{
  "ok": true,
  "cached": false,
  "ticker": "SPDW",
  "price": 51.015,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Institutional Investors Favor EFA Over VEA or SPDW. Should You?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a3724632-d2ee-30d8-ae99-f009d4ace57e/institutional-investors-favor.html",
      "published": "2026-07-31"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.790000915527344,
      "high": 42.880001068115234,
      "low": 42.70000076293945,
      "close": 42.86000061035156,
      "volume": 17436400
    },
    {
      "time": "2025-09-16",
      "open": 42.849998474121094,
      "high": 42.869998931884766,
      "low": 42.68000030517578,
      "close": 42.779998779296875,
      "volume": 7469000
    },
    {
      "time": "2025-09-17",
      "open": 42.75,
      "high": 43.02000045776367,
      "low": 42.470001220703125,
      "close": 42.68000030517578,
      "volume": 4101900
    },
    {
      "time": "2025-09-18",
      "open": 42.689998626708984,
      "high": 42.869998931884766,
      "low": 42.56999969482422,
      "close": 42.79999923706055,
      "volume": 3666800
    },
    {
      "time": "2025-09-19",
      "open": 42.63999938964844,
      "high": 42.7400016784668,
      "low": 42.560001373291016,
      "close": 42.650001525878906,
      "volume": 4767000
    },
    {
      "time": "2025-09-22",
      "open": 42.68000030517578,
      "high": 42.880001068115234,
      "low": 42.61000061035156,
      "close": 42.86000061035156,
      "volume": 2439800
    },
    {
      "time": "2025-09-23",
      "open": 42.970001220703125,
      "high": 43.0099983215332,
      "low": 42.72999954223633,
      "close": 42.779998779296875,
      "volume": 4289900
    },
    {
      "time": "2025-09-24",
      "open": 42.56999969482422,
      "high": 42.66999816894531,
      "low": 42.439998626708984,
      "close": 42.470001220703125,
      "volume": 3930600
    },
    {
      "time": "2025-09-25",
      "open": 42.189998626708984,
      "high": 42.25,
      "low": 42.02000045776367,
      "close": 42.189998626708984,
      "volume": 6916700
    },
    {
      "time": "2025-09-26",
      "open": 42.31999969482422,
      "high": 42.45000076293945,
      "low": 42.27000045776367,
      "close": 42.439998626708984,
      "volume": 4807600
    },
    {
      "time": "2025-09-29",
      "open": 42.619998931884766,
      "high": 42.68000030517578,
      "low": 42.540000915527344,
      "close": 42.650001525878906,
      "volume": 3868400
    },
    {
      "time": "2025-09-30",
      "open": 42.56999969482422,
      "high": 42.83000183105469,
      "low": 42.56999969482422,
      "close": 42.790000915527344,
      "volume": 4244000
    },
    {
      "time": "2025-10-01",
      "open": 42.959999084472656,
      "high": 43.16999816894531,
      "low": 42.959999084472656,
      "close": 43.119998931884766,
      "volume": 4352600
    },
    {
      "time": "2025-10-02",
      "open": 43.27000045776367,
      "high": 43.31999969482422,
      "low": 42.959999084472656,
      "close": 43.20000076293945,
      "volume": 3404500
    },
    {
      "time": "2025-10-03",
      "open": 43.470001220703125,
      "high": 43.650001525878906,
      "low": 43.45000076293945,
      "close": 43.58000183105469,
      "volume": 4773600
    },
    {
      "time": "2025-10-06",
      "open": 43.70000076293945,
      "high": 43.790000915527344,
      "low": 43.619998931884766,
      "close": 43.689998626708984,
      "volume": 3795000
    },
    {
      "time": "2025-10-07",
      "open": 43.560001373291016,
      "high": 43.58000183105469,
      "low": 43.279998779296875,
      "close": 43.29999923706055,
      "volume": 4415300
    },
    {
      "time": "2025-10-08",
      "open": 43.40999984741211,
      "high": 43.4900016784668,
      "low": 43.34000015258789,
      "close": 43.45000076293945,
      "volume": 2930500
    },
    {
      "time": "2025-10-09",
      "open": 43.459999084472656,
      "high": 43.4900016784668,
      "low": 42.9900016784668,
      "close": 43.119998931884766,
      "volume": 8404800
    },
    {
      "time": "2025-10-10",
      "open": 42.970001220703125,
      "high": 43.029998779296875,
      "low": 42.20000076293945,
      "close": 42.2599983215332,
      "volume": 6788300
    },
    {
      "time": "2025-10-13",
      "open": 42.540000915527344,
      "high": 42.75,
      "low": 42.4900016784668,
      "close": 42.70000076293945,
      "volume": 4478500
    },
    {
      "time": "2025-10-14",
      "open": 42.380001068115234,
      "high": 42.9900016784668,
      "low": 42.34000015258789,
      "close": 42.86000061035156,
      "volume": 5599500
    },
    {
      "time": "2025-10-15",
      "open": 43.08000183105469,
      "high": 43.25,
      "low": 42.849998474121094,
      "close": 43.13999938964844,
      "volume": 4182200
    },
    {
      "time": "2025-10-16",
      "open": 43.380001068115234,
      "high": 43.540000915527344,
      "low": 43.15999984741211,
      "close": 43.279998779296875,
      "volume": 4473500
    },
    {
      "time": "2025-10-17",
      "open": 43.16999816894531,
      "high": 43.36000061035156,
      "low": 43.060001373291016,
      "close": 43.31999969482422,
      "volume": 3513200
    },
    {
      "time": "2025-10-20",
      "open": 43.560001373291016,
      "high": 43.7599983215332,
      "low": 43.560001373291016,
      "close": 43.72999954223633,
      "volume": 2865500
    },
    {
      "time": "2025-10-21",
      "open": 43.45000076293945,
      "high": 43.5099983215332,
      "low": 43.310001373291016,
      "close": 43.34000015258789,
      "volume": 5382300
    },
    {
      "time": "2025-10-22",
      "open": 43.36000061035156,
      "high": 43.47999954223633,
      "low": 43.13999938964844,
      "close": 43.33000183105469,
      "volume": 4361800
    },
    {
      "time": "2025-10-23",
      "open": 43.41999816894531,
      "high": 43.619998931884766,
      "low": 43.41999816894531,
      "close": 43.54999923706055,
      "volume": 2954000
    },
    {
      "time": "2025-10-24",
      "open": 43.689998626708984,
      "high": 43.7599983215332,
      "low": 43.630001068115234,
      "close": 43.709999084472656,
      "volume": 2926400
    },
    {
      "time": "2025-10-27",
      "open": 43.939998626708984,
      "high": 44.029998779296875,
      "low": 43.900001525878906,
      "close": 44.02000045776367,
      "volume": 3154900
    },
    {
      "time": "2025-10-28",
      "open": 43.91999816894531,
      "high": 44.119998931884766,
      "low": 43.869998931884766,
      "close": 44.0099983215332,
      "volume": 4053600
    },
    {
      "time": "2025-10-29",
      "open": 44.04999923706055,
      "high": 44.08000183105469,
      "low": 43.56999969482422,
      "close": 43.77000045776367,
      "volume": 5132200
    },
    {
      "time": "2025-10-30",
      "open": 43.5,
      "high": 43.7400016784668,
      "low": 43.47999954223633,
      "close": 43.58000183105469,
      "volume": 6294400
    },
    {
      "time": "2025-10-31",
      "open": 43.560001373291016,
      "high": 43.59000015258789,
      "low": 43.369998931884766,
      "close": 43.529998779296875,
      "volume": 4832200
    },
    {
      "time": "2025-11-03",
      "open": 43.63999938964844,
      "high": 43.65999984741211,
      "low": 43.45000076293945,
      "close": 43.630001068115234,
      "volume": 3047600
    },
    {
      "time": "2025-11-04",
      "open": 43.08000183105469,
      "high": 43.310001373291016,
      "low": 43.029998779296875,
      "close": 43.060001373291016,
      "volume": 4245100
    },
    {
      "time": "2025-11-05",
      "open": 43.06999969482422,
      "high": 43.380001068115234,
      "low": 43.060001373291016,
      "close": 43.31999969482422,
      "volume": 4674500
    },
    {
      "time": "2025-11-06",
      "open": 43.290000915527344,
      "high": 43.349998474121094,
      "low": 42.97999954223633,
      "close": 43.11000061035156,
      "volume": 5389100
    },
    {
      "time": "2025-11-07",
