{
  "ok": true,
  "cached": false,
  "ticker": "SOPVX",
  "price": 54.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 53.43000030517578,
      "high": 53.43000030517578,
      "low": 53.43000030517578,
      "close": 53.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 53.41999816894531,
      "high": 53.41999816894531,
      "low": 53.41999816894531,
      "close": 53.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 53.43000030517578,
      "high": 53.43000030517578,
      "low": 53.43000030517578,
      "close": 53.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 53.709999084472656,
      "high": 53.709999084472656,
      "low": 53.709999084472656,
      "close": 53.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 53.75,
      "high": 53.75,
      "low": 53.75,
      "close": 53.75,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 53.77000045776367,
      "high": 53.77000045776367,
      "low": 53.77000045776367,
      "close": 53.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 53.38999938964844,
      "high": 53.38999938964844,
      "low": 53.38999938964844,
      "close": 53.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 53.279998779296875,
      "high": 53.279998779296875,
      "low": 53.279998779296875,
      "close": 53.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 53.029998779296875,
      "high": 53.029998779296875,
      "low": 53.029998779296875,
      "close": 53.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 53.31999969482422,
      "high": 53.31999969482422,
      "low": 53.31999969482422,
      "close": 53.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 53.380001068115234,
      "high": 53.380001068115234,
      "low": 53.380001068115234,
      "close": 53.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 53.380001068115234,
      "high": 53.380001068115234,
      "low": 53.380001068115234,
      "close": 53.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 53.369998931884766,
      "high": 53.369998931884766,
      "low": 53.369998931884766,
      "close": 53.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 53.54999923706055,
      "high": 53.54999923706055,
      "low": 53.54999923706055,
      "close": 53.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 53.77000045776367,
      "high": 53.77000045776367,
      "low": 53.77000045776367,
      "close": 53.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 53.88999938964844,
      "high": 53.88999938964844,
      "low": 53.88999938964844,
      "close": 53.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 53.43000030517578,
      "high": 53.43000030517578,
      "low": 53.43000030517578,
      "close": 53.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 53.900001525878906,
      "high": 53.900001525878906,
      "low": 53.900001525878906,
      "close": 53.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 53.61000061035156,
      "high": 53.61000061035156,
      "low": 53.61000061035156,
      "close": 53.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 52.20000076293945,
      "high": 52.20000076293945,
      "low": 52.20000076293945,
      "close": 52.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 52.91999816894531,
      "high": 52.91999816894531,
      "low": 52.91999816894531,
      "close": 52.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 52.97999954223633,
      "high": 52.97999954223633,
      "low": 52.97999954223633,
      "close": 52.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 53.209999084472656,
      "high": 53.209999084472656,
      "low": 53.209999084472656,
      "close": 53.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 52.88999938964844,
      "high": 52.88999938964844,
      "low": 52.88999938964844,
      "close": 52.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 53.08000183105469,
      "high": 53.08000183105469,
      "low": 53.08000183105469,
      "close": 53.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 53.72999954223633,
      "high": 53.72999954223633,
      "low": 53.72999954223633,
      "close": 53.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 54.040000915527344,
      "high": 54.040000915527344,
      "low": 54.040000915527344,
      "close": 54.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 53.470001220703125,
      "high": 53.470001220703125,
      "low": 53.470001220703125,
      "close": 53.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 53.83000183105469,
      "high": 53.83000183105469,
      "low": 53.83000183105469,
      "close": 53.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 54.11000061035156,
      "high": 54.11000061035156,
      "low": 54.11000061035156,
      "close": 54.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 54.59000015258789,
      "high": 54.59000015258789,
      "low": 54.59000015258789,
      "close": 54.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 54.439998626708984,
      "high": 54.439998626708984,
      "low": 54.439998626708984,
      "close": 54.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 54.130001068115234,
      "high": 54.130001068115234,
      "low": 54.130001068115234,
      "close": 54.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 53.400001525878906,
      "high": 53.400001525878906,
      "low": 53.400001525878906,
      "close": 53.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 53.849998474121094,
      "high": 53.849998474121094,
      "low": 53.849998474121094,
      "close": 53.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 53.7599983215332,
      "high": 53.7599983215332,
      "low": 53.7599983215332,
      "close": 53.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 53.209999084472656,
      "high": 53.209999084472656,
      "low": 53.209999084472656,
      "close": 53.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 53.33000183105469,
      "high": 53.33000183105469,
      "low": 53.33000183105469,
      "close": 53.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 52.63999938964844,
      "high": 52.63999938964844,
      "low": 52.63999938964844,
      "close": 52.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 52.900001525878906,
      "high": 52.900001525878906,
      "low": 52.900001525878906,
      "close": 52.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 53.4900016784668,
      "high": 53.4900016784668,
      "low": 53.4900016784668,
      "close": 53.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 53.68000030517578,
      "high": 53.68000030517578,
      "low": 53.68000030517578,
      "close": 53.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 53.68000030517578,
      "high": 53.68000030517578,
