
    {
      "time": "2026-07-15",
      "open": 33.38999938964844,
      "high": 33.654998779296875,
      "low": 33.06999969482422,
      "close": 33.130001068115234,
      "volume": 430000
    },
    {
      "time": "2026-07-16",
      "open": 33.380001068115234,
      "high": 35.22999954223633,
      "low": 33.220001220703125,
      "close": 35,
      "volume": 2312900
    },
    {
      "time": "2026-07-17",
      "open": 35.04999923706055,
      "high": 35.81999969482422,
      "low": 34.189998626708984,
      "close": 34.290000915527344,
      "volume": 1145000
    },
    {
      "time": "2026-07-20",
      "open": 33.93000030517578,
      "high": 34.099998474121094,
      "low": 33.650001525878906,
      "close": 33.75,
      "volume": 822000
    },
    {
      "time": "2026-07-21",
      "open": 33.790000915527344,
      "high": 34.43000030517578,
      "low": 33.349998474121094,
      "close": 34.36000061035156,
      "volume": 1340900
    },
    {
      "time": "2026-07-22",
      "open": 34.18000030517578,
      "high": 34.439998626708984,
      "low": 33.96799850463867,
      "close": 34.29999923706055,
      "volume": 889600
    },
    {
      "time": "2026-07-23",
      "open": 34.2599983215332,
      "high": 34.47999954223633,
      "low": 33.58000183105469,
      "close": 33.70000076293945,
      "volume": 577400
    },
    {
      "time": "2026-07-24",
      "open": 33.939998626708984,
      "high": 34.970001220703125,
      "low": 33.77000045776367,
      "close": 34.7400016784668,
      "volume": 530200
    },
    {
      "time": "2026-07-27",
      "open": 34.79999923706055,
      "high": 35.47999954223633,
      "low": 34.79999923706055,
      "close": 35.130001068115234,
      "volume": 466300
    },
    {
      "time": "2026-07-28",
      "open": 35.56999969482422,
      "high": 35.91999816894531,
      "low": 35.209999084472656,
      "close": 35.38999938964844,
      "volume": 851500
    },
    {
      "time": "2026-07-29",
      "open": 35.439998626708984,
      "high": 35.560001373291016,
      "low": 34.790000915527344,
      "close": 34.91999816894531,
      "volume": 1403400
    },
    {
      "time": "2026-07-30",
      "open": 34.720001220703125,
      "high": 34.7400016784668,
      "low": 33.380001068115234,
      "close": 33.560001373291016,
      "volume": 398700
    },
    {
      "time": "2026-07-31",
      "open": 33.279998779296875,
      "high": 33.66999816894531,
      "low": 32.970001220703125,
      "close": 33.540000915527344,
      "volume": 366500
    },
    {
      "time": "2026-08-03",
      "open": 33.7599983215332,
      "high": 33.90999984741211,
      "low": 33.4640007019043,
      "close": 33.619998931884766,
      "volume": 730500
    },
    {
      "time": "2026-08-04",
      "open": 33.279998779296875,
      "high": 34.02000045776367,
      "low": 32.970001220703125,
      "close": 33.68000030517578,
      "volume": 745600
    },
    {
      "time": "2026-08-05",
      "open": 33.33000183105469,
      "high": 34.0099983215332,
      "low": 33.257999420166016,
      "close": 33.849998474121094,
      "volume": 604200
    },
    {
      "time": "2026-08-06",
      "open": 35.25,
      "high": 35.439998626708984,
      "low": 34.150001525878906,
      "close": 34.459999084472656,
      "volume": 907700
    },
    {
      "time": "2026-08-07",
      "open": 34.459999084472656,
      "high": 34.91999816894531,
      "low": 34.220001220703125,
      "close": 34.310001373291016,
      "volume": 402700
    },
    {
      "time": "2026-08-10",
      "open": 34.029998779296875,
      "high": 34.2599983215332,
      "low": 33.345001220703125,
      "close": 33.9900016784668,
      "volume": 996600
    },
    {
      "time": "2026-08-11",
      "open": 33.83000183105469,
      "high": 34.279998779296875,
      "low": 33.83000183105469,
      "close": 34.029998779296875,
      "volume": 399000