      "open": 42.93000030517578,
      "high": 43.25,
      "low": 42.779998779296875,
      "close": 43.25,
      "volume": 3737900
    },
    {
      "time": "2025-11-10",
      "open": 43.560001373291016,
      "high": 43.79999923706055,
      "low": 43.47999954223633,
      "close": 43.790000915527344,
      "volume": 4491000
    },
    {
      "time": "2025-11-11",
      "open": 43.90999984741211,
      "high": 44.099998474121094,
      "low": 43.880001068115234,
      "close": 44.029998779296875,
      "volume": 3924100
    },
    {
      "time": "2025-11-12",
      "open": 44.18000030517578,
      "high": 44.380001068115234,
      "low": 44.18000030517578,
      "close": 44.33000183105469,
      "volume": 7033000
    },
    {
      "time": "2025-11-13",
      "open": 44.27000045776367,
      "high": 44.31999969482422,
      "low": 43.7599983215332,
      "close": 43.810001373291016,
      "volume": 5043300
    },
    {
      "time": "2025-11-14",
      "open": 43.4900016784668,
      "high": 43.869998931884766,
      "low": 43.439998626708984,
      "close": 43.7599983215332,
      "volume": 6207900
    },
    {
      "time": "2025-11-17",
      "open": 43.47999954223633,
      "high": 43.650001525878906,
      "low": 43.08000183105469,
      "close": 43.22999954223633,
      "volume": 5119400
    },
    {
      "time": "2025-11-18",
      "open": 42.65999984741211,
      "high": 42.880001068115234,
      "low": 42.459999084472656,
      "close": 42.77000045776367,
      "volume": 7612300
    },
    {
      "time": "2025-11-19",
      "open": 42.65999984741211,
      "high": 42.869998931884766,
      "low": 42.40999984741211,
      "close": 42.599998474121094,
      "volume": 5900100
    },
    {
      "time": "2025-11-20",
      "open": 42.90999984741211,
      "high": 42.97999954223633,
      "low": 41.9900016784668,
      "close": 42.0099983215332,
      "volume": 4709400
    },
    {
      "time": "2025-11-21",
      "open": 42.34000015258789,
      "high": 42.709999084472656,
      "low": 42.13999938964844,
      "close": 42.61000061035156,
      "volume": 6121400
    },
    {
      "time": "2025-11-24",
      "open": 42.540000915527344,
      "high": 42.790000915527344,
      "low": 42.470001220703125,
      "close": 42.720001220703125,
      "volume": 3961600
    },
    {
      "time": "2025-11-25",
      "open": 42.86000061035156,
      "high": 43.220001220703125,
      "low": 42.72999954223633,
      "close": 43.20000076293945,
      "volume": 5150900
    },
    {
      "time": "2025-11-26",
      "open": 43.400001525878906,
      "high": 43.77000045776367,
      "low": 43.400001525878906,
      "close": 43.709999084472656,
      "volume": 3651900
    },
    {
      "time": "2025-11-28",
      "open": 43.70000076293945,
      "high": 43.900001525878906,
      "low": 43.68000030517578,
      "close": 43.86000061035156,
      "volume": 1349700
    },
    {
      "time": "2025-12-01",
      "open": 43.709999084472656,
      "high": 43.869998931884766,
      "low": 43.619998931884766,
      "close": 43.650001525878906,
      "volume": 3129700
    },
    {
      "time": "2025-12-02",
      "open": 43.849998474121094,
      "high": 43.849998474121094,
      "low": 43.63999938964844,
      "close": 43.790000915527344,
      "volume": 3992300
    },
    {
      "time": "2025-12-03",
      "open": 43.84000015258789,
      "high": 44.040000915527344,
      "low": 43.810001373291016,
      "close": 44.040000915527344,
      "volume": 2813800
    },
    {
      "time": "2025-12-04",
      "open": 44.2599983215332,
      "high": 44.27000045776367,
      "low": 44.060001373291016,
      "close": 44.15999984741211,
      "volume": 3812200
    },
    {
      "time": "2025-12-05",
      "open": 44.29999923706055,
      "high": 44.400001525878906,
      "low": 44.13999938964844,
      "close": 44.20000076293945,
      "volume": 3853700
    },
    {
      "time": "2025-12-08",
      "open": 44.25,
      "high": 44.25,
      "low": 44.040000915527344,
      "close": 44.119998931884766,
      "volume": 3946700
    },
    {
      "time": "2025-12-09",
      "open": 44.150001525878906,
      "high": 44.25,
      "low": 44.06999969482422,
      "close": 44.09000015258789,
      "volume": 6269200
    },
    {
      "time": "2025-12-10",
      "open": 44.11000061035156,
      "high": 44.650001525878906,
      "low": 44.11000061035156,
      "close": 44.58000183105469,
      "volume": 4148100
    },
    {
      "time": "2025-12-11",
      "open": 44.630001068115234,
      "high": 44.849998474121094,
      "low": 44.599998474121094,
      "close": 44.790000915527344,
      "volume": 4009100
    },
    {
      "time": "2025-12-12",
      "open": 44.790000915527344,
      "high": 44.849998474121094,
      "low": 44.34000015258789,
      "close": 44.52000045776367,
      "volume": 3920600
    },
    {
      "time": "2025-12-15",
      "open": 44.900001525878906,
      "high": 44.95000076293945,
      "low": 44.65999984741211,
      "close": 44.779998779296875,
      "volume": 3300900
    },
    {
      "time": "2025-12-16",
      "open": 44.630001068115234,
      "high": 44.70000076293945,
      "low": 44.41999816894531,
      "close": 44.54999923706055,
      "volume": 6265100
    },
    {
      "time": "2025-12-17",
      "open": 44.470001220703125,
      "high": 44.59000015258789,
      "low": 44.20000076293945,
      "close": 44.22999954223633,
      "volume": 4588900
    },
    {
      "time": "2025-12-18",
      "open": 44.599998474121094,
      "high": 44.7599983215332,
      "low": 44.43000030517578,
      "close": 44.5099983215332,
      "volume": 5443900
    },
    {
      "time": "2025-12-19",
      "open": 44.720001220703125,
      "high": 44.939998626708984,
      "low": 44.709999084472656,
      "close": 44.779998779296875,
      "volume": 5448100
    },
    {
      "time": "2025-12-22",
      "open": 44.04999923706055,
      "high": 44.209999084472656,
      "low": 44.029998779296875,
      "close": 44.18000030517578,
      "volume": 4276600
    },
    {
      "time": "2025-12-23",
      "open": 44.439998626708984,
      "high": 44.47999954223633,
      "low": 44.349998474121094,
      "close": 44.47999954223633,
      "volume": 4148200
    },
    {
      "time": "2025-12-24",
      "open": 44.540000915527344,
      "high": 44.56999969482422,
      "low": 44.45000076293945,
      "close": 44.54999923706055,
      "volume": 2385200
    },
    {
      "time": "2025-12-26",
      "open": 44.630001068115234,
      "high": 44.630001068115234,
      "low": 44.5,
      "close": 44.61000061035156,
      "volume": 4695100
    },
    {
      "time": "2025-12-29",
      "open": 44.58000183105469,
      "high": 44.66999816894531,
      "low": 44.47999954223633,
      "close": 44.61000061035156,
      "volume": 4314900
    },
    {
      "time": "2025-12-30",
      "open": 44.70000076293945,
      "high": 44.790000915527344,
      "low": 44.599998474121094,
      "close": 44.599998474121094,
      "volume": 4912700
    },
    {
      "time": "2025-12-31",
      "open": 44.59000015258789,
      "high": 44.61000061035156,
      "low": 44.400001525878906,
      "close": 44.40999984741211,
      "volume": 2747200
    },
    {
      "time": "2026-01-02",
      "open": 44.869998931884766,
      "high": 44.95000076293945,
      "low": 44.68000030517578,
      "close": 44.93000030517578,
      "volume": 4651100
    },
    {
      "time": "2026-01-05",
      "open": 45.11000061035156,
      "high": 45.5,
      "low": 45.09000015258789,
      "close": 45.47999954223633,
      "volume": 5498200
    },
    {
      "time": "2026-01-06",
      "open": 45.540000915527344,
      "high": 45.630001068115234,
      "low": 45.47999954223633,
      "close": 45.599998474121094,
      "volume": 3440100
    },
    {
      "time": "2026-01-07",
      "open": 45.54999923706055,
      "high": 45.56999969482422,
      "low": 45.380001068115234,
      "close": 45.45000076293945,
      "volume": 4622000
    },
    {
      "time": "2026-01-08",
      "open": 45.310001373291016,