      "low": 53.68000030517578,
      "close": 53.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 52.790000915527344,
      "high": 52.790000915527344,
      "low": 52.790000915527344,
      "close": 52.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 52.54999923706055,
      "high": 52.54999923706055,
      "low": 52.54999923706055,
      "close": 52.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 51.849998474121094,
      "high": 51.849998474121094,
      "low": 51.849998474121094,
      "close": 51.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 51.40999984741211,
      "high": 51.40999984741211,
      "low": 51.40999984741211,
      "close": 51.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 51.47999954223633,
      "high": 51.47999954223633,
      "low": 51.47999954223633,
      "close": 51.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 50.779998779296875,
      "high": 50.779998779296875,
      "low": 50.779998779296875,
      "close": 50.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 51.689998626708984,
      "high": 51.689998626708984,
      "low": 51.689998626708984,
      "close": 51.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 52.33000183105469,
      "high": 52.33000183105469,
      "low": 52.33000183105469,
      "close": 52.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 53.06999969482422,
      "high": 53.06999969482422,
      "low": 53.06999969482422,
      "close": 53.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 53.27000045776367,
      "high": 53.27000045776367,
      "low": 53.27000045776367,
      "close": 53.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 53.61000061035156,
      "high": 53.61000061035156,
      "low": 53.61000061035156,
      "close": 53.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 53.33000183105469,
      "high": 53.33000183105469,
      "low": 53.33000183105469,
      "close": 53.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 53.47999954223633,
      "high": 53.47999954223633,
      "low": 53.47999954223633,
      "close": 53.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 53.86000061035156,
      "high": 53.86000061035156,
      "low": 53.86000061035156,
      "close": 53.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 53.91999816894531,
      "high": 53.91999816894531,
      "low": 53.91999816894531,
      "close": 53.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 54.220001220703125,
      "high": 54.220001220703125,
      "low": 54.220001220703125,
      "close": 54.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 53.79999923706055,
      "high": 53.79999923706055,
      "low": 53.79999923706055,
      "close": 53.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 53.619998931884766,
      "high": 53.619998931884766,
      "low": 53.619998931884766,
      "close": 53.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 54.099998474121094,
      "high": 54.099998474121094,
      "low": 54.099998474121094,
      "close": 54.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 54.2599983215332,
      "high": 54.2599983215332,
      "low": 54.2599983215332,
      "close": 54.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 53.72999954223633,
      "high": 53.72999954223633,
      "low": 53.72999954223633,
      "close": 53.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 48.970001220703125,
      "high": 48.970001220703125,
      "low": 48.970001220703125,
      "close": 48.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 48.810001373291016,
      "high": 48.810001373291016,
      "low": 48.810001373291016,
      "close": 48.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 48.439998626708984,
      "high": 48.439998626708984,
      "low": 48.439998626708984,
      "close": 48.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 48.91999816894531,
      "high": 48.91999816894531,
      "low": 48.91999816894531,
      "close": 48.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 49.22999954223633,
      "high": 49.22999954223633,
      "low": 49.22999954223633,
      "close": 49.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 49.599998474121094,
      "high": 49.599998474121094,
      "low": 49.599998474121094,
      "close": 49.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 49.790000915527344,
      "high": 49.790000915527344,
      "low": 49.790000915527344,
      "close": 49.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 49.90999984741211,
      "high": 49.90999984741211,
      "low": 49.90999984741211,
      "close": 49.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 49.939998626708984,
      "high": 49.939998626708984,
      "low": 49.939998626708984,
      "close": 49.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 49.75,
      "high": 49.75,
      "low": 49.75,
      "close": 49.75,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 49.7400016784668,
      "high": 49.7400016784668,
      "low": 49.7400016784668,
      "close": 49.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 49.27000045776367,
      "high": 49.27000045776367,
      "low": 49.27000045776367,
      "close": 49.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 49.470001220703125,
      "high": 49.470001220703125,
      "low": 49.470001220703125,
      "close": 49.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 50.20000076293945,
      "high": 50.20000076293945,
      "low": 50.20000076293945,
      "close": 50.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 50.77000045776367,
      "high": 50.77000045776367,
      "low": 50.77000045776367,
      "close": 50.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 50.45000076293945,
      "high": 50.45000076293945,
      "low": 50.45000076293945,
      "close": 50.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 50.650001525878906,
      "high": 50.650001525878906,
      "low": 50.650001525878906,
      "close": 50.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 50.9900016784668,
      "high": 50.9900016784668,
      "low": 50.9900016784668,
      "close": 50.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 50.939998626708984,
      "high": 50.939998626708984,
      "low": 50.939998626708984,
      "close": 50.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 50.7599983215332,
      "high": 50.7599983215332,
      "low": 50.7599983215332,
      "close": 50.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 50.61000061035156,
      "high": 50.61000061035156,
      "low": 50.61000061035156,
      "close": 50.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 50.720001220703125,
      "high": 50.720001220703125,
