{
  "ok": true,
  "cached": false,
  "ticker": "SPYX",
  "price": 62.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 54.34000015258789,
      "high": 54.417999267578125,
      "low": 54.310001373291016,
      "close": 54.38999938964844,
      "volume": 41300
    },
    {
      "time": "2025-09-16",
      "open": 54.47999954223633,
      "high": 54.47999954223633,
      "low": 54.28200149536133,
      "close": 54.31999969482422,
      "volume": 37500
    },
    {
      "time": "2025-09-17",
      "open": 54.33000183105469,
      "high": 54.404998779296875,
      "low": 53.86000061035156,
      "close": 54.22999954223633,
      "volume": 199800
    },
    {
      "time": "2025-09-18",
      "open": 54.5,
      "high": 54.70000076293945,
      "low": 54.36000061035156,
      "close": 54.540000915527344,
      "volume": 81100
    },
    {
      "time": "2025-09-19",
      "open": 54.70000076293945,
      "high": 54.849998474121094,
      "low": 54.564998626708984,
      "close": 54.83000183105469,
      "volume": 32600
    },
    {
      "time": "2025-09-22",
      "open": 54.56999969482422,
      "high": 54.970001220703125,
      "low": 54.540000915527344,
      "close": 54.95000076293945,
      "volume": 161000
    },
    {
      "time": "2025-09-23",
      "open": 54.939998626708984,
      "high": 54.94499969482422,
      "low": 54.52000045776367,
      "close": 54.61000061035156,
      "volume": 75900
    },
    {
      "time": "2025-09-24",
      "open": 54.75,
      "high": 54.75,
      "low": 54.305999755859375,
      "close": 54.439998626708984,
      "volume": 73400
    },
    {
      "time": "2025-09-25",
      "open": 54.20000076293945,
      "high": 54.27000045776367,
      "low": 53.900001525878906,
      "close": 54.16999816894531,
      "volume": 221600
    },
    {
      "time": "2025-09-26",
      "open": 54.2599983215332,
      "high": 54.49700164794922,
      "low": 54.16999816894531,
      "close": 54.470001220703125,
      "volume": 42500
    },
    {
      "time": "2025-09-29",
      "open": 54.650001525878906,
      "high": 54.75,
      "low": 54.47999954223633,
      "close": 54.630001068115234,
      "volume": 131300
    },
    {
      "time": "2025-09-30",
      "open": 54.54999923706055,
      "high": 54.880001068115234,
      "low": 54.47999954223633,
      "close": 54.849998474121094,
      "volume": 151700
    },
    {
      "time": "2025-10-01",
      "open": 54.650001525878906,
      "high": 55.11000061035156,
      "low": 54.6349983215332,
      "close": 55.060001373291016,
      "volume": 84200
    },
    {
      "time": "2025-10-02",
      "open": 55.20000076293945,
      "high": 55.209999084472656,
      "low": 54.94300079345703,
      "close": 55.119998931884766,
      "volume": 129200
    },
    {
      "time": "2025-10-03",
      "open": 55.189998626708984,
      "high": 55.38199996948242,
      "low": 55.029998779296875,
      "close": 55.060001373291016,
      "volume": 192900
    },
    {
      "time": "2025-10-06",
      "open": 55.29999923706055,
      "high": 55.369998931884766,
      "low": 55.125,
      "close": 55.31999969482422,
      "volume": 158700
    },
    {
      "time": "2025-10-07",
      "open": 55.400001525878906,
      "high": 55.41999816894531,
      "low": 54.9900016784668,
      "close": 55.084999084472656,
      "volume": 100800
    },
    {
      "time": "2025-10-08",
      "open": 55.220001220703125,
      "high": 55.439998626708984,
      "low": 55.15999984741211,
      "close": 55.415000915527344,
      "volume": 77100
    },
    {
      "time": "2025-10-09",
      "open": 55.5,
      "high": 55.505001068115234,
      "low": 55.13999938964844,
      "close": 55.27000045776367,
      "volume": 49400
    },
    {
      "time": "2025-10-10",
      "open": 55.36000061035156,
      "high": 55.5260009765625,
      "low": 53.790000915527344,
      "close": 53.810001373291016,
      "volume": 123600
    },
    {
      "time": "2025-10-13",
      "open": 54.470001220703125,
      "high": 54.75,
      "low": 54.37300109863281,
      "close": 54.63999938964844,
      "volume": 43200
    },
    {
      "time": "2025-10-14",
      "open": 54.130001068115234,
      "high": 54.83000183105469,
      "low": 53.880001068115234,
      "close": 54.58000183105469,
      "volume": 43600
    },
    {
      "time": "2025-10-15",
      "open": 54.90999984741211,
      "high": 55.20000076293945,
      "low": 54.459999084472656,
      "close": 54.72700119018555,
      "volume": 45200
    },
    {
      "time": "2025-10-16",
      "open": 54.97999954223633,
      "high": 55.060001373291016,
      "low": 54.15999984741211,
      "close": 54.41999816894531,
      "volume": 43700
    },
    {
      "time": "2025-10-17",
      "open": 54.369998931884766,
      "high": 54.84000015258789,
      "low": 54.26100158691406,
      "close": 54.75,
      "volume": 640700
    },
    {