      "high": 45.470001220703125,
      "low": 45.27000045776367,
      "close": 45.470001220703125,
      "volume": 3117000
    },
    {
      "time": "2026-01-09",
      "open": 45.68000030517578,
      "high": 45.91999816894531,
      "low": 45.65999984741211,
      "close": 45.88999938964844,
      "volume": 2950700
    },
    {
      "time": "2026-01-12",
      "open": 46,
      "high": 46.15999984741211,
      "low": 45.970001220703125,
      "close": 46.15999984741211,
      "volume": 2707300
    },
    {
      "time": "2026-01-13",
      "open": 46.08000183105469,
      "high": 46.08000183105469,
      "low": 45.79999923706055,
      "close": 45.880001068115234,
      "volume": 3396200
    },
    {
      "time": "2026-01-14",
      "open": 46.04999923706055,
      "high": 46.13999938964844,
      "low": 45.959999084472656,
      "close": 46.13999938964844,
      "volume": 4085600
    },
    {
      "time": "2026-01-15",
      "open": 46.27000045776367,
      "high": 46.33000183105469,
      "low": 46.13999938964844,
      "close": 46.16999816894531,
      "volume": 3925000
    },
    {
      "time": "2026-01-16",
      "open": 46.279998779296875,
      "high": 46.29999923706055,
      "low": 46.06999969482422,
      "close": 46.279998779296875,
      "volume": 4013300
    },
    {
      "time": "2026-01-20",
      "open": 45.70000076293945,
      "high": 45.97999954223633,
      "low": 45.59000015258789,
      "close": 45.689998626708984,
      "volume": 4404300
    },
    {
      "time": "2026-01-21",
      "open": 45.91999816894531,
      "high": 46.33000183105469,
      "low": 45.720001220703125,
      "close": 46.209999084472656,
      "volume": 5341300
    },
    {
      "time": "2026-01-22",
      "open": 46.380001068115234,
      "high": 46.5099983215332,
      "low": 46.279998779296875,
      "close": 46.40999984741211,
      "volume": 4249600
    },
    {
      "time": "2026-01-23",
      "open": 46.31999969482422,
      "high": 46.75,
      "low": 46.25,
      "close": 46.7400016784668,
      "volume": 5735700
    },
    {
      "time": "2026-01-26",
      "open": 47.0099983215332,
      "high": 47.11000061035156,
      "low": 46.90999984741211,
      "close": 46.91999816894531,
      "volume": 3954700
    },
    {
      "time": "2026-01-27",
      "open": 47.400001525878906,
      "high": 47.77000045776367,
      "low": 47.38999938964844,
      "close": 47.68000030517578,
      "volume": 3190200
    },
    {
      "time": "2026-01-28",
      "open": 47.47999954223633,
      "high": 47.52000045776367,
      "low": 47.13999938964844,
      "close": 47.34000015258789,
      "volume": 6467000
    },
    {
      "time": "2026-01-29",
      "open": 47.790000915527344,
      "high": 47.86000061035156,
      "low": 47.040000915527344,
      "close": 47.63999938964844,
      "volume": 4311900
    },
    {
      "time": "2026-01-30",
      "open": 47.41999816894531,
      "high": 47.5,
      "low": 46.84000015258789,
      "close": 46.97999954223633,
      "volume": 7632900
    },
    {
      "time": "2026-02-02",
      "open": 46.880001068115234,
      "high": 47.27000045776367,
      "low": 46.880001068115234,
      "close": 47.2400016784668,
      "volume": 4707100
    },
    {
      "time": "2026-02-03",
      "open": 47.31999969482422,
      "high": 47.5099983215332,
      "low": 47.02000045776367,
      "close": 47.400001525878906,
      "volume": 5055100
    },
    {
      "time": "2026-02-04",
      "open": 47.86000061035156,
      "high": 47.939998626708984,
      "low": 47.27000045776367,
      "close": 47.45000076293945,
      "volume": 6301100
    },
    {
      "time": "2026-02-05",
      "open": 46.970001220703125,
      "high": 47.2400016784668,
      "low": 46.7599983215332,
      "close": 46.79999923706055,
      "volume": 3977500
    },
    {
      "time": "2026-02-06",
      "open": 47.40999984741211,
      "high": 47.86000061035156,
      "low": 47.40999984741211,
      "close": 47.84000015258789,
      "volume": 6474500
    },
    {
      "time": "2026-02-09",
      "open": 48.150001525878906,
      "high": 48.619998931884766,
      "low": 48.099998474121094,
      "close": 48.560001373291016,
      "volume": 16325400
    },
    {
      "time": "2026-02-10",
      "open": 48.84000015258789,
      "high": 48.880001068115234,
      "low": 48.70000076293945,
      "close": 48.70000076293945,
      "volume": 3868600
    },
    {
      "time": "2026-02-11",
      "open": 49.08000183105469,
      "high": 49.18000030517578,
      "low": 48.66999816894531,
      "close": 49.08000183105469,
      "volume": 7144500
    },
    {
      "time": "2026-02-12",
      "open": 49.22999954223633,
      "high": 49.290000915527344,
      "low": 48.5099983215332,
      "close": 48.650001525878906,
      "volume": 4992500
    },
    {
      "time": "2026-02-13",
      "open": 48.619998931884766,
      "high": 48.90999984741211,
      "low": 48.33000183105469,
      "close": 48.81999969482422,
      "volume": 6387800
    },
    {
      "time": "2026-02-17",
      "open": 48.45000076293945,
      "high": 48.79999923706055,
      "low": 48.15999984741211,
      "close": 48.709999084472656,
      "volume": 7580500
    },
    {
      "time": "2026-02-18",
      "open": 48.810001373291016,
      "high": 49.09000015258789,
      "low": 48.7400016784668,
      "close": 48.86000061035156,
      "volume": 5989700
    },
    {
      "time": "2026-02-19",
      "open": 48.619998931884766,
      "high": 48.86000061035156,
      "low": 48.52000045776367,
      "close": 48.86000061035156,
      "volume": 3302900
    },
    {
      "time": "2026-02-20",
      "open": 48.84000015258789,
      "high": 49.400001525878906,
      "low": 48.84000015258789,
      "close": 49.369998931884766,
      "volume": 3736900
    },
    {
      "time": "2026-02-23",
      "open": 49.279998779296875,
      "high": 49.470001220703125,
      "low": 48.970001220703125,
      "close": 49.119998931884766,
      "volume": 3158200
    },
    {
      "time": "2026-02-24",
      "open": 49.08000183105469,
      "high": 49.45000076293945,
      "low": 49.02000045776367,
      "close": 49.349998474121094,
      "volume": 3709800
    },
    {
      "time": "2026-02-25",
      "open": 49.720001220703125,
      "high": 49.91999816894531,
      "low": 49.630001068115234,
      "close": 49.869998931884766,
      "volume": 4154100
    },
    {
      "time": "2026-02-26",
      "open": 49.939998626708984,
      "high": 50,
      "low": 49.5,
      "close": 49.959999084472656,
      "volume": 6165100
    },
    {
      "time": "2026-02-27",
      "open": 49.91999816894531,
      "high": 50.09000015258789,
      "low": 49.779998779296875,
      "close": 49.869998931884766,
      "volume": 3840800
    },
    {
      "time": "2026-03-02",
      "open": 48.689998626708984,
      "high": 49.2400016784668,
      "low": 48.65999984741211,
      "close": 49.060001373291016,
      "volume": 3632300
    },
    {
      "time": "2026-03-03",
      "open": 46.689998626708984,
      "high": 47.58000183105469,
      "low": 46.13999938964844,
      "close": 47.380001068115234,
      "volume": 8793400
    },
    {
      "time": "2026-03-04",
      "open": 47.529998779296875,
      "high": 47.959999084472656,
      "low": 47.31999969482422,
      "close": 47.88999938964844,
      "volume": 12096500
    },
    {
      "time": "2026-03-05",
      "open": 47.099998474121094,
      "high": 47.380001068115234,
      "low": 46.290000915527344,
      "close": 46.79999923706055,
      "volume": 5435600
    },
    {
      "time": "2026-03-06",
      "open": 45.9900016784668,
      "high": 46.599998474121094,
      "low": 45.79999923706055,
      "close": 46.400001525878906,
      "volume": 13199600
    },
    {
      "time": "2026-03-09",
      "open": 45.650001525878906,
      "high": 46.97999954223633,
      "low": 45.2599983215332,
      "close": 46.84000015258789,
      "volume": 7138900
    },
    {
      "time": "2026-03-10",
      "open": 47.13999938964844,
      "high": 47.72999954223633,