      "low": 50.720001220703125,
      "close": 50.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 50.599998474121094,
      "high": 50.599998474121094,
      "low": 50.599998474121094,
      "close": 50.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 49.5,
      "high": 49.5,
      "low": 49.5,
      "close": 49.5,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 50.189998626708984,
      "high": 50.189998626708984,
      "low": 50.189998626708984,
      "close": 50.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 50.540000915527344,
      "high": 50.540000915527344,
      "low": 50.540000915527344,
      "close": 50.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 50.45000076293945,
      "high": 50.45000076293945,
      "low": 50.45000076293945,
      "close": 50.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 50.709999084472656,
      "high": 50.709999084472656,
      "low": 50.709999084472656,
      "close": 50.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 50.86000061035156,
      "high": 50.86000061035156,
      "low": 50.86000061035156,
      "close": 50.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 50.77000045776367,
      "high": 50.77000045776367,
      "low": 50.77000045776367,
      "close": 50.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 50.650001525878906,
      "high": 50.650001525878906,
      "low": 50.650001525878906,
      "close": 50.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 50.2400016784668,
      "high": 50.2400016784668,
      "low": 50.2400016784668,
      "close": 50.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 50.529998779296875,
      "high": 50.529998779296875,
      "low": 50.529998779296875,
      "close": 50.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 49.91999816894531,
      "high": 49.91999816894531,
      "low": 49.91999816894531,
      "close": 49.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 49.81999969482422,
      "high": 49.81999969482422,
      "low": 49.81999969482422,
      "close": 49.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 49.220001220703125,
      "high": 49.220001220703125,
      "low": 49.220001220703125,
      "close": 49.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 49.939998626708984,
      "high": 49.939998626708984,
      "low": 49.939998626708984,
      "close": 49.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 50.29999923706055,
      "high": 50.29999923706055,
      "low": 50.29999923706055,
      "close": 50.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 50.060001373291016,
      "high": 50.060001373291016,
      "low": 50.060001373291016,
      "close": 50.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 49.97999954223633,
      "high": 49.97999954223633,
      "low": 49.97999954223633,
      "close": 49.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 49.13999938964844,
      "high": 49.13999938964844,
      "low": 49.13999938964844,
      "close": 49.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 49.27000045776367,
      "high": 49.27000045776367,
      "low": 49.27000045776367,
      "close": 49.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 49.40999984741211,
      "high": 49.40999984741211,
      "low": 49.40999984741211,
      "close": 49.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 49.619998931884766,
      "high": 49.619998931884766,
      "low": 49.619998931884766,
      "close": 49.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 49.400001525878906,
      "high": 49.400001525878906,
      "low": 49.400001525878906,
      "close": 49.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 49.68000030517578,
      "high": 49.68000030517578,
      "low": 49.68000030517578,
      "close": 49.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 48.97999954223633,
      "high": 48.97999954223633,
      "low": 48.97999954223633,
      "close": 48.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 49.38999938964844,
      "high": 49.38999938964844,
      "low": 49.38999938964844,
      "close": 49.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 49.77000045776367,
      "high": 49.77000045776367,
      "low": 49.77000045776367,
      "close": 49.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 49.630001068115234,
      "high": 49.630001068115234,
      "low": 49.630001068115234,
      "close": 49.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 49.31999969482422,
      "high": 49.31999969482422,
      "low": 49.31999969482422,
      "close": 49.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 49.2400016784668,
      "high": 49.2400016784668,
      "low": 49.2400016784668,
      "close": 49.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 48.77000045776367,
      "high": 48.77000045776367,
      "low": 48.77000045776367,
      "close": 48.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 49.119998931884766,
      "high": 49.119998931884766,
      "low": 49.119998931884766,
      "close": 49.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 48.810001373291016,
      "high": 48.810001373291016,
      "low": 48.810001373291016,
      "close": 48.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 48.2599983215332,
      "high": 48.2599983215332,
      "low": 48.2599983215332,
      "close": 48.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 48.599998474121094,
      "high": 48.599998474121094,
      "low": 48.599998474121094,
      "close": 48.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 48.45000076293945,
      "high": 48.45000076293945,
      "low": 48.45000076293945,
      "close": 48.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 48.13999938964844,
      "high": 48.13999938964844,
      "low": 48.13999938964844,
      "close": 48.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 47.189998626708984,
      "high": 47.189998626708984,
      "low": 47.189998626708984,
      "close": 47.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 46.91999816894531,
      "high": 46.91999816894531,
      "low": 46.91999816894531,
      "close": 46.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 47.5099983215332,
      "high": 47.5099983215332,
      "low": 47.5099983215332,
      "close": 47.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 47.720001220703125,
      "high": 47.720001220703125,
      "low": 47.720001220703125,
      "close": 47.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 46.959999084472656,
      "high": 46.959999084472656,
      "low": 46.959999084472656,
      "close": 46.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 46.77000045776367,
      "high": 46.77000045776367,
      "low": 46.77000045776367,