      "time": "2025-10-20",
      "open": 55.029998779296875,
      "high": 55.38999938964844,
      "low": 55.029998779296875,
      "close": 55.34000015258789,
      "volume": 45500
    },
    {
      "time": "2025-10-21",
      "open": 55.38999938964844,
      "high": 55.459999084472656,
      "low": 55.22999954223633,
      "close": 55.345001220703125,
      "volume": 94000
    },
    {
      "time": "2025-10-22",
      "open": 55.36000061035156,
      "high": 55.36000061035156,
      "low": 54.69499969482422,
      "close": 55.029998779296875,
      "volume": 66600
    },
    {
      "time": "2025-10-23",
      "open": 55.04999923706055,
      "high": 55.417999267578125,
      "low": 55.04999923706055,
      "close": 55.34000015258789,
      "volume": 33200
    },
    {
      "time": "2025-10-24",
      "open": 55.709999084472656,
      "high": 55.9010009765625,
      "low": 55.689998626708984,
      "close": 55.77299880981445,
      "volume": 41900
    },
    {
      "time": "2025-10-27",
      "open": 56.290000915527344,
      "high": 56.47999954223633,
      "low": 56.22999954223633,
      "close": 56.46500015258789,
      "volume": 53200
    },
    {
      "time": "2025-10-28",
      "open": 56.650001525878906,
      "high": 56.78900146484375,
      "low": 56.45000076293945,
      "close": 56.63999938964844,
      "volume": 48900
    },
    {
      "time": "2025-10-29",
      "open": 56.779998779296875,
      "high": 56.86000061035156,
      "low": 56.33000183105469,
      "close": 56.619998931884766,
      "volume": 63300
    },
    {
      "time": "2025-10-30",
      "open": 56.34000015258789,
      "high": 56.52000045776367,
      "low": 56.040000915527344,
      "close": 56.060001373291016,
      "volume": 84400
    },
    {
      "time": "2025-10-31",
      "open": 56.5,
      "high": 56.5,
      "low": 55.97100067138672,
      "close": 56.189998626708984,
      "volume": 242900
    },
    {
      "time": "2025-11-03",
      "open": 56.470001220703125,
      "high": 56.470001220703125,
      "low": 56.029998779296875,
      "close": 56.29999923706055,
      "volume": 124800
    },
    {
      "time": "2025-11-04",
      "open": 55.7400016784668,
      "high": 56.02000045776367,
      "low": 55.59000015258789,
      "close": 55.630001068115234,
      "volume": 226600
    },
    {
      "time": "2025-11-05",
      "open": 55.63999938964844,
      "high": 56.10200119018555,
      "low": 55.58000183105469,
      "close": 55.849998474121094,
      "volume": 103900
    },
    {
      "time": "2025-11-06",
      "open": 55.709999084472656,
      "high": 55.755001068115234,
      "low": 55.1349983215332,
      "close": 55.209999084472656,
      "volume": 67500
    },
    {
      "time": "2025-11-07",
      "open": 55,
      "high": 55.2599983215332,
      "low": 54.4900016784668,
      "close": 55.25,
      "volume": 121500
    },
    {
      "time": "2025-11-10",
      "open": 55.790000915527344,
      "high": 56.18000030517578,
      "low": 55.650001525878906,
      "close": 56.1150016784668,
      "volume": 48600
    },
    {
      "time": "2025-11-11",
      "open": 56.029998779296875,
      "high": 56.29600143432617,
      "low": 55.90999984741211,
      "close": 56.2400016784668,
      "volume": 57300
    },
    {
      "time": "2025-11-12",
      "open": 56.41999816894531,
      "high": 56.41999816894531,
      "low": 56.18000030517578,
      "close": 56.310001373291016,
      "volume": 46200
    },
    {
      "time": "2025-11-13",
      "open": 56.02000045776367,
      "high": 56.060001373291016,
      "low": 55.25,
      "close": 55.34299850463867,
      "volume": 53200
    },
    {
      "time": "2025-11-14",
      "open": 54.779998779296875,
      "high": 55.619998931884766,
      "low": 54.630001068115234,
      "close": 55.31999969482422,
      "volume": 62100
    },
    {
      "time": "2025-11-17",
      "open": 55.13999938964844,
      "high": 55.470001220703125,
      "low": 54.560001373291016,
      "close": 54.790000915527344,
      "volume": 75900
    },
    {
      "time": "2025-11-18",
      "open": 54.529998779296875,
      "high": 54.75,
      "low": 54.11000061035156,
      "close": 54.38999938964844,
      "volume": 111900
    },
    {
      "time": "2025-11-19",
      "open": 54.439998626708984,
      "high": 55,
      "low": 54.33000183105469,
      "close": 54.61600112915039,
      "volume": 54900
    },
    {
      "time": "2025-11-20",
      "open": 55.470001220703125,
      "high": 55.69300079345703,
      "low": 53.70000076293945,
      "close": 53.709999084472656,
      "volume": 89200
    },
    {
      "time": "2025-11-21",
      "open": 53.959999084472656,
      "high": 54.7400016784668,
      "low": 53.619998931884766,
      "close": 54.29999923706055,
      "volume": 55700
    },
    {
      "time": "2025-11-24",
      "open": 54.56999969482422,
      "high": 55.209999084472656,