      "low": 46.84000015258789,
      "close": 46.95000076293945,
      "volume": 5899400
    },
    {
      "time": "2026-03-11",
      "open": 46.650001525878906,
      "high": 47.0099983215332,
      "low": 46.4900016784668,
      "close": 46.84000015258789,
      "volume": 4836800
    },
    {
      "time": "2026-03-12",
      "open": 46.279998779296875,
      "high": 46.36000061035156,
      "low": 45.7599983215332,
      "close": 45.939998626708984,
      "volume": 3501100
    },
    {
      "time": "2026-03-13",
      "open": 46.130001068115234,
      "high": 46.31999969482422,
      "low": 45.31999969482422,
      "close": 45.40999984741211,
      "volume": 9282500
    },
    {
      "time": "2026-03-16",
      "open": 46.13999938964844,
      "high": 46.47999954223633,
      "low": 46.0099983215332,
      "close": 46.349998474121094,
      "volume": 7084300
    },
    {
      "time": "2026-03-17",
      "open": 46.630001068115234,
      "high": 46.790000915527344,
      "low": 46.439998626708984,
      "close": 46.529998779296875,
      "volume": 5641600
    },
    {
      "time": "2026-03-18",
      "open": 46.310001373291016,
      "high": 46.38999938964844,
      "low": 45.709999084472656,
      "close": 45.75,
      "volume": 4856000
    },
    {
      "time": "2026-03-19",
      "open": 44.90999984741211,
      "high": 45.900001525878906,
      "low": 44.810001373291016,
      "close": 45.650001525878906,
      "volume": 12861300
    },
    {
      "time": "2026-03-20",
      "open": 45.47999954223633,
      "high": 45.47999954223633,
      "low": 44,
      "close": 44.22999954223633,
      "volume": 8275200
    },
    {
      "time": "2026-03-23",
      "open": 45.209999084472656,
      "high": 45.91999816894531,
      "low": 44.939998626708984,
      "close": 45.400001525878906,
      "volume": 9642900
    },
    {
      "time": "2026-03-24",
      "open": 44.7400016784668,
      "high": 45.33000183105469,
      "low": 44.63999938964844,
      "close": 45.040000915527344,
      "volume": 5912700
    },
    {
      "time": "2026-03-25",
      "open": 45.790000915527344,
      "high": 45.88999938964844,
      "low": 45.380001068115234,
      "close": 45.619998931884766,
      "volume": 4271700
    },
    {
      "time": "2026-03-26",
      "open": 45.02000045776367,
      "high": 45.38999938964844,
      "low": 44.54999923706055,
      "close": 44.560001373291016,
      "volume": 5936700
    },
    {
      "time": "2026-03-27",
      "open": 44.439998626708984,
      "high": 44.72999954223633,
      "low": 44.099998474121094,
      "close": 44.27000045776367,
      "volume": 7432700
    },
    {
      "time": "2026-03-30",
      "open": 44.650001525878906,
      "high": 44.689998626708984,
      "low": 44.0099983215332,
      "close": 44.189998626708984,
      "volume": 7609400
    },
    {
      "time": "2026-03-31",
      "open": 44.75,
      "high": 45.68000030517578,
      "low": 44.61000061035156,
      "close": 45.650001525878906,
      "volume": 8268300
    },
    {
      "time": "2026-04-01",
      "open": 46.310001373291016,
      "high": 46.7400016784668,
      "low": 46.20000076293945,
      "close": 46.40999984741211,
      "volume": 9600600
    },
    {
      "time": "2026-04-02",
      "open": 45.279998779296875,
      "high": 46.310001373291016,
      "low": 45.209999084472656,
      "close": 46.040000915527344,
      "volume": 5282400
    },
    {
      "time": "2026-04-06",
      "open": 46.220001220703125,
      "high": 46.4900016784668,
      "low": 46.11000061035156,
      "close": 46.38999938964844,
      "volume": 5261000
    },
    {
      "time": "2026-04-07",
      "open": 46.06999969482422,
      "high": 46.40999984741211,
      "low": 45.59000015258789,
      "close": 46.36000061035156,
      "volume": 5081100
    },
    {
      "time": "2026-04-08",
      "open": 48.40999984741211,
      "high": 48.47999954223633,
      "low": 47.900001525878906,
      "close": 48.2599983215332,
      "volume": 3603500
    },
    {
      "time": "2026-04-09",
      "open": 47.75,
      "high": 48.310001373291016,
      "low": 47.599998474121094,
      "close": 48.09000015258789,
      "volume": 4114200
    },
    {
      "time": "2026-04-10",
      "open": 48.34000015258789,
      "high": 48.41999816894531,
      "low": 48,
      "close": 48.189998626708984,
      "volume": 6998300
    },
    {
      "time": "2026-04-13",
      "open": 47.720001220703125,
      "high": 48.540000915527344,
      "low": 47.709999084472656,
      "close": 48.529998779296875,
      "volume": 4235500
    },
    {
      "time": "2026-04-14",
      "open": 48.79999923706055,
      "high": 49.08000183105469,
      "low": 48.7400016784668,
      "close": 49.040000915527344,
      "volume": 3723300
    },
    {
      "time": "2026-04-15",
      "open": 48.900001525878906,
      "high": 48.939998626708984,
      "low": 48.709999084472656,
      "close": 48.880001068115234,
      "volume": 2256200
    },
    {
      "time": "2026-04-16",
      "open": 49.04999923706055,
      "high": 49.099998474121094,
      "low": 48.709999084472656,
      "close": 48.849998474121094,
      "volume": 3248800
    },
    {
      "time": "2026-04-17",
      "open": 49.54999923706055,
      "high": 49.91999816894531,
      "low": 49.43000030517578,
      "close": 49.529998779296875,
      "volume": 2820600
    },
    {
      "time": "2026-04-20",
      "open": 49.22999954223633,
      "high": 49.31999969482422,
      "low": 48.959999084472656,
      "close": 49.31999969482422,
      "volume": 2921700
    },
    {
      "time": "2026-04-21",
      "open": 49.060001373291016,
      "high": 49.130001068115234,
      "low": 48.220001220703125,
      "close": 48.279998779296875,
      "volume": 4357700
    },
    {
      "time": "2026-04-22",
      "open": 48.63999938964844,
      "high": 48.720001220703125,
      "low": 48.459999084472656,
      "close": 48.63999938964844,
      "volume": 2995800
    },
    {
      "time": "2026-04-23",
      "open": 48.459999084472656,
      "high": 48.63999938964844,
      "low": 47.68000030517578,
      "close": 48.220001220703125,
      "volume": 3658600
    },
    {
      "time": "2026-04-24",
      "open": 48.29999923706055,
      "high": 48.58000183105469,
      "low": 48.20000076293945,
      "close": 48.5099983215332,
      "volume": 4651000
    },
    {
      "time": "2026-04-27",
      "open": 48.599998474121094,
      "high": 48.72999954223633,
      "low": 48.400001525878906,
      "close": 48.459999084472656,
      "volume": 2029800
    },
    {
      "time": "2026-04-28",
      "open": 48.209999084472656,
      "high": 48.34000015258789,
      "low": 47.9900016784668,
      "close": 48.189998626708984,
      "volume": 3084100
    },
    {
      "time": "2026-04-29",
      "open": 48.0099983215332,
      "high": 48.02000045776367,
      "low": 47.560001373291016,
      "close": 47.7599983215332,
      "volume": 3414400
    },
    {
      "time": "2026-04-30",
      "open": 48.439998626708984,
      "high": 49.060001373291016,
      "low": 48.33000183105469,
      "close": 48.970001220703125,
      "volume": 2378000
    },
    {
      "time": "2026-05-01",
      "open": 48.939998626708984,
      "high": 49.27000045776367,
      "low": 48.880001068115234,
      "close": 48.88999938964844,
      "volume": 3758000
    },
    {
      "time": "2026-05-04",
      "open": 48.70000076293945,
      "high": 48.91999816894531,
      "low": 48.220001220703125,
      "close": 48.380001068115234,
      "volume": 4585700
    },
    {
      "time": "2026-05-05",
      "open": 48.900001525878906,
      "high": 49.2599983215332,
      "low": 48.790000915527344,
      "close": 49.189998626708984,
      "volume": 3687000
    },
    {
      "time": "2026-05-06",
      "open": 50.34000015258789,
      "high": 50.5,
      "low": 50.16999816894531,
      "close": 50.439998626708984,
      "volume": 3448900
    },
    {
      "time": "2026-05-07",
      "open": 50.47999954223633,
      "high": 50.5,
      "low": 49.599998474121094,