      "close": 46.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 45.900001525878906,
      "high": 45.900001525878906,
      "low": 45.900001525878906,
      "close": 45.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 46.59000015258789,
      "high": 46.59000015258789,
      "low": 46.59000015258789,
      "close": 46.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 46.36000061035156,
      "high": 46.36000061035156,
      "low": 46.36000061035156,
      "close": 46.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 46.7599983215332,
      "high": 46.7599983215332,
      "low": 46.7599983215332,
      "close": 46.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 45.86000061035156,
      "high": 45.86000061035156,
      "low": 45.86000061035156,
      "close": 45.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 44.869998931884766,
      "high": 44.869998931884766,
      "low": 44.869998931884766,
      "close": 44.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 44.810001373291016,
      "high": 44.810001373291016,
      "low": 44.810001373291016,
      "close": 44.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 46.33000183105469,
      "high": 46.33000183105469,
      "low": 46.33000183105469,
      "close": 46.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 46.779998779296875,
      "high": 46.779998779296875,
      "low": 46.779998779296875,
      "close": 46.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 46.84000015258789,
      "high": 46.84000015258789,
      "low": 46.84000015258789,
      "close": 46.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 47.099998474121094,
      "high": 47.099998474121094,
      "low": 47.099998474121094,
      "close": 47.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 47.08000183105469,
      "high": 47.08000183105469,
      "low": 47.08000183105469,
      "close": 47.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 48.63999938964844,
      "high": 48.63999938964844,
      "low": 48.63999938964844,
      "close": 48.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 48.959999084472656,
      "high": 48.959999084472656,
      "low": 48.959999084472656,
      "close": 48.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 48.95000076293945,
      "high": 48.95000076293945,
      "low": 48.95000076293945,
      "close": 48.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 49.66999816894531,
      "high": 49.66999816894531,
      "low": 49.66999816894531,
      "close": 49.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 50.38999938964844,
      "high": 50.38999938964844,
      "low": 50.38999938964844,
      "close": 50.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 50.720001220703125,
      "high": 50.720001220703125,
      "low": 50.720001220703125,
      "close": 50.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 50.83000183105469,
      "high": 50.83000183105469,
      "low": 50.83000183105469,
      "close": 50.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 51.66999816894531,
      "high": 51.66999816894531,
      "low": 51.66999816894531,
      "close": 51.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 51.61000061035156,
      "high": 51.61000061035156,
      "low": 51.61000061035156,
      "close": 51.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 51.22999954223633,
      "high": 51.22999954223633,
      "low": 51.22999954223633,
      "close": 51.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 51.56999969482422,
      "high": 51.56999969482422,
      "low": 51.56999969482422,
      "close": 51.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 51.560001373291016,
      "high": 51.560001373291016,
      "low": 51.560001373291016,
      "close": 51.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 51.880001068115234,
      "high": 51.880001068115234,
      "low": 51.880001068115234,
      "close": 51.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.779998779296875,
      "close": 51.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 51.33000183105469,
      "high": 51.33000183105469,
      "low": 51.33000183105469,
      "close": 51.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 51.2400016784668,
      "high": 51.2400016784668,
      "low": 51.2400016784668,
      "close": 51.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.779998779296875,
      "close": 51.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.779998779296875,
      "close": 51.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 51.66999816894531,
      "high": 51.66999816894531,
      "low": 51.66999816894531,
      "close": 51.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 51.939998626708984,
      "high": 51.939998626708984,
      "low": 51.939998626708984,
      "close": 51.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 52.7400016784668,
      "high": 52.7400016784668,
      "low": 52.7400016784668,
      "close": 52.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 52.220001220703125,
      "high": 52.220001220703125,
      "low": 52.220001220703125,
      "close": 52.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 52.279998779296875,
      "high": 52.279998779296875,
      "low": 52.279998779296875,
      "close": 52.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 52.099998474121094,
      "high": 52.099998474121094,
      "low": 52.099998474121094,
      "close": 52.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 51.90999984741211,
      "high": 51.90999984741211,
      "low": 51.90999984741211,
      "close": 51.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 52.27000045776367,
      "high": 52.27000045776367,
      "low": 52.27000045776367,
      "close": 52.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 52.709999084472656,
      "high": 52.709999084472656,
      "low": 52.709999084472656,
      "close": 52.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 52.08000183105469,
      "high": 52.08000183105469,
      "low": 52.08000183105469,
      "close": 52.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 52.130001068115234,
      "high": 52.130001068115234,
      "low": 52.130001068115234,
      "close": 52.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 51.66999816894531,
      "high": 51.66999816894531,
      "low": 51.66999816894531,
      "close": 51.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 52.400001525878906,
      "high": 52.400001525878906,
      "low": 52.400001525878906,
      "close": 52.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 52.45000076293945,
      "high": 52.45000076293945,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 52.81999969482422,