      "low": 54.55500030517578,
      "close": 55.130001068115234,
      "volume": 124900
    },
    {
      "time": "2025-11-25",
      "open": 55.15999984741211,
      "high": 55.720001220703125,
      "low": 54.90800094604492,
      "close": 55.67599868774414,
      "volume": 58800
    },
    {
      "time": "2025-11-26",
      "open": 55.83000183105469,
      "high": 56.18000030517578,
      "low": 55.790000915527344,
      "close": 56.0099983215332,
      "volume": 52100
    },
    {
      "time": "2025-11-28",
      "open": 56.13999938964844,
      "high": 56.31999969482422,
      "low": 56.111000061035156,
      "close": 56.29999923706055,
      "volume": 273700
    },
    {
      "time": "2025-12-01",
      "open": 55.970001220703125,
      "high": 56.25699996948242,
      "low": 55.95000076293945,
      "close": 55.98899841308594,
      "volume": 54600
    },
    {
      "time": "2025-12-02",
      "open": 56.220001220703125,
      "high": 56.29999923706055,
      "low": 56.02799987792969,
      "close": 56.15999984741211,
      "volume": 37900
    },
    {
      "time": "2025-12-03",
      "open": 56.060001373291016,
      "high": 56.380001068115234,
      "low": 56,
      "close": 56.314998626708984,
      "volume": 73400
    },
    {
      "time": "2025-12-04",
      "open": 56.459999084472656,
      "high": 56.459999084472656,
      "low": 56.12699890136719,
      "close": 56.31999969482422,
      "volume": 85400
    },
    {
      "time": "2025-12-05",
      "open": 56.459999084472656,
      "high": 56.685001373291016,
      "low": 56.38999938964844,
      "close": 56.48500061035156,
      "volume": 65400
    },
    {
      "time": "2025-12-08",
      "open": 56.5099983215332,
      "high": 56.5099983215332,
      "low": 56.150001525878906,
      "close": 56.27000045776367,
      "volume": 39300
    },
    {
      "time": "2025-12-09",
      "open": 56.2400016784668,
      "high": 56.404998779296875,
      "low": 56.189998626708984,
      "close": 56.189998626708984,
      "volume": 35300
    },
    {
      "time": "2025-12-10",
      "open": 56.15999984741211,
      "high": 56.7130012512207,
      "low": 56.1349983215332,
      "close": 56.61000061035156,
      "volume": 30200
    },
    {
      "time": "2025-12-11",
      "open": 56.439998626708984,
      "high": 56.75,
      "low": 56.178001403808594,
      "close": 56.709999084472656,
      "volume": 63000
    },
    {
      "time": "2025-12-12",
      "open": 56.709999084472656,
      "high": 56.709999084472656,
      "low": 55.994998931884766,
      "close": 56.132999420166016,
      "volume": 37700
    },
    {
      "time": "2025-12-15",
      "open": 56.470001220703125,
      "high": 56.470001220703125,
      "low": 55.9900016784668,
      "close": 56.08300018310547,
      "volume": 37600
    },
    {
      "time": "2025-12-16",
      "open": 55.97999954223633,
      "high": 56.099998474121094,
      "low": 55.619998931884766,
      "close": 55.970001220703125,
      "volume": 37600
    },
    {
      "time": "2025-12-17",
      "open": 55.9900016784668,
      "high": 56.0099983215332,
      "low": 55.279998779296875,
      "close": 55.28300094604492,
      "volume": 58200
    },
    {
      "time": "2025-12-18",
      "open": 55.79999923706055,
      "high": 56.04999923706055,
      "low": 55.62699890136719,
      "close": 55.790000915527344,
      "volume": 438600
    },
    {
      "time": "2025-12-19",
      "open": 55.95000076293945,
      "high": 56.45000076293945,
      "low": 55.95000076293945,
      "close": 56.209999084472656,
      "volume": 378200
    },
    {
      "time": "2025-12-22",
      "open": 56.400001525878906,
      "high": 56.47999954223633,
      "low": 56.2599983215332,
      "close": 56.470001220703125,
      "volume": 258900
    },
    {
      "time": "2025-12-23",
      "open": 56.400001525878906,
      "high": 56.720001220703125,
      "low": 56.400001525878906,
      "close": 56.720001220703125,
      "volume": 41900
    },
    {
      "time": "2025-12-24",
      "open": 56.72999954223633,
      "high": 56.94300079345703,
      "low": 56.709999084472656,
      "close": 56.880001068115234,
      "volume": 30400
    },
    {
      "time": "2025-12-26",
      "open": 56.88999938964844,
      "high": 57,
      "low": 56.84000015258789,
      "close": 56.90999984741211,
      "volume": 23300
    },
    {
      "time": "2025-12-29",
      "open": 56.689998626708984,
      "high": 56.78900146484375,
      "low": 56.55500030517578,
      "close": 56.685001373291016,
      "volume": 68700
    },
    {
      "time": "2025-12-30",
      "open": 56.65999984741211,
      "high": 56.749000549316406,
      "low": 56.58000183105469,
      "close": 56.58000183105469,
      "volume": 160200
    },
    {
      "time": "2025-12-31",
      "open": 56.650001525878906,
      "high": 56.650001525878906,
      "low": 56.189998626708984,