      "close": 49.61000061035156,
      "volume": 4018200
    },
    {
      "time": "2026-05-08",
      "open": 50.22999954223633,
      "high": 50.40999984741211,
      "low": 50.119998931884766,
      "close": 50.40999984741211,
      "volume": 5072700
    },
    {
      "time": "2026-05-11",
      "open": 50.380001068115234,
      "high": 50.529998779296875,
      "low": 50.31999969482422,
      "close": 50.40999984741211,
      "volume": 4500200
    },
    {
      "time": "2026-05-12",
      "open": 49.790000915527344,
      "high": 49.880001068115234,
      "low": 49.380001068115234,
      "close": 49.79999923706055,
      "volume": 4335200
    },
    {
      "time": "2026-05-13",
      "open": 49.97999954223633,
      "high": 50.290000915527344,
      "low": 49.84000015258789,
      "close": 50.27000045776367,
      "volume": 3800200
    },
    {
      "time": "2026-05-14",
      "open": 50.31999969482422,
      "high": 50.400001525878906,
      "low": 50.15999984741211,
      "close": 50.2400016784668,
      "volume": 2443700
    },
    {
      "time": "2026-05-15",
      "open": 49.31999969482422,
      "high": 49.369998931884766,
      "low": 49.04999923706055,
      "close": 49.16999816894531,
      "volume": 2603400
    },
    {
      "time": "2026-05-18",
      "open": 49.59000015258789,
      "high": 49.66999816894531,
      "low": 49.06999969482422,
      "close": 49.52000045776367,
      "volume": 4632300
    },
    {
      "time": "2026-05-19",
      "open": 49.0099983215332,
      "high": 49.40999984741211,
      "low": 48.880001068115234,
      "close": 49.09000015258789,
      "volume": 3928400
    },
    {
      "time": "2026-05-20",
      "open": 49.150001525878906,
      "high": 50.08000183105469,
      "low": 49.13999938964844,
      "close": 50.0099983215332,
      "volume": 4345200
    },
    {
      "time": "2026-05-21",
      "open": 49.66999816894531,
      "high": 50.5099983215332,
      "low": 49.56999969482422,
      "close": 50.34000015258789,
      "volume": 3245000
    },
    {
      "time": "2026-05-22",
      "open": 50.369998931884766,
      "high": 50.47999954223633,
      "low": 50.13999938964844,
      "close": 50.209999084472656,
      "volume": 2192600
    },
    {
      "time": "2026-05-26",
      "open": 51.02000045776367,
      "high": 51.20000076293945,
      "low": 50.939998626708984,
      "close": 51.13999938964844,
      "volume": 1821200
    },
    {
      "time": "2026-05-27",
      "open": 51.060001373291016,
      "high": 51.13999938964844,
      "low": 50.720001220703125,
      "close": 50.849998474121094,
      "volume": 2828300
    },
    {
      "time": "2026-05-28",
      "open": 50.630001068115234,
      "high": 51.189998626708984,
      "low": 50.4900016784668,
      "close": 51.04999923706055,
      "volume": 2244000
    },
    {
      "time": "2026-05-29",
      "open": 51.209999084472656,
      "high": 51.45000076293945,
      "low": 51.09000015258789,
      "close": 51.150001525878906,
      "volume": 2305900
    },
    {
      "time": "2026-06-01",
      "open": 50.9900016784668,
      "high": 51.439998626708984,
      "low": 50.75,
      "close": 51.220001220703125,
      "volume": 3314400
    },
    {
      "time": "2026-06-02",
      "open": 51.189998626708984,
      "high": 51.529998779296875,
      "low": 51.18000030517578,
      "close": 51.52000045776367,
      "volume": 2879000
    },
    {
      "time": "2026-06-03",
      "open": 51.36000061035156,
      "high": 51.38999938964844,
      "low": 51.0099983215332,
      "close": 51.06999969482422,
      "volume": 2656200
    },
    {
      "time": "2026-06-04",
      "open": 50.970001220703125,
      "high": 51.310001373291016,
      "low": 50.900001525878906,
      "close": 51.22999954223633,
      "volume": 1907000
    },
    {
      "time": "2026-06-05",
      "open": 50.5,
      "high": 50.54999923706055,
      "low": 49.20000076293945,
      "close": 49.33000183105469,
      "volume": 6903000
    },
    {
      "time": "2026-06-08",
      "open": 50.040000915527344,
      "high": 50.130001068115234,
      "low": 49.709999084472656,
      "close": 49.81999969482422,
      "volume": 5096200
    },
    {
      "time": "2026-06-09",
      "open": 50.38999938964844,
      "high": 50.599998474121094,
      "low": 48.88999938964844,
      "close": 49.79999923706055,
      "volume": 4007100
    },
    {
      "time": "2026-06-10",
      "open": 49.5,
      "high": 49.88999938964844,
      "low": 49.060001373291016,
      "close": 49.09000015258789,
      "volume": 2839600
    },
    {
      "time": "2026-06-11",
      "open": 49.630001068115234,
      "high": 50.93000030517578,
      "low": 49.540000915527344,
      "close": 50.86000061035156,
      "volume": 2756700
    },
    {
      "time": "2026-06-12",
      "open": 50.77000045776367,
      "high": 51.220001220703125,
      "low": 50.529998779296875,
      "close": 51.0099983215332,
      "volume": 2564900
    },
    {
      "time": "2026-06-15",
      "open": 51.86000061035156,
      "high": 51.91999816894531,
      "low": 51.59000015258789,
      "close": 51.63999938964844,
      "volume": 1964500
    },
    {
      "time": "2026-06-16",
      "open": 51.779998779296875,
      "high": 51.95000076293945,
      "low": 51.4900016784668,
      "close": 51.54999923706055,
      "volume": 2972200
    },
    {
      "time": "2026-06-17",
      "open": 51.90999984741211,
      "high": 52.15999984741211,
      "low": 51.20000076293945,
      "close": 51.279998779296875,
      "volume": 3900300
    },
    {
      "time": "2026-06-18",
      "open": 51.869998931884766,
      "high": 51.939998626708984,
      "low": 51.68000030517578,
      "close": 51.83000183105469,
      "volume": 2245000
    },
    {
      "time": "2026-06-22",
      "open": 51.119998931884766,
      "high": 51.290000915527344,
      "low": 51.0099983215332,
      "close": 51.13999938964844,
      "volume": 2355700
    },
    {
      "time": "2026-06-23",
      "open": 49.5,
      "high": 50.02000045776367,
      "low": 49.47999954223633,
      "close": 49.61000061035156,
      "volume": 3396900
    },
    {
      "time": "2026-06-24",
      "open": 49.709999084472656,
      "high": 49.83000183105469,
      "low": 49.41999816894531,
      "close": 49.66999816894531,
      "volume": 2804500
    },
    {
      "time": "2026-06-25",
      "open": 50.5,
      "high": 50.52000045776367,
      "low": 49.959999084472656,
      "close": 50.25,
      "volume": 3363500
    },
    {
      "time": "2026-06-26",
      "open": 49.709999084472656,
      "high": 50.189998626708984,
      "low": 49.70000076293945,
      "close": 49.869998931884766,
      "volume": 3635000
    },
    {
      "time": "2026-06-29",
      "open": 49.97999954223633,
      "high": 50.119998931884766,
      "low": 49.439998626708984,
      "close": 50.099998474121094,
      "volume": 2072600
    },
    {
      "time": "2026-06-30",
      "open": 50.11000061035156,
      "high": 50.439998626708984,
      "low": 50.040000915527344,
      "close": 50.38999938964844,
      "volume": 2097200
    },
    {
      "time": "2026-07-01",
      "open": 49.849998474121094,
      "high": 50.08000183105469,
      "low": 49.7400016784668,
      "close": 49.7599983215332,
      "volume": 4075700
    },
    {
      "time": "2026-07-02",
      "open": 50.290000915527344,
      "high": 50.66999816894531,
      "low": 49.65999984741211,
      "close": 50.06999969482422,
      "volume": 3005500
    },
    {
      "time": "2026-07-06",
      "open": 50.650001525878906,
      "high": 50.86000061035156,
      "low": 50.59000015258789,
      "close": 50.84000015258789,
      "volume": 2458000
    },
    {
      "time": "2026-07-07",
      "open": 50.43000030517578,
      "high": 50.529998779296875,
      "low": 49.93000030517578,
      "close": 50.08000183105469,
      "volume": 2747800
    },
    {
      "time": "2026-07-08",
      "open": 49.34000015258789,
      "high": 49.7599983215332,
      "low": 49.08000183105469,
      "close": 49.75,