      "high": 52.81999969482422,
      "low": 52.81999969482422,
      "close": 52.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 53.25,
      "high": 53.25,
      "low": 53.25,
      "close": 53.25,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 53.099998474121094,
      "high": 53.099998474121094,
      "low": 53.099998474121094,
      "close": 53.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 53.599998474121094,
      "high": 53.599998474121094,
      "low": 53.599998474121094,
      "close": 53.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 53.619998931884766,
      "high": 53.619998931884766,
      "low": 53.619998931884766,
      "close": 53.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 53.540000915527344,
      "high": 53.540000915527344,
      "low": 53.540000915527344,
      "close": 53.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 53.90999984741211,
      "high": 53.90999984741211,
      "low": 53.90999984741211,
      "close": 53.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 53.61000061035156,
      "high": 53.61000061035156,
      "low": 53.61000061035156,
      "close": 53.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 54.13999938964844,
      "high": 54.13999938964844,
      "low": 54.13999938964844,
      "close": 54.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 52.52000045776367,
      "high": 52.52000045776367,
      "low": 52.52000045776367,
      "close": 52.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 52.630001068115234,
      "high": 52.630001068115234,
      "low": 52.630001068115234,
      "close": 52.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 52.689998626708984,
      "high": 52.689998626708984,
      "low": 52.689998626708984,
      "close": 52.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 51.70000076293945,
      "high": 51.70000076293945,
      "low": 51.70000076293945,
      "close": 51.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 52.650001525878906,
      "high": 52.650001525878906,
      "low": 52.650001525878906,
      "close": 52.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 52.7400016784668,
      "high": 52.7400016784668,
      "low": 52.7400016784668,
      "close": 52.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 53.779998779296875,
      "high": 53.779998779296875,
      "low": 53.779998779296875,
      "close": 53.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 53.52000045776367,
      "high": 53.52000045776367,
      "low": 53.52000045776367,
      "close": 53.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 52.70000076293945,
      "high": 52.70000076293945,
      "low": 52.70000076293945,
      "close": 52.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 53.47999954223633,
      "high": 53.47999954223633,
      "low": 53.47999954223633,
      "close": 53.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 53.099998474121094,
      "high": 53.099998474121094,
      "low": 53.099998474121094,
      "close": 53.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 52.33000183105469,
      "high": 52.33000183105469,
      "low": 52.33000183105469,
      "close": 52.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 52.369998931884766,
      "high": 52.369998931884766,
      "low": 52.369998931884766,
      "close": 52.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 52.220001220703125,
      "high": 52.220001220703125,
      "low": 52.220001220703125,
      "close": 52.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 52.06999969482422,
      "high": 52.06999969482422,
      "low": 52.06999969482422,
      "close": 52.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 52.4900016784668,
      "high": 52.4900016784668,
      "low": 52.4900016784668,
      "close": 52.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 53.099998474121094,
      "high": 53.099998474121094,
      "low": 53.099998474121094,
      "close": 53.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 53.369998931884766,
      "high": 53.369998931884766,
      "low": 53.369998931884766,
      "close": 53.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 53.2400016784668,
      "high": 53.2400016784668,
      "low": 53.2400016784668,
      "close": 53.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 53.66999816894531,
      "high": 53.66999816894531,
      "low": 53.66999816894531,
      "close": 53.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 53.38999938964844,
      "high": 53.38999938964844,
      "low": 53.38999938964844,
      "close": 53.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 53.16999816894531,
      "high": 53.16999816894531,
      "low": 53.16999816894531,
      "close": 53.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 53.720001220703125,
      "high": 53.720001220703125,
      "low": 53.720001220703125,
      "close": 53.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 53.90999984741211,
      "high": 53.90999984741211,
      "low": 53.90999984741211,
      "close": 53.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 53.470001220703125,
      "high": 53.470001220703125,
      "low": 53.470001220703125,
      "close": 53.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 53.63999938964844,
      "high": 53.63999938964844,
      "low": 53.63999938964844,
      "close": 53.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 54.150001525878906,
      "high": 54.150001525878906,
      "low": 54.150001525878906,
      "close": 54.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 53.810001373291016,
      "high": 53.810001373291016,
      "low": 53.810001373291016,
      "close": 53.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 53.13999938964844,
      "high": 53.13999938964844,
      "low": 53.13999938964844,
      "close": 53.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 53.11000061035156,
      "high": 53.11000061035156,
      "low": 53.11000061035156,
      "close": 53.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 53.369998931884766,
      "high": 53.369998931884766,
      "low": 53.369998931884766,
      "close": 53.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 53.13999938964844,
      "high": 53.13999938964844,
      "low": 53.13999938964844,
      "close": 53.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 52.41999816894531,
      "high": 52.41999816894531,
      "low": 52.41999816894531,
      "close": 52.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 52.43000030517578,
      "high": 52.43000030517578,
      "low": 52.43000030517578,
      "close": 52.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 52.63999938964844,