      "close": 56.189998626708984,
      "volume": 57700
    },
    {
      "time": "2026-01-02",
      "open": 56.5,
      "high": 56.56800079345703,
      "low": 56,
      "close": 56.25,
      "volume": 54300
    },
    {
      "time": "2026-01-05",
      "open": 56.47999954223633,
      "high": 56.7599983215332,
      "low": 56.47999954223633,
      "close": 56.650001525878906,
      "volume": 72400
    },
    {
      "time": "2026-01-06",
      "open": 56.650001525878906,
      "high": 57.02899932861328,
      "low": 56.650001525878906,
      "close": 56.9900016784668,
      "volume": 59900
    },
    {
      "time": "2026-01-07",
      "open": 57,
      "high": 57.16999816894531,
      "low": 56.82699966430664,
      "close": 56.83000183105469,
      "volume": 82500
    },
    {
      "time": "2026-01-08",
      "open": 56.7400016784668,
      "high": 56.88600158691406,
      "low": 56.65999984741211,
      "close": 56.790000915527344,
      "volume": 51400
    },
    {
      "time": "2026-01-09",
      "open": 56.869998931884766,
      "high": 57.23899841308594,
      "low": 56.76300048828125,
      "close": 57.150001525878906,
      "volume": 52200
    },
    {
      "time": "2026-01-12",
      "open": 56.880001068115234,
      "high": 57.310001373291016,
      "low": 56.880001068115234,
      "close": 57.25,
      "volume": 44500
    },
    {
      "time": "2026-01-13",
      "open": 57.25,
      "high": 57.250999450683594,
      "low": 56.90999984741211,
      "close": 57.11000061035156,
      "volume": 49800
    },
    {
      "time": "2026-01-14",
      "open": 56.86000061035156,
      "high": 56.86000061035156,
      "low": 56.439998626708984,
      "close": 56.7599983215332,
      "volume": 49700
    },
    {
      "time": "2026-01-15",
      "open": 57.150001525878906,
      "high": 57.189998626708984,
      "low": 56.880001068115234,
      "close": 56.915000915527344,
      "volume": 43800
    },
    {
      "time": "2026-01-16",
      "open": 57.060001373291016,
      "high": 57.060001373291016,
      "low": 56.86000061035156,
      "close": 56.90999984741211,
      "volume": 32700
    },
    {
      "time": "2026-01-20",
      "open": 56.040000915527344,
      "high": 56.28499984741211,
      "low": 55.650001525878906,
      "close": 55.720001220703125,
      "volume": 430500
    },
    {
      "time": "2026-01-21",
      "open": 55.81999969482422,
      "high": 56.54999923706055,
      "low": 55.7400016784668,
      "close": 56.310001373291016,
      "volume": 80800
    },
    {
      "time": "2026-01-22",
      "open": 56.709999084472656,
      "high": 56.83000183105469,
      "low": 56.47999954223633,
      "close": 56.599998474121094,
      "volume": 2668700
    },
    {
      "time": "2026-01-23",
      "open": 56.54999923706055,
      "high": 56.75,
      "low": 56.52000045776367,
      "close": 56.630001068115234,
      "volume": 52400
    },
    {
      "time": "2026-01-26",
      "open": 56.7400016784668,
      "high": 57.04999923706055,
      "low": 56.7400016784668,
      "close": 56.959999084472656,
      "volume": 39800
    },
    {
      "time": "2026-01-27",
      "open": 57.04999923706055,
      "high": 57.2599983215332,
      "low": 57,
      "close": 57.16999816894531,
      "volume": 100600
    },
    {
      "time": "2026-01-28",
      "open": 57.27000045776367,
      "high": 57.34000015258789,
      "low": 57.04999923706055,
      "close": 57.130001068115234,
      "volume": 45900
    },
    {
      "time": "2026-01-29",
      "open": 57.16999816894531,
      "high": 57.16999816894531,
      "low": 56.369998931884766,
      "close": 57,
      "volume": 73500
    },
    {
      "time": "2026-01-30",
      "open": 56.790000915527344,
      "high": 56.974998474121094,
      "low": 56.45000076293945,
      "close": 56.79999923706055,
      "volume": 56200
    },
    {
      "time": "2026-02-02",
      "open": 56.61000061035156,
      "high": 57.22999954223633,
      "low": 56.61000061035156,
      "close": 57.11000061035156,
      "volume": 54400
    },
    {
      "time": "2026-02-03",
      "open": 57.16999816894531,
      "high": 57.16999816894531,
      "low": 56.15999984741211,
      "close": 56.599998474121094,
      "volume": 40400
    },
    {
      "time": "2026-02-04",
      "open": 56.689998626708984,
      "high": 56.689998626708984,
      "low": 55.93000030517578,
      "close": 56.29999923706055,
      "volume": 127700
    },
    {
      "time": "2026-02-05",
      "open": 55.849998474121094,
      "high": 56.04800033569336,
      "low": 55.47999954223633,
      "close": 55.58000183105469,
      "volume": 123200
    },
    {
      "time": "2026-02-06",
      "open": 55.880001068115234,
      "high": 56.779998779296875,
      "low": 55.880001068115234,
      "close": 56.63999938964844,
      "volume": 80500
    },
    {
      "time": "2026-02-09",