    },
    {
      "time": "2026-08-12",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 33.54999923706055,
      "close": 33.709999084472656,
      "volume": 406100
    },
    {
      "time": "2026-08-13",
      "open": 33.869998931884766,
      "high": 34.30500030517578,
      "low": 33.52000045776367,
      "close": 34.22999954223633,
      "volume": 649700
    },
    {
      "time": "2026-08-14",
      "open": 33.9900016784668,
      "high": 34.5,
      "low": 33.882999420166016,
      "close": 34.150001525878906,
      "volume": 452000
    },
    {
      "time": "2026-08-17",
      "open": 33.70000076293945,
      "high": 34.099998474121094,
      "low": 33.63600158691406,
      "close": 34.099998474121094,
      "volume": 461800
    },
    {
      "time": "2026-08-18",
      "open": 34.31999969482422,
      "high": 34.47999954223633,
      "low": 33.5099983215332,
      "close": 34.130001068115234,
      "volume": 778100
    },
    {
      "time": "2026-08-19",
      "open": 34.310001373291016,
      "high": 35.0099983215332,
      "low": 34.29999923706055,
      "close": 34.459999084472656,
      "volume": 763400
    },
    {
      "time": "2026-08-20",
      "open": 34.25,
      "high": 34.619998931884766,
      "low": 33.90999984741211,
      "close": 34.439998626708984,
      "volume": 421300
    },
    {
      "time": "2026-08-21",
      "open": 34.560001373291016,
      "high": 34.584999084472656,
      "low": 34.209999084472656,
      "close": 34.209999084472656,
      "volume": 399700
    },
    {
      "time": "2026-08-24",
      "open": 34.189998626708984,
      "high": 34.369998931884766,
      "low": 33.70500183105469,
      "close": 33.86000061035156,
      "volume": 541100
    },
    {
      "time": "2026-08-25",
      "open": 33.9900016784668,
      "high": 34.20000076293945,
      "low": 33.5,
      "close": 34.040000915527344,
      "volume": 719800
    },
    {
      "time": "2026-08-26",
      "open": 34.130001068115234,
      "high": 34.224998474121094,
      "low": 33.70000076293945,
      "close": 33.959999084472656,
      "volume": 1434600
    },
    {
      "time": "2026-08-27",
      "open": 33.119998931884766,
      "high": 33.4900016784668,
      "low": 33.029998779296875,
      "close": 33.38999938964844,
      "volume": 945600
    },
    {
      "time": "2026-08-28",
      "open": 33.380001068115234,
      "high": 33.540000915527344,
      "low": 32.93000030517578,
      "close": 33.040000915527344,
      "volume": 698000
    },
    {
      "time": "2026-08-31",
      "open": 32.880001068115234,
      "high": 33.165000915527344,
      "low": 32.1349983215332,
      "close": 32.470001220703125,
      "volume": 782600
    },
    {
      "time": "2026-09-01",
      "open": 32.689998626708984,
      "high": 32.97999954223633,
      "low": 32.23500061035156,
      "close": 32.5,
      "volume": 690400
    },
    {
      "time": "2026-09-02",
      "open": 32.47999954223633,
      "high": 32.744998931884766,
      "low": 31.913000106811523,
      "close": 32.459999084472656,
      "volume": 1194700
    },
    {
      "time": "2026-09-03",
      "open": 32.95000076293945,
      "high": 33.224998474121094,
      "low": 32.52000045776367,
      "close": 33.099998474121094,
      "volume": 701800
    },
    {
      "time": "2026-09-04",
      "open": 32.79999923706055,
      "high": 33.27000045776367,
      "low": 32.369998931884766,
      "close": 32.58000183105469,
      "volume": 525800
    },
    {
      "time": "2026-09-08",
      "open": 32.61000061035156,
      "high": 32.900001525878906,
      "low": 32.45000076293945,
      "close": 32.599998474121094,
      "volume": 456500
    },
    {
      "time": "2026-09-09",
      "open": 32.5,
      "high": 32.529998779296875,
      "low": 31.59000015258789,
      "close": 31.93000030517578,
      "volume": 598200
    },
    {