      "high": 52.63999938964844,
      "low": 52.63999938964844,
      "close": 52.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 52.83000183105469,
      "high": 52.83000183105469,
      "low": 52.83000183105469,
      "close": 52.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 52.130001068115234,
      "high": 52.130001068115234,
      "low": 52.130001068115234,
      "close": 52.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 53.0099983215332,
      "high": 53.0099983215332,
      "low": 53.0099983215332,
      "close": 53.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 53.560001373291016,
      "high": 53.560001373291016,
      "low": 53.560001373291016,
      "close": 53.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 54.5,
      "high": 54.5,
      "low": 54.5,
      "close": 54.5,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 55.16999816894531,
      "high": 55.16999816894531,
      "low": 55.16999816894531,
      "close": 55.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 54.91999816894531,
      "high": 54.91999816894531,
      "low": 54.91999816894531,
      "close": 54.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 54.779998779296875,
      "high": 54.779998779296875,
      "low": 54.779998779296875,
      "close": 54.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 55.349998474121094,
      "high": 55.349998474121094,
      "low": 55.349998474121094,
      "close": 55.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 55.310001373291016,
      "high": 55.310001373291016,
      "low": 55.310001373291016,
      "close": 55.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 55.18000030517578,
      "high": 55.18000030517578,
      "low": 55.18000030517578,
      "close": 55.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 55.150001525878906,
      "high": 55.150001525878906,
      "low": 55.150001525878906,
      "close": 55.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 55.380001068115234,
      "high": 55.380001068115234,
      "low": 55.380001068115234,
      "close": 55.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 55.33000183105469,
      "high": 55.33000183105469,
      "low": 55.33000183105469,
      "close": 55.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 54.95000076293945,
      "high": 54.95000076293945,
      "low": 54.95000076293945,
      "close": 54.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 54.459999084472656,
      "high": 54.459999084472656,
      "low": 54.459999084472656,
      "close": 54.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 54.79999923706055,
      "high": 54.79999923706055,
      "low": 54.79999923706055,
      "close": 54.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 54.380001068115234,
      "high": 54.380001068115234,
      "low": 54.380001068115234,
      "close": 54.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 54.689998626708984,
      "high": 54.689998626708984,
      "low": 54.689998626708984,
      "close": 54.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 54.560001373291016,
      "high": 54.560001373291016,
      "low": 54.560001373291016,
      "close": 54.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 54.7599983215332,
      "high": 54.7599983215332,
      "low": 54.7599983215332,
      "close": 54.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 54.79999923706055,
      "high": 54.79999923706055,
      "low": 54.79999923706055,
      "close": 54.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 55.2599983215332,
      "high": 55.2599983215332,
      "low": 55.2599983215332,
      "close": 55.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 55.099998474121094,
      "high": 55.099998474121094,
      "low": 55.099998474121094,
      "close": 55.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 54.790000915527344,
      "high": 54.790000915527344,
      "low": 54.790000915527344,
      "close": 54.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 54.470001220703125,
      "high": 54.470001220703125,
      "low": 54.470001220703125,
      "close": 54.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 54.630001068115234,
      "high": 54.630001068115234,
      "low": 54.630001068115234,
      "close": 54.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 55.400001525878906,
      "high": 55.400001525878906,
      "low": 55.400001525878906,
      "close": 55.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 55.18000030517578,
      "high": 55.18000030517578,
      "low": 55.18000030517578,
      "close": 55.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 54.619998931884766,
      "high": 54.619998931884766,
      "low": 54.619998931884766,
      "close": 54.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 54.290000915527344,
      "high": 54.290000915527344,
      "low": 54.290000915527344,
      "close": 54.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 53.93000030517578,
      "high": 53.93000030517578,
      "low": 53.93000030517578,
      "close": 53.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 54.540000915527344,
      "high": 54.540000915527344,
      "low": 54.540000915527344,
      "close": 54.540000915527344,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 53.258399963378906
    },
    {
      "time": "2025-11-24",
      "value": 53.236399993896484
    },
    {
      "time": "2025-11-25",
      "value": 53.22940002441406
    },
    {
      "time": "2025-11-26",
      "value": 53.22620002746582
    },
    {
      "time": "2025-11-28",
      "value": 53.224200057983396
    },
    {
      "time": "2025-12-01",
      "value": 53.21580009460449
    },
    {
      "time": "2025-12-02",
      "value": 53.210000076293944
    },
    {
      "time": "2025-12-03",
      "value": 53.21940010070801
    },
    {
      "time": "2025-12-04",
      "value": 53.232200088500974
    },
    {
      "time": "2025-12-05",
      "value": 53.2560001373291
    },
    {
      "time": "2025-12-08",
      "value": 53.26560012817383
    },
    {
      "time": "2025-12-09",
      "value": 53.27040008544922
    },
    {
      "time": "2025-12-10",
      "value": 53.28480003356933
    },
    {
      "time": "2025-12-11",
      "value": 53.3026000213623
    },
    {
      "time": "2025-12-12",
      "value": 53.30620002746582
    },
    {
      "time": "2025-12-15",
      "value": 53.21020004272461
    },
    {
      "time": "2025-12-16",
      "value": 53.10860008239746
    },
    {
      "time": "2025-12-17",
      "value": 53.00880004882813
    },
    {
      "time": "2025-12-18",
      "value": 52.909199981689454
    },
    {
      "time": "2025-12-19",
      "value": 52.82159996032715