      "open": 56.54999923706055,
      "high": 57.05699920654297,
      "low": 56.54999923706055,
      "close": 56.90999984741211,
      "volume": 64400
    },
    {
      "time": "2026-02-10",
      "open": 57,
      "high": 57.130001068115234,
      "low": 56.75699996948242,
      "close": 56.790000915527344,
      "volume": 53500
    },
    {
      "time": "2026-02-11",
      "open": 57.13999938964844,
      "high": 57.13999938964844,
      "low": 56.58000183105469,
      "close": 56.720001220703125,
      "volume": 50500
    },
    {
      "time": "2026-02-12",
      "open": 56.939998626708984,
      "high": 56.95500183105469,
      "low": 55.779998779296875,
      "close": 55.83000183105469,
      "volume": 48700
    },
    {
      "time": "2026-02-13",
      "open": 55.81999969482422,
      "high": 56.22999954223633,
      "low": 55.68000030517578,
      "close": 55.880001068115234,
      "volume": 115700
    },
    {
      "time": "2026-02-17",
      "open": 55.779998779296875,
      "high": 56.16999816894531,
      "low": 55.474998474121094,
      "close": 56,
      "volume": 83700
    },
    {
      "time": "2026-02-18",
      "open": 56.099998474121094,
      "high": 56.46799850463867,
      "low": 56.08000183105469,
      "close": 56.22999954223633,
      "volume": 49200
    },
    {
      "time": "2026-02-19",
      "open": 56,
      "high": 56.189998626708984,
      "low": 55.86000061035156,
      "close": 56.08000183105469,
      "volume": 77900
    },
    {
      "time": "2026-02-20",
      "open": 55.95000076293945,
      "high": 56.540000915527344,
      "low": 55.95000076293945,
      "close": 56.5099983215332,
      "volume": 49000
    },
    {
      "time": "2026-02-23",
      "open": 56.369998931884766,
      "high": 56.529998779296875,
      "low": 55.77000045776367,
      "close": 55.900001525878906,
      "volume": 58200
    },
    {
      "time": "2026-02-24",
      "open": 55.88999938964844,
      "high": 56.3849983215332,
      "low": 55.88999938964844,
      "close": 56.31999969482422,
      "volume": 2037400
    },
    {
      "time": "2026-02-25",
      "open": 56.54999923706055,
      "high": 56.849998474121094,
      "low": 56.54999923706055,
      "close": 56.81999969482422,
      "volume": 40300
    },
    {
      "time": "2026-02-26",
      "open": 56.81999969482422,
      "high": 56.81999969482422,
      "low": 56.099998474121094,
      "close": 56.47999954223633,
      "volume": 74800
    },
    {
      "time": "2026-02-27",
      "open": 56,
      "high": 56.27000045776367,
      "low": 55.83000183105469,
      "close": 56.209999084472656,
      "volume": 132700
    },
    {
      "time": "2026-03-02",
      "open": 55.54999923706055,
      "high": 56.38999938964844,
      "low": 55.540000915527344,
      "close": 56.220001220703125,
      "volume": 79100
    },
    {
      "time": "2026-03-03",
      "open": 55.25,
      "high": 55.85499954223633,
      "low": 54.849998474121094,
      "close": 55.689998626708984,
      "volume": 61100
    },
    {
      "time": "2026-03-04",
      "open": 55.849998474121094,
      "high": 56.30799865722656,
      "low": 55.83000183105469,
      "close": 56.19499969482422,
      "volume": 33300
    },
    {
      "time": "2026-03-05",
      "open": 55.880001068115234,
      "high": 56.17499923706055,
      "low": 55.369998931884766,
      "close": 55.83000183105469,
      "volume": 70600
    },
    {
      "time": "2026-03-06",
      "open": 55.150001525878906,
      "high": 55.349998474121094,
      "low": 54.91999816894531,
      "close": 55.060001373291016,
      "volume": 134200
    },
    {
      "time": "2026-03-09",
      "open": 54.54999923706055,
      "high": 55.63999938964844,
      "low": 54.23500061035156,
      "close": 55.540000915527344,
      "volume": 134000
    },
    {
      "time": "2026-03-10",
      "open": 55.52000045776367,
      "high": 55.97999954223633,
      "low": 55.29999923706055,
      "close": 55.452999114990234,
      "volume": 86600
    },
    {
      "time": "2026-03-11",
      "open": 55.52000045776367,
      "high": 55.624000549316406,
      "low": 55.16999816894531,
      "close": 55.380001068115234,
      "volume": 154600
    },
    {
      "time": "2026-03-12",
      "open": 54.95000076293945,
      "high": 54.95000076293945,
      "low": 54.47999954223633,
      "close": 54.47999954223633,
      "volume": 63800
    },
    {
      "time": "2026-03-13",
      "open": 54.7599983215332,
      "high": 54.959999084472656,
      "low": 54.099998474121094,
      "close": 54.15999984741211,
      "volume": 113100
    },
    {
      "time": "2026-03-16",
      "open": 54.650001525878906,
      "high": 54.869998931884766,
      "low": 54.54999923706055,
      "close": 54.70500183105469,
      "volume": 44900
    },
    {
      "time": "2026-03-17",
      "open": 54.93000030517578,
      "high": 55.130001068115234,