      "volume": 3320400
    },
    {
      "time": "2026-07-09",
      "open": 49.900001525878906,
      "high": 50.220001220703125,
      "low": 49.869998931884766,
      "close": 50.09000015258789,
      "volume": 8653800
    },
    {
      "time": "2026-07-10",
      "open": 50.130001068115234,
      "high": 50.36000061035156,
      "low": 49.86000061035156,
      "close": 50.290000915527344,
      "volume": 3430900
    },
    {
      "time": "2026-07-13",
      "open": 49.720001220703125,
      "high": 49.81999969482422,
      "low": 49.36000061035156,
      "close": 49.459999084472656,
      "volume": 3463400
    },
    {
      "time": "2026-07-14",
      "open": 50.08000183105469,
      "high": 50.33000183105469,
      "low": 49.97999954223633,
      "close": 50.029998779296875,
      "volume": 2340200
    },
    {
      "time": "2026-07-15",
      "open": 50.15999984741211,
      "high": 50.22999954223633,
      "low": 49.68000030517578,
      "close": 50.15999984741211,
      "volume": 4805700
    },
    {
      "time": "2026-07-16",
      "open": 49.61000061035156,
      "high": 49.869998931884766,
      "low": 49.470001220703125,
      "close": 49.630001068115234,
      "volume": 3437000
    },
    {
      "time": "2026-07-17",
      "open": 48.939998626708984,
      "high": 49.560001373291016,
      "low": 48.849998474121094,
      "close": 49.380001068115234,
      "volume": 2986200
    },
    {
      "time": "2026-07-20",
      "open": 49.40999984741211,
      "high": 49.52000045776367,
      "low": 49.02000045776367,
      "close": 49.06999969482422,
      "volume": 2660100
    },
    {
      "time": "2026-07-21",
      "open": 49.56999969482422,
      "high": 49.97999954223633,
      "low": 49.400001525878906,
      "close": 49.90999984741211,
      "volume": 2941100
    },
    {
      "time": "2026-07-22",
      "open": 49.93000030517578,
      "high": 50.09000015258789,
      "low": 49.88999938964844,
      "close": 49.90999984741211,
      "volume": 2027900
    },
    {
      "time": "2026-07-23",
      "open": 49.31999969482422,
      "high": 49.630001068115234,
      "low": 49.18000030517578,
      "close": 49.45000076293945,
      "volume": 2742800
    },
    {
      "time": "2026-07-24",
      "open": 49.529998779296875,
      "high": 49.7400016784668,
      "low": 49.310001373291016,
      "close": 49.38999938964844,
      "volume": 2424700
    },
    {
      "time": "2026-07-27",
      "open": 49.869998931884766,
      "high": 49.93000030517578,
      "low": 49.279998779296875,
      "close": 49.59000015258789,
      "volume": 2384400
    },
    {
      "time": "2026-07-28",
      "open": 49.040000915527344,
      "high": 49.52000045776367,
      "low": 48.95000076293945,
      "close": 49.310001373291016,
      "volume": 2754800
    },
    {
      "time": "2026-07-29",
      "open": 49.20000076293945,
      "high": 49.72999954223633,
      "low": 48.689998626708984,
      "close": 48.93000030517578,
      "volume": 3575800
    },
    {
      "time": "2026-07-30",
      "open": 49.70000076293945,
      "high": 50.45000076293945,
      "low": 49.63999938964844,
      "close": 50.41999816894531,
      "volume": 2256900
    },
    {
      "time": "2026-07-31",
      "open": 50.36000061035156,
      "high": 50.369998931884766,
      "low": 49.63999938964844,
      "close": 50.060001373291016,
      "volume": 4311600
    },
    {
      "time": "2026-08-03",
      "open": 50.130001068115234,
      "high": 50.369998931884766,
      "low": 49.95000076293945,
      "close": 50.34000015258789,
      "volume": 1947100
    },
    {
      "time": "2026-08-04",
      "open": 50.779998779296875,
      "high": 51.2400016784668,
      "low": 50.75,
      "close": 51.15999984741211,
      "volume": 2284900
    },
    {
      "time": "2026-08-05",
      "open": 51.439998626708984,
      "high": 51.540000915527344,
      "low": 51.22999954223633,
      "close": 51.25,
      "volume": 2043500
    },
    {
      "time": "2026-08-06",
      "open": 51.099998474121094,
      "high": 51.38999938964844,
      "low": 51.029998779296875,
      "close": 51.11000061035156,
      "volume": 2471400
    },
    {
      "time": "2026-08-07",
      "open": 51.72999954223633,
      "high": 51.849998474121094,
      "low": 51.41999816894531,
      "close": 51.650001525878906,
      "volume": 2662200
    },
    {
      "time": "2026-08-10",
      "open": 51.439998626708984,
      "high": 51.5,
      "low": 51.33000183105469,
      "close": 51.380001068115234,
      "volume": 2062100
    },
    {
      "time": "2026-08-11",
      "open": 51.70000076293945,
      "high": 51.75,
      "low": 51.40999984741211,
      "close": 51.5099983215332,
      "volume": 1782500
    },
    {
      "time": "2026-08-12",
      "open": 52.0099983215332,
      "high": 52.09000015258789,
      "low": 51.81999969482422,
      "close": 51.93000030517578,
      "volume": 2157000
    },
    {
      "time": "2026-08-13",
      "open": 52,
      "high": 52.20000076293945,
      "low": 51.970001220703125,
      "close": 52.130001068115234,
      "volume": 1967900
    },
    {
      "time": "2026-08-14",
      "open": 52.25,
      "high": 52.349998474121094,
      "low": 52.04999923706055,
      "close": 52.150001525878906,
      "volume": 1868500
    },
    {
      "time": "2026-08-17",
      "open": 52.189998626708984,
      "high": 52.43000030517578,
      "low": 52.13999938964844,
      "close": 52.209999084472656,
      "volume": 1690600
    },
    {
      "time": "2026-08-18",
      "open": 51.709999084472656,
      "high": 51.79999923706055,
      "low": 51.290000915527344,
      "close": 51.310001373291016,
      "volume": 2290600
    },
    {
      "time": "2026-08-19",
      "open": 51.77000045776367,
      "high": 51.83000183105469,
      "low": 51.47999954223633,
      "close": 51.630001068115234,
      "volume": 2138700
    },
    {
      "time": "2026-08-20",
      "open": 51.59000015258789,
      "high": 51.900001525878906,
      "low": 51.5099983215332,
      "close": 51.61000061035156,
      "volume": 1758400
    },
    {
      "time": "2026-08-21",
      "open": 52,
      "high": 52.130001068115234,
      "low": 51.95000076293945,
      "close": 52.02000045776367,
      "volume": 1582200
    },
    {
      "time": "2026-08-24",
      "open": 51.86000061035156,
      "high": 51.90999984741211,
      "low": 51.650001525878906,
      "close": 51.79999923706055,
      "volume": 1743300
    },
    {
      "time": "2026-08-25",
      "open": 52.11000061035156,
      "high": 52.31999969482422,
      "low": 52.02000045776367,
      "close": 52.29999923706055,
      "volume": 1863800
    },
    {
      "time": "2026-08-26",
      "open": 52.18000030517578,
      "high": 52.349998474121094,
      "low": 52.040000915527344,
      "close": 52.08000183105469,
      "volume": 2083100
    },
    {
      "time": "2026-08-27",
      "open": 52.08000183105469,
      "high": 52.119998931884766,
      "low": 51.86000061035156,
      "close": 52.040000915527344,
      "volume": 2091700
    },
    {
      "time": "2026-08-28",
      "open": 52.25,
      "high": 52.36000061035156,
      "low": 51.7400016784668,
      "close": 51.83000183105469,
      "volume": 6259100
    },
    {
      "time": "2026-08-31",
      "open": 51.939998626708984,
      "high": 51.9900016784668,
      "low": 51.58000183105469,
      "close": 51.689998626708984,
      "volume": 1863900
    },
    {
      "time": "2026-09-01",
      "open": 51.41999816894531,
      "high": 51.540000915527344,
      "low": 51,
      "close": 51.13999938964844,
      "volume": 3482900
    },
    {
      "time": "2026-09-02",
      "open": 51.27000045776367,
      "high": 51.5099983215332,
      "low": 51.220001220703125,
      "close": 51.5099983215332,
      "volume": 2481200
    },
    {
      "time": "2026-09-03",
      "open": 51.88999938964844,
      "high": 52.16999816894531,
      "low": 51.720001220703125,
      "close": 52.099998474121094,
      "volume": 1759800
    },
    {
      "time": "2026-09-04",