      "time": "2026-09-10",
      "open": 31.920000076293945,
      "high": 32.18000030517578,
      "low": 31.809999465942383,
      "close": 32.04999923706055,
      "volume": 629600
    },
    {
      "time": "2026-09-11",
      "open": 32.470001220703125,
      "high": 32.505001068115234,
      "low": 31.979999542236328,
      "close": 32.119998931884766,
      "volume": 393200
    },
    {
      "time": "2026-09-14",
      "open": 32.560001373291016,
      "high": 32.689998626708984,
      "low": 32.08000183105469,
      "close": 32.33000183105469,
      "volume": 392081
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.594000015258786
    },
    {
      "time": "2025-11-24",
      "value": 35.44279998779297
    },
    {
      "time": "2025-11-25",
      "value": 35.30679996490478
    },
    {
      "time": "2025-11-26",
      "value": 35.18579990386963
    },
    {
      "time": "2025-11-28",
      "value": 35.074399909973145
    },
    {
      "time": "2025-12-01",
      "value": 34.983399925231936
    },
    {
      "time": "2025-12-02",
      "value": 34.89739994049072
    },
    {
      "time": "2025-12-03",
      "value": 34.81739994049072
    },
    {
      "time": "2025-12-04",
      "value": 34.74179988861084
    },
    {
      "time": "2025-12-05",
      "value": 34.67379985809326
    },
    {
      "time": "2025-12-08",
      "value": 34.599999809265135
    },
    {
      "time": "2025-12-09",
      "value": 34.50639980316162
    },
    {
      "time": "2025-12-10",
      "value": 34.40799983978272
    },
    {
      "time": "2025-12-11",
      "value": 34.30279987335205
    },
    {
      "time": "2025-12-12",
      "value": 34.2111999130249
    },
    {
      "time": "2025-12-15",
      "value": 34.141199913024906
    },
    {
      "time": "2025-12-16",
      "value": 34.07979991912842
    },
    {
      "time": "2025-12-17",
      "value": 34.00819995880127
    },
    {
      "time": "2025-12-18",
      "value": 33.922599945068356
    },
    {
      "time": "2025-12-19",
      "value": 33.84239994049072
    },
    {
      "time": "2025-12-22",
      "value": 33.77819995880127
    },
    {
      "time": "2025-12-23",
      "value": 33.69799991607666
    },
    {
      "time": "2025-12-24",
      "value": 33.61819988250733
    },
    {
      "time": "2025-12-26",
      "value": 33.53659992218017
    },
    {
      "time": "2025-12-29",
      "value": 33.429999885559084
    },
    {
      "time": "2025-12-30",
      "value": 33.32419990539551
    },
    {
      "time": "2025-12-31",
      "value": 33.203799934387206
    },
    {
      "time": "2026-01-02",
      "value": 33.068199920654294
    },
    {
      "time": "2026-01-05",
      "value": 32.92979988098145
    },
    {
      "time": "2026-01-06",
      "value": 32.80839984893799
    },
    {
      "time": "2026-01-07",
      "value": 32.6765998840332
    },
    {
      "time": "2026-01-08",
      "value": 32.55959991455078
    },
    {
      "time": "2026-01-09",
      "value": 32.458999938964844
    },
    {
      "time": "2026-01-12",
      "value": 32.38639999389648
    },
    {
      "time": "2026-01-13",
      "value": 32.33220001220703
    },
    {
      "time": "2026-01-14",
      "value": 32.30660003662109
    },
    {
      "time": "2026-01-15",
      "value": 32.29520004272461
    },
    {
      "time": "2026-01-16",
      "value": 32.28480003356933
    },
    {
      "time": "2026-01-20",
      "value": 32.24220001220703
    },
    {
      "time": "2026-01-21",
      "value": 32.20620002746582
    },
    {
      "time": "2026-01-22",
      "value": 32.164800033569335
    },
    {
      "time": "2026-01-23",
      "value": 32.13840000152588
    },
    {
      "time": "2026-01-26",
      "value": 32.10159996032715
    },
    {
      "time": "2026-01-27",
      "value": 32.07939998626709
    },
    {
      "time": "2026-01-28",
      "value": 32.04859996795654