      "low": 54.790000915527344,
      "close": 54.810001373291016,
      "volume": 52800
    },
    {
      "time": "2026-03-18",
      "open": 54.630001068115234,
      "high": 54.685001373291016,
      "low": 54.03099822998047,
      "close": 54.04499816894531,
      "volume": 138600
    },
    {
      "time": "2026-03-19",
      "open": 53.630001068115234,
      "high": 54.04899978637695,
      "low": 53.4900016784668,
      "close": 53.849998474121094,
      "volume": 86400
    },
    {
      "time": "2026-03-20",
      "open": 53.779998779296875,
      "high": 53.779998779296875,
      "low": 52.78499984741211,
      "close": 53.06999969482422,
      "volume": 149800
    },
    {
      "time": "2026-03-23",
      "open": 53.779998779296875,
      "high": 54.099998474121094,
      "low": 53.4900016784668,
      "close": 53.529998779296875,
      "volume": 66800
    },
    {
      "time": "2026-03-24",
      "open": 53.150001525878906,
      "high": 53.564998626708984,
      "low": 53.029998779296875,
      "close": 53.27000045776367,
      "volume": 92400
    },
    {
      "time": "2026-03-25",
      "open": 53.790000915527344,
      "high": 53.900001525878906,
      "low": 53.400001525878906,
      "close": 53.599998474121094,
      "volume": 210600
    },
    {
      "time": "2026-03-26",
      "open": 53.209999084472656,
      "high": 53.43000030517578,
      "low": 52.61000061035156,
      "close": 52.650001525878906,
      "volume": 97300
    },
    {
      "time": "2026-03-27",
      "open": 52.400001525878906,
      "high": 52.400001525878906,
      "low": 51.59000015258789,
      "close": 51.68000030517578,
      "volume": 104600
    },
    {
      "time": "2026-03-30",
      "open": 52.16999816894531,
      "high": 52.16999816894531,
      "low": 51.279998779296875,
      "close": 51.4900016784668,
      "volume": 175400
    },
    {
      "time": "2026-03-31",
      "open": 52.06999969482422,
      "high": 53.112998962402344,
      "low": 52.0099983215332,
      "close": 53.029998779296875,
      "volume": 100900
    },
    {
      "time": "2026-04-01",
      "open": 53.400001525878906,
      "high": 53.77199935913086,
      "low": 53.290000915527344,
      "close": 53.5,
      "volume": 48900
    },
    {
      "time": "2026-04-02",
      "open": 52.7400016784668,
      "high": 53.70000076293945,
      "low": 52.650001525878906,
      "close": 53.560001373291016,
      "volume": 50700
    },
    {
      "time": "2026-04-06",
      "open": 53.560001373291016,
      "high": 53.8129997253418,
      "low": 53.52000045776367,
      "close": 53.77000045776367,
      "volume": 108700
    },
    {
      "time": "2026-04-07",
      "open": 53.58000183105469,
      "high": 53.810001373291016,
      "low": 53.18000030517578,
      "close": 53.810001373291016,
      "volume": 61700
    },
    {
      "time": "2026-04-08",
      "open": 55.380001068115234,
      "high": 55.380001068115234,
      "low": 54.88999938964844,
      "close": 55.21900177001953,
      "volume": 239900
    },
    {
      "time": "2026-04-09",
      "open": 55.150001525878906,
      "high": 55.689998626708984,
      "low": 55.06999969482422,
      "close": 55.599998474121094,
      "volume": 88700
    },
    {
      "time": "2026-04-10",
      "open": 55.709999084472656,
      "high": 55.77000045776367,
      "low": 55.4900016784668,
      "close": 55.540000915527344,
      "volume": 64100
    },
    {
      "time": "2026-04-13",
      "open": 55.380001068115234,
      "high": 56.11000061035156,
      "low": 55.310001373291016,
      "close": 56.08000183105469,
      "volume": 64900
    },
    {
      "time": "2026-04-14",
      "open": 56.25,
      "high": 56.849998474121094,
      "low": 56.25,
      "close": 56.81999969482422,
      "volume": 42000
    },
    {
      "time": "2026-04-15",
      "open": 56.959999084472656,
      "high": 57.349998474121094,
      "low": 56.845001220703125,
      "close": 57.33000183105469,
      "volume": 89500
    },
    {
      "time": "2026-04-16",
      "open": 57.36000061035156,
      "high": 57.5099983215332,
      "low": 57.176998138427734,
      "close": 57.439998626708984,
      "volume": 137200
    },
    {
      "time": "2026-04-17",
      "open": 57.81999969482422,
      "high": 58.415000915527344,
      "low": 57.81999969482422,
      "close": 58.189998626708984,
      "volume": 118600
    },
    {
      "time": "2026-04-20",
      "open": 58.040000915527344,
      "high": 58.14699935913086,
      "low": 57.86000061035156,
      "close": 58.060001373291016,
      "volume": 146700
    },
    {
      "time": "2026-04-21",
      "open": 58.189998626708984,
      "high": 58.290000915527344,
      "low": 57.59000015258789,
      "close": 57.66999816894531,
      "volume": 123500
    },
    {
      "time": "2026-04-22",
      "open": 58.11000061035156,
      "high": 58.25,
      "low": 58.04800033569336,