      "open": 51.91999816894531,
      "high": 52.380001068115234,
      "low": 51.91999816894531,
      "close": 52.310001373291016,
      "volume": 2236200
    },
    {
      "time": "2026-09-08",
      "open": 52.33000183105469,
      "high": 52.380001068115234,
      "low": 52.040000915527344,
      "close": 52.08000183105469,
      "volume": 1989200
    },
    {
      "time": "2026-09-09",
      "open": 51.88999938964844,
      "high": 51.9900016784668,
      "low": 51.54999923706055,
      "close": 51.599998474121094,
      "volume": 4011800
    },
    {
      "time": "2026-09-10",
      "open": 51.2400016784668,
      "high": 51.349998474121094,
      "low": 50.93000030517578,
      "close": 50.9900016784668,
      "volume": 1979500
    },
    {
      "time": "2026-09-11",
      "open": 51.709999084472656,
      "high": 51.709999084472656,
      "low": 51.470001220703125,
      "close": 51.560001373291016,
      "volume": 1697700
    },
    {
      "time": "2026-09-14",
      "open": 50.91999816894531,
      "high": 51.21500015258789,
      "low": 50.71500015258789,
      "close": 51.01499938964844,
      "volume": 2304081
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 43.176999969482424
    },
    {
      "time": "2025-11-24",
      "value": 43.174199981689455
    },
    {
      "time": "2025-11-25",
      "value": 43.182600021362305
    },
    {
      "time": "2025-11-26",
      "value": 43.20319999694824
    },
    {
      "time": "2025-11-28",
      "value": 43.22440002441406
    },
    {
      "time": "2025-12-01",
      "value": 43.24440002441406
    },
    {
      "time": "2025-12-02",
      "value": 43.26300003051758
    },
    {
      "time": "2025-12-03",
      "value": 43.28820007324219
    },
    {
      "time": "2025-12-04",
      "value": 43.32200004577637
    },
    {
      "time": "2025-12-05",
      "value": 43.36220008850098
    },
    {
      "time": "2025-12-08",
      "value": 43.39580009460449
    },
    {
      "time": "2025-12-09",
      "value": 43.42460006713867
    },
    {
      "time": "2025-12-10",
      "value": 43.460400085449216
    },
    {
      "time": "2025-12-11",
      "value": 43.49380012512207
    },
    {
      "time": "2025-12-12",
      "value": 43.520200119018554
    },
    {
      "time": "2025-12-15",
      "value": 43.544200057983396
    },
    {
      "time": "2025-12-16",
      "value": 43.56140007019043
    },
    {
      "time": "2025-12-17",
      "value": 43.58000007629394
    },
    {
      "time": "2025-12-18",
      "value": 43.60120002746582
    },
    {
      "time": "2025-12-19",
      "value": 43.63440002441406
    },
    {
      "time": "2025-12-22",
      "value": 43.672800064086914
    },
    {
      "time": "2025-12-23",
      "value": 43.70840003967285
    },
    {
      "time": "2025-12-24",
      "value": 43.74220001220703
    },
    {
      "time": "2025-12-26",
      "value": 43.771600036621095
    },
    {
      "time": "2025-12-29",
      "value": 43.798200073242185
    },
    {
      "time": "2025-12-30",
      "value": 43.823800048828126
    },
    {
      "time": "2025-12-31",
      "value": 43.83740005493164
    },
    {
      "time": "2026-01-02",
      "value": 43.8692000579834
    },
    {
      "time": "2026-01-05",
      "value": 43.91220001220703
    },
    {
      "time": "2026-01-06",
      "value": 43.95319999694824
    },
    {
      "time": "2026-01-07",
      "value": 43.988000030517576
    },
    {
      "time": "2026-01-08",
      "value": 44.01700004577637
    },
    {
      "time": "2026-01-09",
      "value": 44.05460006713867
    },
    {
      "time": "2026-01-12",
      "value": 44.10240005493164
    },
    {
      "time": "2026-01-13",
      "value": 44.14840003967285
    },
    {
      "time": "2026-01-14",
      "value": 44.20060005187988
    },
    {
      "time": "2026-01-15",
      "value": 44.251399993896484
    },
    {
      "time": "2026-01-16",
      "value": 44.3157999420166
    },
    {
      "time": "2026-01-20",
      "value": 44.363199920654296
    },
    {
      "time": "2026-01-21",
      "value": 44.42519989013672
    },
    {
      "time": "2026-01-22",
      "value": 44.48839988708496
    },
    {
      "time": "2026-01-23",
      "value": 44.54739990234375
    },
    {
      "time": "2026-01-26",
      "value": 44.60519989013672
    },
    {
      "time": "2026-01-27",
      "value": 44.67219985961914
    },
    {
      "time": "2026-01-28",
      "value": 44.742799835205076
    },
    {
      "time": "2026-01-29",
      "value": 44.820399856567384
    },
    {
      "time": "2026-01-30",
      "value": 44.89539985656738
    },
    {
      "time": "2026-02-02",
      "value": 44.98479988098145
    },
    {
      "time": "2026-02-03",
      "value": 45.080799942016604
    },
    {
      "time": "2026-02-04",
      "value": 45.18959999084473
    },
    {
      "time": "2026-02-05",
      "value": 45.27339996337891
    },
    {
      "time": "2026-02-06",
      "value": 45.3757999420166
    },
    {
      "time": "2026-02-09",
      "value": 45.48299995422363
    },
    {
      "time": "2026-02-10",
      "value": 45.58279998779297
    },
    {
      "time": "2026-02-11",
      "value": 45.68720001220703
    },
    {
      "time": "2026-02-12",
      "value": 45.78720001220703
    },
    {
      "time": "2026-02-13",
      "value": 45.88779998779297
    },
    {
      "time": "2026-02-17",
      "value": 45.981199951171874
    },
    {
      "time": "2026-02-18",
      "value": 46.07519996643067
    },
    {
      "time": "2026-02-19",
      "value": 46.1683999633789
    },
    {
      "time": "2026-02-20",
      "value": 46.27339996337891
    },
    {
      "time": "2026-02-23",
      "value": 46.37399993896484
    },
    {
      "time": "2026-02-24",
      "value": 46.46939987182617
    },
    {
      "time": "2026-02-25",
      "value": 46.57099983215332
    },
    {
      "time": "2026-02-26",
      "value": 46.6797998046875
    },
    {
      "time": "2026-02-27",
      "value": 46.781599807739255
    },
    {
      "time": "2026-03-02",
      "value": 46.871799850463866
    },
    {
      "time": "2026-03-03",
      "value": 46.934799880981444
    },
    {
      "time": "2026-03-04",
      "value": 47.00239990234375
    },
    {
      "time": "2026-03-05",
      "value": 47.042799911499024
    },
    {
      "time": "2026-03-06",
      "value": 47.087199935913084
    },
    {
      "time": "2026-03-09",
      "value": 47.13439994812012
    },
    {
      "time": "2026-03-10",
      "value": 47.1823999786377
    },
    {
      "time": "2026-03-11",
      "value": 47.22699996948242
    },
    {
      "time": "2026-03-12",
      "value": 47.25359992980957
    },
    {
      "time": "2026-03-13",
      "value": 47.26979995727539
    },
    {
      "time": "2026-03-16",
      "value": 47.30859992980957
    },
    {
      "time": "2026-03-17",
      "value": 47.340599899291995
    },
    {
      "time": "2026-03-18",
      "value": 47.34599990844727
    },
    {
      "time": "2026-03-19",
      "value": 47.346999969482425
    },
    {
      "time": "2026-03-20",
      "value": 47.32259994506836
    },
    {
      "time": "2026-03-23",
      "value": 47.32119995117188
    },
    {
      "time": "2026-03-24",
      "value": 47.30419998168945
    },
    {
      "time": "2026-03-25",
      "value": 47.2933999633789
    },
    {
      "time": "2026-03-26",
      "value": 47.26699996948242
    },
    {
      "time": "2026-03-27",
      "value": 47.229599990844726
    },
    {
      "time": "2026-03-30",
      "value": 47.19
    },
    {
      "time": "2026-03-31",
      "value": 47.17740005493164
    },
    {
      "time": "2026-04-01",
      "value": 47.191800079345704
    },
    {
      "time": "2026-04-02",
      "value": 47.1884001159668
    },
    {
      "time": "2026-04-06",
      "value": 47.18800010681152
    },
    {
      "time": "2026-04-07",
      "value": 47.18040008544922
    },
    {
      "time": "2026-04-08",
      "value": 47.207200088500976
    },
    {
      "time": "2026-04-09",