    },
    {
      "time": "2026-01-29",
      "value": 32.02340000152588
    },
    {
      "time": "2026-01-30",
      "value": 32.01580001831055
    },
    {
      "time": "2026-02-02",
      "value": 32.005800018310545
    },
    {
      "time": "2026-02-03",
      "value": 32.011400032043454
    },
    {
      "time": "2026-02-04",
      "value": 32.04980003356933
    },
    {
      "time": "2026-02-05",
      "value": 32.060800018310545
    },
    {
      "time": "2026-02-06",
      "value": 32.07840003967285
    },
    {
      "time": "2026-02-09",
      "value": 32.082200050354004
    },
    {
      "time": "2026-02-10",
      "value": 32.08100009918213
    },
    {
      "time": "2026-02-11",
      "value": 32.079400062561035
    },
    {
      "time": "2026-02-12",
      "value": 32.07100009918213
    },
    {
      "time": "2026-02-13",
      "value": 32.07480007171631
    },
    {
      "time": "2026-02-17",
      "value": 32.100400047302244
    },
    {
      "time": "2026-02-18",
      "value": 32.1164001083374
    },
    {
      "time": "2026-02-19",
      "value": 32.12960010528565
    },
    {
      "time": "2026-02-20",
      "value": 32.16240009307862
    },
    {
      "time": "2026-02-23",
      "value": 32.20940006256104
    },
    {
      "time": "2026-02-24",
      "value": 32.22240001678467
    },
    {
      "time": "2026-02-25",
      "value": 32.217800025939944
    },
    {
      "time": "2026-02-26",
      "value": 32.2229999923706
    },
    {
      "time": "2026-02-27",
      "value": 32.24119998931885
    },
    {
      "time": "2026-03-02",
      "value": 32.27380001068115
    },
    {
      "time": "2026-03-03",
      "value": 32.27820003509522
    },
    {
      "time": "2026-03-04",
      "value": 32.3042000579834
    },
    {
      "time": "2026-03-05",
      "value": 32.326200065612795
    },
    {
      "time": "2026-03-06",
      "value": 32.32840003967285
    },
    {
      "time": "2026-03-09",
      "value": 32.34100006103515
    },
    {
      "time": "2026-03-10",
      "value": 32.35380004882813
    },
    {
      "time": "2026-03-11",
      "value": 32.362600021362304
    },
    {
      "time": "2026-03-12",
      "value": 32.36720001220703
    },
    {
      "time": "2026-03-13",
      "value": 32.3746000289917
    },
    {
      "time": "2026-03-16",
      "value": 32.40819999694824
    },
    {
      "time": "2026-03-17",
      "value": 32.45380001068115
    },
    {
      "time": "2026-03-18",
      "value": 32.475800018310544
    },
    {
      "time": "2026-03-19",
      "value": 32.473800048828124
    },
    {
      "time": "2026-03-20",
      "value": 32.45440002441406
    },
    {
      "time": "2026-03-23",
      "value": 32.446000022888185
    },
    {
      "time": "2026-03-24",
      "value": 32.41560001373291
    },
    {
      "time": "2026-03-25",
      "value": 32.37779998779297
    },
    {
      "time": "2026-03-26",
      "value": 32.33219997406006
    },
    {
      "time": "2026-03-27",
      "value": 32.27099998474121
    },
    {
      "time": "2026-03-30",
      "value": 32.18920001983643
    },
    {
      "time": "2026-03-31",
      "value": 32.12200004577637
    },
    {
      "time": "2026-04-01",
      "value": 32.08340003967285
    },
    {
      "time": "2026-04-02",
      "value": 32.05459999084473
    },
    {
      "time": "2026-04-06",
      "value": 32.02019996643067
    },
    {
      "time": "2026-04-07",
      "value": 31.986799964904787
    },
    {
      "time": "2026-04-08",
      "value": 31.983199996948244
    },
    {
      "time": "2026-04-09",
      "value": 31.987000007629394
    },
    {
      "time": "2026-04-10",
      "value": 32.003800010681154
    },
    {
      "time": "2026-04-13",
      "value": 32.00959999084473
    },
    {
      "time": "2026-04-14",
      "value": 32.02719997406006
    },
    {
      "time": "2026-04-15",