      "close": 58.22999954223633,
      "volume": 92900
    },
    {
      "time": "2026-04-23",
      "open": 58.09000015258789,
      "high": 58.310001373291016,
      "low": 57.52000045776367,
      "close": 58.0099983215332,
      "volume": 355500
    },
    {
      "time": "2026-04-24",
      "open": 58.22999954223633,
      "high": 58.5,
      "low": 58.06999969482422,
      "close": 58.459999084472656,
      "volume": 199500
    },
    {
      "time": "2026-04-27",
      "open": 58.34000015258789,
      "high": 58.58000183105469,
      "low": 58.275001525878906,
      "close": 58.529998779296875,
      "volume": 356500
    },
    {
      "time": "2026-04-28",
      "open": 58.310001373291016,
      "high": 58.33000183105469,
      "low": 58.060001373291016,
      "close": 58.27000045776367,
      "volume": 332400
    },
    {
      "time": "2026-04-29",
      "open": 58.220001220703125,
      "high": 58.31999969482422,
      "low": 57.970001220703125,
      "close": 58.20000076293945,
      "volume": 160000
    },
    {
      "time": "2026-04-30",
      "open": 58.380001068115234,
      "high": 58.854000091552734,
      "low": 58.11000061035156,
      "close": 58.77000045776367,
      "volume": 511600
    },
    {
      "time": "2026-05-01",
      "open": 59.029998779296875,
      "high": 59.314998626708984,
      "low": 58.88999938964844,
      "close": 58.959999084472656,
      "volume": 243800
    },
    {
      "time": "2026-05-04",
      "open": 58.849998474121094,
      "high": 59.060001373291016,
      "low": 58.459999084472656,
      "close": 58.72999954223633,
      "volume": 78000
    },
    {
      "time": "2026-05-05",
      "open": 58.9900016784668,
      "high": 59.255001068115234,
      "low": 58.9900016784668,
      "close": 59.16999816894531,
      "volume": 144200
    },
    {
      "time": "2026-05-06",
      "open": 59.52000045776367,
      "high": 60.11000061035156,
      "low": 59.52000045776367,
      "close": 60.06999969482422,
      "volume": 116100
    },
    {
      "time": "2026-05-07",
      "open": 60.16999816894531,
      "high": 60.30500030517578,
      "low": 59.79999923706055,
      "close": 59.93000030517578,
      "volume": 52000
    },
    {
      "time": "2026-05-08",
      "open": 60.22999954223633,
      "high": 60.41999816894531,
      "low": 60.119998931884766,
      "close": 60.380001068115234,
      "volume": 74600
    },
    {
      "time": "2026-05-11",
      "open": 60.310001373291016,
      "high": 60.595001220703125,
      "low": 60.27000045776367,
      "close": 60.45000076293945,
      "volume": 1607700
    },
    {
      "time": "2026-05-12",
      "open": 60.31999969482422,
      "high": 60.43000030517578,
      "low": 59.900001525878906,
      "close": 60.38999938964844,
      "volume": 225000
    },
    {
      "time": "2026-05-13",
      "open": 60.41999816894531,
      "high": 60.86000061035156,
      "low": 60.20199966430664,
      "close": 60.75,
      "volume": 71100
    },
    {
      "time": "2026-05-14",
      "open": 60.91999816894531,
      "high": 61.34000015258789,
      "low": 60.91999816894531,
      "close": 61.20000076293945,
      "volume": 65000
    },
    {
      "time": "2026-05-15",
      "open": 60.72999954223633,
      "high": 60.79999923706055,
      "low": 60.369998931884766,
      "close": 60.400001525878906,
      "volume": 66400
    },
    {
      "time": "2026-05-18",
      "open": 60.5099983215332,
      "high": 60.63999938964844,
      "low": 59.9900016784668,
      "close": 60.380001068115234,
      "volume": 64000
    },
    {
      "time": "2026-05-19",
      "open": 60.099998474121094,
      "high": 60.279998779296875,
      "low": 59.83000183105469,
      "close": 59.959999084472656,
      "volume": 52100
    },
    {
      "time": "2026-05-20",
      "open": 60.130001068115234,
      "high": 60.66999816894531,
      "low": 59.970001220703125,
      "close": 60.66999816894531,
      "volume": 79500
    },
    {
      "time": "2026-05-21",
      "open": 60.38999938964844,
      "high": 60.86000061035156,
      "low": 60.314998626708984,
      "close": 60.77000045776367,
      "volume": 50900
    },
    {
      "time": "2026-05-22",
      "open": 61.02000045776367,
      "high": 61.25,
      "low": 60.98500061035156,
      "close": 61,
      "volume": 34700
    },
    {
      "time": "2026-05-26",
      "open": 61.33000183105469,
      "high": 61.560001373291016,
      "low": 61.2599983215332,
      "close": 61.43000030517578,
      "volume": 145200
    },
    {
      "time": "2026-05-27",
      "open": 61.52000045776367,
      "high": 61.52000045776367,
      "low": 61.30500030517578,
      "close": 61.439998626708984,
      "volume": 87400
    },
    {
      "time": "2026-05-28",
      "open": 61.43000030517578,
      "high": 61.85200119018555,
      "low": 61.3650016784668,
      "close": 61.810001373291016,