      "value": 47.21540008544922
    },
    {
      "time": "2026-04-10",
      "value": 47.23240005493164
    },
    {
      "time": "2026-04-13",
      "value": 47.25020004272461
    },
    {
      "time": "2026-04-14",
      "value": 47.29140007019043
    },
    {
      "time": "2026-04-15",
      "value": 47.3242000579834
    },
    {
      "time": "2026-04-16",
      "value": 47.35319999694824
    },
    {
      "time": "2026-04-17",
      "value": 47.39479995727539
    },
    {
      "time": "2026-04-20",
      "value": 47.445199966430664
    },
    {
      "time": "2026-04-21",
      "value": 47.45399993896484
    },
    {
      "time": "2026-04-22",
      "value": 47.45559989929199
    },
    {
      "time": "2026-04-23",
      "value": 47.44599990844726
    },
    {
      "time": "2026-04-24",
      "value": 47.43459983825684
    },
    {
      "time": "2026-04-27",
      "value": 47.43079978942871
    },
    {
      "time": "2026-04-28",
      "value": 47.41819976806641
    },
    {
      "time": "2026-04-29",
      "value": 47.39919975280762
    },
    {
      "time": "2026-04-30",
      "value": 47.401399765014645
    },
    {
      "time": "2026-05-01",
      "value": 47.40199974060059
    },
    {
      "time": "2026-05-04",
      "value": 47.3821997833252
    },
    {
      "time": "2026-05-05",
      "value": 47.38359977722168
    },
    {
      "time": "2026-05-06",
      "value": 47.405399780273434
    },
    {
      "time": "2026-05-07",
      "value": 47.400199813842775
    },
    {
      "time": "2026-05-08",
      "value": 47.40919982910156
    },
    {
      "time": "2026-05-11",
      "value": 47.41999984741211
    },
    {
      "time": "2026-05-12",
      "value": 47.4347998046875
    },
    {
      "time": "2026-05-13",
      "value": 47.49259979248047
    },
    {
      "time": "2026-05-14",
      "value": 47.539599838256834
    },
    {
      "time": "2026-05-15",
      "value": 47.58699981689453
    },
    {
      "time": "2026-05-18",
      "value": 47.649399795532226
    },
    {
      "time": "2026-05-19",
      "value": 47.69439979553223
    },
    {
      "time": "2026-05-20",
      "value": 47.7555997467041
    },
    {
      "time": "2026-05-21",
      "value": 47.8255997467041
    },
    {
      "time": "2026-05-22",
      "value": 47.91099975585937
    },
    {
      "time": "2026-05-26",
      "value": 48.0255997467041
    },
    {
      "time": "2026-05-27",
      "value": 48.1155997467041
    },
    {
      "time": "2026-05-28",
      "value": 48.205999755859374
    },
    {
      "time": "2026-05-29",
      "value": 48.313999786376954
    },
    {
      "time": "2026-06-01",
      "value": 48.42539978027344
    },
    {
      "time": "2026-06-02",
      "value": 48.57119979858398
    },
    {
      "time": "2026-06-03",
      "value": 48.68459976196289
    },
    {
      "time": "2026-06-04",
      "value": 48.80839973449707
    },
    {
      "time": "2026-06-05",
      "value": 48.88259979248047
    },
    {
      "time": "2026-06-08",
      "value": 48.98779975891113
    },
    {
      "time": "2026-06-09",
      "value": 49.09839973449707
    },
    {
      "time": "2026-06-10",
      "value": 49.19639976501465
    },
    {
      "time": "2026-06-11",
      "value": 49.3005997467041
    },
    {
      "time": "2026-06-12",
      "value": 49.392599716186524
    },
    {
      "time": "2026-06-15",
      "value": 49.50459968566894
    },
    {
      "time": "2026-06-16",
      "value": 49.607799682617184
    },
    {
      "time": "2026-06-17",
      "value": 49.706199645996094
    },
    {
      "time": "2026-06-18",
      "value": 49.77759971618652
    },
    {
      "time": "2026-06-22",
      "value": 49.83859970092774
    },
    {
      "time": "2026-06-23",
      "value": 49.86699974060058
    },
    {
      "time": "2026-06-24",
      "value": 49.889799728393555
    },
    {
      "time": "2026-06-25",
      "value": 49.913999710083004
    },
    {
      "time": "2026-06-26",
      "value": 49.9337996673584
    },
    {
      "time": "2026-06-29",
      "value": 49.9587996673584
    },
    {
      "time": "2026-06-30",
      "value": 49.97599967956543
    },
    {
      "time": "2026-07-01",
      "value": 49.98479965209961
    },
    {
      "time": "2026-07-02",
      "value": 50.02059967041016
    },
    {
      "time": "2026-07-06",
      "value": 50.064599685668945
    },
    {
      "time": "2026-07-07",
      "value": 50.101799697875975
    },
    {
      "time": "2026-07-08",
      "value": 50.12659973144531
    },
    {
      "time": "2026-07-09",
      "value": 50.159199752807616
    },
    {
      "time": "2026-07-10",
      "value": 50.201199798583986
    },
    {
      "time": "2026-07-13",
      "value": 50.235199813842776
    },
    {
      "time": "2026-07-14",
      "value": 50.25639976501465
    },
    {
      "time": "2026-07-15",
      "value": 50.28179977416992
    },
    {
      "time": "2026-07-16",
      "value": 50.306799774169924
    },
    {
      "time": "2026-07-17",
      "value": 50.31059982299805
    },
    {
      "time": "2026-07-20",
      "value": 50.283199844360354
    },
    {
      "time": "2026-07-21",
      "value": 50.28919982910156
    },
    {
      "time": "2026-07-22",
      "value": 50.279199829101564
    },
    {
      "time": "2026-07-23",
      "value": 50.25999984741211
    },
    {
      "time": "2026-07-24",
      "value": 50.25179985046387
    },
    {
      "time": "2026-07-27",
      "value": 50.23819984436035
    },
    {
      "time": "2026-07-28",
      "value": 50.21959983825683
    },
    {
      "time": "2026-07-29",
      "value": 50.214799880981445
    },
    {
      "time": "2026-07-30",
      "value": 50.23279983520508
    },
    {
      "time": "2026-07-31",
      "value": 50.25219985961914
    },
    {
      "time": "2026-08-03",
      "value": 50.258799896240234
    },
    {
      "time": "2026-08-04",
      "value": 50.27519989013672
    },
    {
      "time": "2026-08-05",
      "value": 50.295999908447264
    },
    {
      "time": "2026-08-06",
      "value": 50.29539993286133
    },
    {
      "time": "2026-08-07",
      "value": 50.31139999389649
    },
    {
      "time": "2026-08-10",
      "value": 50.31800003051758
    },
    {
      "time": "2026-08-11",
      "value": 50.32519996643067
    },
    {
      "time": "2026-08-12",
      "value": 50.33939994812012
    },
    {
      "time": "2026-08-13",
      "value": 50.35159996032715
    },
    {
      "time": "2026-08-14",
      "value": 50.373199996948244
    },
    {
      "time": "2026-08-17",
      "value": 50.39279998779297
    },
    {
      "time": "2026-08-18",
      "value": 50.4323999786377
    },
    {
      "time": "2026-08-19",
      "value": 50.468600006103514
    },
    {
      "time": "2026-08-20",
      "value": 50.50480003356934
    },
    {
      "time": "2026-08-21",
      "value": 50.56340003967285
    },
    {
      "time": "2026-08-24",
      "value": 50.58220001220703
    },
    {
      "time": "2026-08-25",
      "value": 50.60800003051758
    },
    {
      "time": "2026-08-26",
      "value": 50.6168000793457
    },
    {
      "time": "2026-08-27",
      "value": 50.62660011291504
    },
    {
      "time": "2026-08-28",
      "value": 50.6376001739502
    },
    {
      "time": "2026-08-31",
      "value": 50.63480010986328
    },
    {
      "time": "2026-09-01",
      "value": 50.63480010986328
    },
    {
      "time": "2026-09-02",
      "value": 50.672800064086914
    },
    {
      "time": "2026-09-03",
      "value": 50.72140007019043
    },
    {
      "time": "2026-09-04",
      "value": 50.76260009765625
    },
    {
      "time": "2026-09-08",
      "value": 50.80680015563965
    },
    {
      "time": "2026-09-09",
      "value": 50.83680015563965
    },
    {
      "time": "2026-09-10",
      "value": 50.84880020141602
    },
    {
      "time": "2026-09-11",
      "value": 50.88480026245117
    },
    {
      "time": "2026-09-14",
      "value": 50.903700256347655
    }
  ],
  "analysis": null
}