      "value": 32.03719997406006
    },
    {
      "time": "2026-04-16",
      "value": 32.050799980163575
    },
    {
      "time": "2026-04-17",
      "value": 32.061799964904786
    },
    {
      "time": "2026-04-20",
      "value": 32.094599952697756
    },
    {
      "time": "2026-04-21",
      "value": 32.111199913024905
    },
    {
      "time": "2026-04-22",
      "value": 32.105599899291995
    },
    {
      "time": "2026-04-23",
      "value": 32.10459991455078
    },
    {
      "time": "2026-04-24",
      "value": 32.10179992675781
    },
    {
      "time": "2026-04-27",
      "value": 32.09599990844727
    },
    {
      "time": "2026-04-28",
      "value": 32.079999923706055
    },
    {
      "time": "2026-04-29",
      "value": 32.02559993743896
    },
    {
      "time": "2026-04-30",
      "value": 31.98579990386963
    },
    {
      "time": "2026-05-01",
      "value": 31.941199913024903
    },
    {
      "time": "2026-05-04",
      "value": 31.851799926757813
    },
    {
      "time": "2026-05-05",
      "value": 31.773399963378907
    },
    {
      "time": "2026-05-06",
      "value": 31.74779998779297
    },
    {
      "time": "2026-05-07",
      "value": 31.75879997253418
    },
    {
      "time": "2026-05-08",
      "value": 31.75
    },
    {
      "time": "2026-05-11",
      "value": 31.729600067138673
    },
    {
      "time": "2026-05-12",
      "value": 31.69140007019043
    },
    {
      "time": "2026-05-13",
      "value": 31.659800033569336
    },
    {
      "time": "2026-05-14",
      "value": 31.618800010681152
    },
    {
      "time": "2026-05-15",
      "value": 31.562000007629393
    },
    {
      "time": "2026-05-18",
      "value": 31.524200019836425
    },
    {
      "time": "2026-05-19",
      "value": 31.479599990844726
    },
    {
      "time": "2026-05-20",
      "value": 31.45180000305176
    },
    {
      "time": "2026-05-21",
      "value": 31.43000003814697
    },
    {
      "time": "2026-05-22",
      "value": 31.420000038146974
    },
    {
      "time": "2026-05-26",
      "value": 31.405600051879883
    },
    {
      "time": "2026-05-27",
      "value": 31.380000076293946
    },
    {
      "time": "2026-05-28",
      "value": 31.34980007171631
    },
    {
      "time": "2026-05-29",
      "value": 31.335000076293944
    },
    {
      "time": "2026-06-01",
      "value": 31.31300006866455
    },
    {
      "time": "2026-06-02",
      "value": 31.321000061035157
    },
    {
      "time": "2026-06-03",
      "value": 31.301800079345703
    },
    {
      "time": "2026-06-04",
      "value": 31.303000068664552
    },
    {
      "time": "2026-06-05",
      "value": 31.30960006713867
    },
    {
      "time": "2026-06-08",
      "value": 31.342800064086916
    },
    {
      "time": "2026-06-09",
      "value": 31.395600090026857
    },
    {
      "time": "2026-06-10",
      "value": 31.457800064086914
    },
    {
      "time": "2026-06-11",
      "value": 31.500400047302247
    },
    {
      "time": "2026-06-12",
      "value": 31.536600074768067
    },
    {
      "time": "2026-06-15",
      "value": 31.563800086975096
    },
    {
      "time": "2026-06-16",
      "value": 31.595600090026856
    },
    {
      "time": "2026-06-17",
      "value": 31.628800086975097
    },
    {
      "time": "2026-06-18",
      "value": 31.653400077819825
    },
    {
      "time": "2026-06-22",
      "value": 31.663800086975098
    },
    {
      "time": "2026-06-23",
      "value": 31.67480007171631
    },
    {
      "time": "2026-06-24",
      "value": 31.697000045776367
    },
    {
      "time": "2026-06-25",
      "value": 31.70620002746582
    },
    {
      "time": "2026-06-26",
      "value": 31.73900001525879
    },
    {
      "time": "2026-06-29",
      "value": 31.75220001220703
    },
    {
      "time": "2026-06-30",
      "value": 31.73840003967285