    },
    {
      "time": "2025-12-22",
      "value": 52.76959991455078
    },
    {
      "time": "2025-12-23",
      "value": 52.706999969482425
    },
    {
      "time": "2025-12-24",
      "value": 52.64559997558594
    },
    {
      "time": "2025-12-26",
      "value": 52.58019996643066
    },
    {
      "time": "2025-12-29",
      "value": 52.5173999786377
    },
    {
      "time": "2025-12-30",
      "value": 52.45059997558594
    },
    {
      "time": "2025-12-31",
      "value": 52.361399993896484
    },
    {
      "time": "2026-01-02",
      "value": 52.27
    },
    {
      "time": "2026-01-05",
      "value": 52.20459999084473
    },
    {
      "time": "2026-01-06",
      "value": 52.143399963378904
    },
    {
      "time": "2026-01-07",
      "value": 52.070199966430664
    },
    {
      "time": "2026-01-08",
      "value": 51.991399993896486
    },
    {
      "time": "2026-01-09",
      "value": 51.92240005493164
    },
    {
      "time": "2026-01-12",
      "value": 51.858600006103515
    },
    {
      "time": "2026-01-13",
      "value": 51.8057999420166
    },
    {
      "time": "2026-01-14",
      "value": 51.74099998474121
    },
    {
      "time": "2026-01-15",
      "value": 51.68020004272461
    },
    {
      "time": "2026-01-16",
      "value": 51.628000030517576
    },
    {
      "time": "2026-01-20",
      "value": 51.55139999389648
    },
    {
      "time": "2026-01-21",
      "value": 51.5023999786377
    },
    {
      "time": "2026-01-22",
      "value": 51.45519996643066
    },
    {
      "time": "2026-01-23",
      "value": 51.39439994812012
    },
    {
      "time": "2026-01-26",
      "value": 51.33499992370606
    },
    {
      "time": "2026-01-27",
      "value": 51.27859992980957
    },
    {
      "time": "2026-01-28",
      "value": 51.238199920654296
    },
    {
      "time": "2026-01-29",
      "value": 51.20019996643067
    },
    {
      "time": "2026-01-30",
      "value": 51.168000030517575
    },
    {
      "time": "2026-02-02",
      "value": 51.15040000915528
    },
    {
      "time": "2026-02-03",
      "value": 51.119199981689455
    },
    {
      "time": "2026-02-04",
      "value": 51.1
    },
    {
      "time": "2026-02-05",
      "value": 51.05060005187988
    },
    {
      "time": "2026-02-06",
      "value": 51.00279998779297
    },
    {
      "time": "2026-02-09",
      "value": 50.9473999786377
    },
    {
      "time": "2026-02-10",
      "value": 50.88319999694824
    },
    {
      "time": "2026-02-11",
      "value": 50.81059997558594
    },
    {
      "time": "2026-02-12",
      "value": 50.72679992675781
    },
    {
      "time": "2026-02-13",
      "value": 50.64259994506836
    },
    {
      "time": "2026-02-17",
      "value": 50.55359992980957
    },
    {
      "time": "2026-02-18",
      "value": 50.46759994506836
    },
    {
      "time": "2026-02-19",
      "value": 50.371199951171874
    },
    {
      "time": "2026-02-20",
      "value": 50.28879997253418
    },
    {
      "time": "2026-02-23",
      "value": 50.19599998474121
    },
    {
      "time": "2026-02-24",
      "value": 50.10180000305176
    },
    {
      "time": "2026-02-25",
      "value": 50.01200004577637
    },
    {
      "time": "2026-02-26",
      "value": 49.93000007629394
    },
    {
      "time": "2026-02-27",
      "value": 49.937000045776365
    },
    {
      "time": "2026-03-02",
      "value": 49.945600051879886
    },
    {
      "time": "2026-03-03",
      "value": 49.95220008850097
    },
    {
      "time": "2026-03-04",
      "value": 49.95620010375976
    },
    {
      "time": "2026-03-05",
      "value": 49.947800140380856
    },
    {
      "time": "2026-03-06",
      "value": 49.9210001373291
    },
    {
      "time": "2026-03-09",
      "value": 49.89720008850097
    },
    {
      "time": "2026-03-10",
      "value": 49.86800010681152
    },
    {
      "time": "2026-03-11",
      "value": 49.83200012207031
    },
    {
      "time": "2026-03-12",
      "value": 49.780800094604494
    },
    {
      "time": "2026-03-13",
      "value": 49.72440002441406
    },
    {
      "time": "2026-03-16",
      "value": 49.689199981689455
    },
    {
      "time": "2026-03-17",
      "value": 49.65419998168945
    },
    {
      "time": "2026-03-18",
      "value": 49.58939994812012
    },
    {
      "time": "2026-03-19",
      "value": 49.50939994812012
    },
    {
      "time": "2026-03-20",
      "value": 49.4183999633789
    },
    {
      "time": "2026-03-23",
      "value": 49.337199935913084
    },
    {
      "time": "2026-03-24",
      "value": 49.24459991455078
    },
    {
      "time": "2026-03-25",
      "value": 49.160999908447266
    },
    {
      "time": "2026-03-26",
      "value": 49.062999954223635
    },
    {
      "time": "2026-03-27",
      "value": 48.9481999206543
    },
    {
      "time": "2026-03-30",
      "value": 48.829999923706055
    },
    {
      "time": "2026-03-31",
      "value": 48.744599990844726
    },
    {
      "time": "2026-04-01",
      "value": 48.69019996643066
    },
    {
      "time": "2026-04-02",
      "value": 48.623199996948244
    },
    {
      "time": "2026-04-06",
      "value": 48.554399948120114
    },
    {
      "time": "2026-04-07",
      "value": 48.48699996948242
    },
    {
      "time": "2026-04-08",
      "value": 48.445599975585935
    },
    {
      "time": "2026-04-09",
      "value": 48.40759994506836
    },
    {
      "time": "2026-04-10",
      "value": 48.371199951171874
    },
    {
      "time": "2026-04-13",
      "value": 48.351599884033206
    },
    {
      "time": "2026-04-14",
      "value": 48.35459983825684
    },
    {
      "time": "2026-04-15",
      "value": 48.358399887084964
    },
    {
      "time": "2026-04-16",
      "value": 48.37659996032715
    },
    {
      "time": "2026-04-17",
      "value": 48.41359992980957
    },
    {
      "time": "2026-04-20",
      "value": 48.46139991760254
    },
    {
      "time": "2026-04-21",
      "value": 48.48719993591308
    },
    {
      "time": "2026-04-22",
      "value": 48.51259994506836
    },
    {
      "time": "2026-04-23",
      "value": 48.54259994506836
    },
    {
      "time": "2026-04-24",
      "value": 48.58059997558594
    },
    {
      "time": "2026-04-27",
      "value": 48.633399963378906
    },
    {
      "time": "2026-04-28",
      "value": 48.674599990844726
    },
    {
      "time": "2026-04-29",
      "value": 48.71120002746582
    },
    {
      "time": "2026-04-30",
      "value": 48.75440002441406
    },
    {
      "time": "2026-05-01",
      "value": 48.801999969482424
    },
    {
      "time": "2026-05-04",
      "value": 48.841799926757815
    },
    {
      "time": "2026-05-05",
      "value": 48.90099990844727
    },
    {
      "time": "2026-05-06",
      "value": 48.967999954223636
    },
    {
      "time": "2026-05-07",
      "value": 49.01699996948242
    },
    {
      "time": "2026-05-08",
      "value": 49.06999992370606
    },
    {
      "time": "2026-05-11",
      "value": 49.12559989929199
    },
    {
      "time": "2026-05-12",
      "value": 49.1789998626709
    },
    {
      "time": "2026-05-13",
      "value": 49.2489998626709
    },
    {
      "time": "2026-05-14",
      "value": 49.320799865722655
    },
    {
      "time": "2026-05-15",
      "value": 49.38619987487793
    },
    {
      "time": "2026-05-18",
      "value": 49.46359992980957
    },
    {
      "time": "2026-05-19",
      "value": 49.524999923706055
    },
    {
      "time": "2026-05-20",
      "value": 49.60399993896485
    },
    {
      "time": "2026-05-21",
      "value": 49.69019996643066
    },
    {
      "time": "2026-05-22",
      "value": 49.802799987792966
    },
    {
      "time": "2026-05-26",
      "value": 49.929400024414065
    },
    {
      "time": "2026-05-27",
      "value": 50.04120002746582
    },
    {
      "time": "2026-05-28",
      "value": 50.15879997253418
    },
    {
      "time": "2026-05-29",
      "value": 50.29199996948242
    },
    {
      "time": "2026-06-01",
      "value": 50.427399978637695
    },
    {
      "time": "2026-06-02",
      "value": 50.58759994506836
    },
    {
      "time": "2026-06-03",
      "value": 50.727999954223634
    },
    {
      "time": "2026-06-04",
      "value": 50.88359992980957
    },
    {
      "time": "2026-06-05",
      "value": 50.99879997253418
    },
    {
      "time": "2026-06-08",
      "value": 51.134199981689456
    },
    {
      "time": "2026-06-09",
      "value": 51.290599975585934
    },
    {
      "time": "2026-06-10",
      "value": 51.42839996337891
    },
    {
      "time": "2026-06-11",
      "value": 51.55479995727539
    },
    {
      "time": "2026-06-12",
      "value": 51.67400001525879
    },
    {
      "time": "2026-06-15",
      "value": 51.81279998779297
    },
    {
      "time": "2026-06-16",
      "value": 51.94120002746582
    },
    {
      "time": "2026-06-17",
      "value": 52.053600006103515
    },
    {
      "time": "2026-06-18",
      "value": 52.15040000915528
    },
    {
      "time": "2026-06-22",
      "value": 52.233199996948244
    },
    {
      "time": "2026-06-23",
      "value": 52.30080001831055
    },
    {
      "time": "2026-06-24",
      "value": 52.35480003356933
    },
    {
      "time": "2026-06-25",
      "value": 52.39140007019043
    },
    {
      "time": "2026-06-26",
      "value": 52.41840003967285
    },
    {
      "time": "2026-06-29",
      "value": 52.451600036621095
    },
    {
      "time": "2026-06-30",
      "value": 52.48020004272461
    },
    {
      "time": "2026-07-01",
      "value": 52.51540000915527
    },
    {
      "time": "2026-07-02",
      "value": 52.555600051879885
    },
    {
      "time": "2026-07-06",
      "value": 52.597600021362304
    },
    {
      "time": "2026-07-07",
      "value": 52.634199981689456
    },
    {
      "time": "2026-07-08",
      "value": 52.65999992370605
    },
    {
      "time": "2026-07-09",
      "value": 52.69879997253418
    },
    {
      "time": "2026-07-10",
      "value": 52.75039993286133
    },
    {
      "time": "2026-07-13",
      "value": 52.79499992370606
    },
    {
      "time": "2026-07-14",
      "value": 52.83219993591309
    },
    {
      "time": "2026-07-15",
      "value": 52.879599990844724
    },
    {
      "time": "2026-07-16",
      "value": 52.92240005493164
    },
    {
      "time": "2026-07-17",
      "value": 52.94640007019043
    },
    {
      "time": "2026-07-20",
      "value": 52.95380004882813
    },
    {
      "time": "2026-07-21",
      "value": 52.97680000305176
    },
    {
      "time": "2026-07-22",
      "value": 52.99400001525879
    },
    {
      "time": "2026-07-23",
      "value": 53.00040000915527
    },
    {
      "time": "2026-07-24",
      "value": 53.01080001831055
    },
    {
      "time": "2026-07-27",
      "value": 53.01819999694824
    },
    {
      "time": "2026-07-28",
      "value": 53.02060005187988
    },
    {
      "time": "2026-07-29",
      "value": 53.021600036621095
    },
    {
      "time": "2026-07-30",
      "value": 53.03919998168945
    },
    {
      "time": "2026-07-31",
      "value": 53.077000045776366
    },
    {
      "time": "2026-08-03",
      "value": 53.11900001525879
    },
    {
      "time": "2026-08-04",
      "value": 53.173399963378905
    },
    {
      "time": "2026-08-05",
      "value": 53.21539993286133
    },
    {
      "time": "2026-08-06",
      "value": 53.24599990844727
    },
    {
      "time": "2026-08-07",
      "value": 53.29099990844727
    },
    {
      "time": "2026-08-10",
      "value": 53.32519996643067
    },
    {
      "time": "2026-08-11",
      "value": 53.35639999389648
    },
    {
      "time": "2026-08-12",
      "value": 53.388600006103516
    },
    {
      "time": "2026-08-13",
      "value": 53.418000030517575
    },
    {
      "time": "2026-08-14",
      "value": 53.452400054931644
    },
    {
      "time": "2026-08-17",
      "value": 53.46860008239746
    },
    {
      "time": "2026-08-18",
      "value": 53.507400054931644
    },
    {
      "time": "2026-08-19",
      "value": 53.55080001831055
    },
    {
      "time": "2026-08-20",
      "value": 53.58460006713867
    },
    {
      "time": "2026-08-21",
      "value": 53.64440002441406
    },
    {
      "time": "2026-08-24",
      "value": 53.682600021362305
    },
    {
      "time": "2026-08-25",
      "value": 53.72299995422363
    },
    {
      "time": "2026-08-26",
      "value": 53.743399963378906
    },
    {
      "time": "2026-08-27",
      "value": 53.778199920654295
    },
    {
      "time": "2026-08-28",
      "value": 53.82619987487793
    },
    {
      "time": "2026-08-31",
      "value": 53.85239990234375
    },
    {
      "time": "2026-09-01",
      "value": 53.87979995727539
    },
    {
      "time": "2026-09-02",
      "value": 53.9257999420166
    },
    {
      "time": "2026-09-03",
      "value": 53.986399993896484
    },
    {
      "time": "2026-09-04",
      "value": 54.04559997558594
    },
    {
      "time": "2026-09-08",
      "value": 54.09659996032715
    },
    {
      "time": "2026-09-09",
      "value": 54.13259994506836
    },
    {
      "time": "2026-09-10",
      "value": 54.149199981689456
    },
    {
      "time": "2026-09-11",
      "value": 54.17260002136231
    }
  ],
  "analysis": null
}