    },
    {
      "time": "2026-07-01",
      "value": 31.73620002746582
    },
    {
      "time": "2026-07-02",
      "value": 31.75180000305176
    },
    {
      "time": "2026-07-06",
      "value": 31.770799980163574
    },
    {
      "time": "2026-07-07",
      "value": 31.771799964904787
    },
    {
      "time": "2026-07-08",
      "value": 31.773599967956542
    },
    {
      "time": "2026-07-09",
      "value": 31.78819995880127
    },
    {
      "time": "2026-07-10",
      "value": 31.807000007629394
    },
    {
      "time": "2026-07-13",
      "value": 31.838800048828126
    },
    {
      "time": "2026-07-14",
      "value": 31.873000030517577
    },
    {
      "time": "2026-07-15",
      "value": 31.908800048828127
    },
    {
      "time": "2026-07-16",
      "value": 32.00120006561279
    },
    {
      "time": "2026-07-17",
      "value": 32.06700008392334
    },
    {
      "time": "2026-07-20",
      "value": 32.10020008087158
    },
    {
      "time": "2026-07-21",
      "value": 32.117800102233886
    },
    {
      "time": "2026-07-22",
      "value": 32.152600059509275
    },
    {
      "time": "2026-07-23",
      "value": 32.18000003814697
    },
    {
      "time": "2026-07-24",
      "value": 32.23980007171631
    },
    {
      "time": "2026-07-27",
      "value": 32.32420009613037
    },
    {
      "time": "2026-07-28",
      "value": 32.416800079345705
    },
    {
      "time": "2026-07-29",
      "value": 32.52240005493164
    },
    {
      "time": "2026-07-30",
      "value": 32.595200080871585
    },
    {
      "time": "2026-07-31",
      "value": 32.6734001159668
    },
    {
      "time": "2026-08-03",
      "value": 32.729400100708006
    },
    {
      "time": "2026-08-04",
      "value": 32.785600090026854
    },
    {
      "time": "2026-08-05",
      "value": 32.84300006866455
    },
    {
      "time": "2026-08-06",
      "value": 32.911600036621095
    },
    {
      "time": "2026-08-07",
      "value": 32.971000061035156
    },
    {
      "time": "2026-08-10",
      "value": 33.02020008087158
    },
    {
      "time": "2026-08-11",
      "value": 33.07580005645752
    },
    {
      "time": "2026-08-12",
      "value": 33.136400032043454
    },
    {
      "time": "2026-08-13",
      "value": 33.20680004119873
    },
    {
      "time": "2026-08-14",
      "value": 33.2842000579834
    },
    {
      "time": "2026-08-17",
      "value": 33.351000022888186
    },
    {
      "time": "2026-08-18",
      "value": 33.41540004730225
    },
    {
      "time": "2026-08-19",
      "value": 33.47120002746582
    },
    {
      "time": "2026-08-20",
      "value": 33.50699996948242
    },
    {
      "time": "2026-08-21",
      "value": 33.533399963378905
    },
    {
      "time": "2026-08-24",
      "value": 33.56239997863769
    },
    {
      "time": "2026-08-25",
      "value": 33.59839996337891
    },
    {
      "time": "2026-08-26",
      "value": 33.63259994506836
    },
    {
      "time": "2026-08-27",
      "value": 33.66139991760254
    },
    {
      "time": "2026-08-28",
      "value": 33.683999938964845
    },
    {
      "time": "2026-08-31",
      "value": 33.67979995727539
    },
    {
      "time": "2026-09-01",
      "value": 33.68219993591308
    },
    {
      "time": "2026-09-02",
      "value": 33.6807999420166
    },
    {
      "time": "2026-09-03",
      "value": 33.6857999420166
    },
    {
      "time": "2026-09-04",
      "value": 33.681800003051755
    },
    {
      "time": "2026-09-08",
      "value": 33.665
    },
    {
      "time": "2026-09-09",
      "value": 33.64599998474121
    },
    {
      "time": "2026-09-10",
      "value": 33.636999969482424
    },
    {
      "time": "2026-09-11",
      "value": 33.61379997253418
    },
    {
      "time": "2026-09-14",
      "value": 33.587000045776364
    }
  ],
  "analysis": null
}