      "volume": 85600
    },
    {
      "time": "2026-05-29",
      "open": 61.95000076293945,
      "high": 62.1150016784668,
      "low": 61.874000549316406,
      "close": 61.970001220703125,
      "volume": 142400
    },
    {
      "time": "2026-06-01",
      "open": 61.90999984741211,
      "high": 62.22999954223633,
      "low": 61.849998474121094,
      "close": 62.06999969482422,
      "volume": 72400
    },
    {
      "time": "2026-06-02",
      "open": 62,
      "high": 62.21200180053711,
      "low": 61.9900016784668,
      "close": 62.15999984741211,
      "volume": 52300
    },
    {
      "time": "2026-06-03",
      "open": 62.04999923706055,
      "high": 62.08000183105469,
      "low": 61.630001068115234,
      "close": 61.68000030517578,
      "volume": 90600
    },
    {
      "time": "2026-06-04",
      "open": 61.4900016784668,
      "high": 62.02000045776367,
      "low": 61.43000030517578,
      "close": 61.95000076293945,
      "volume": 46800
    },
    {
      "time": "2026-06-05",
      "open": 61.56999969482422,
      "high": 61.56999969482422,
      "low": 60.27799987792969,
      "close": 60.36000061035156,
      "volume": 69800
    },
    {
      "time": "2026-06-08",
      "open": 60.849998474121094,
      "high": 60.979000091552734,
      "low": 60.43000030517578,
      "close": 60.4900016784668,
      "volume": 70600
    },
    {
      "time": "2026-06-09",
      "open": 60.81999969482422,
      "high": 61.060001373291016,
      "low": 59.13999938964844,
      "close": 60.36000061035156,
      "volume": 69700
    },
    {
      "time": "2026-06-10",
      "open": 60.029998779296875,
      "high": 60.380001068115234,
      "low": 59.29999923706055,
      "close": 59.29999923706055,
      "volume": 71200
    },
    {
      "time": "2026-06-11",
      "open": 59.61000061035156,
      "high": 60.529998779296875,
      "low": 59.25,
      "close": 60.36000061035156,
      "volume": 112700
    },
    {
      "time": "2026-06-12",
      "open": 60.59000015258789,
      "high": 60.869998931884766,
      "low": 60.29999923706055,
      "close": 60.68000030517578,
      "volume": 114600
    },
    {
      "time": "2026-06-15",
      "open": 61.560001373291016,
      "high": 61.93000030517578,
      "low": 61.560001373291016,
      "close": 61.77000045776367,
      "volume": 74800
    },
    {
      "time": "2026-06-16",
      "open": 61.810001373291016,
      "high": 61.849998474121094,
      "low": 61.439998626708984,
      "close": 61.45000076293945,
      "volume": 33300
    },
    {
      "time": "2026-06-17",
      "open": 61.5099983215332,
      "high": 61.59000015258789,
      "low": 60.540000915527344,
      "close": 60.65999984741211,
      "volume": 43200
    },
    {
      "time": "2026-06-18",
      "open": 61.43000030517578,
      "high": 61.43000030517578,
      "low": 61.09000015258789,
      "close": 61.31999969482422,
      "volume": 39300
    },
    {
      "time": "2026-06-22",
      "open": 61.22999954223633,
      "high": 61.39799880981445,
      "low": 60.83000183105469,
      "close": 60.939998626708984,
      "volume": 91400
    },
    {
      "time": "2026-06-23",
      "open": 60.15999984741211,
      "high": 60.540000915527344,
      "low": 60,
      "close": 60.11000061035156,
      "volume": 59100
    },
    {
      "time": "2026-06-24",
      "open": 60.2599983215332,
      "high": 60.65999984741211,
      "low": 59.959999084472656,
      "close": 60.08000183105469,
      "volume": 81500
    },
    {
      "time": "2026-06-25",
      "open": 60.54999923706055,
      "high": 60.619998931884766,
      "low": 59.880001068115234,
      "close": 60.029998779296875,
      "volume": 38500
    },
    {
      "time": "2026-06-26",
      "open": 59.709999084472656,
      "high": 60.310001373291016,
      "low": 59.709999084472656,
      "close": 59.900001525878906,
      "volume": 45000
    },
    {
      "time": "2026-06-29",
      "open": 60.40999984741211,
      "high": 60.7599983215332,
      "low": 60.08000183105469,
      "close": 60.71200180053711,
      "volume": 44800
    },
    {
      "time": "2026-06-30",
      "open": 60.7400016784668,
      "high": 61.27000045776367,
      "low": 60.7400016784668,
      "close": 61.099998474121094,
      "volume": 97200
    },
    {
      "time": "2026-07-01",
      "open": 61.029998779296875,
      "high": 61.41999816894531,
      "low": 60.904998779296875,
      "close": 61.130001068115234,
      "volume": 56300
    },
    {
      "time": "2026-07-02",
      "open": 61.27000045776367,
      "high": 61.599998474121094,
      "low": 60.790000915527344,
      "close": 61.13999938964844,
      "volume": 52600
    },
    {
      "time": "2026-07-06",
      "open": 61.400001525878906,
      "high": 61.7599983215332,
      "low": 61.349998474121094,
      "close": 61.650001525878906,
      "volume": 58300
    },
    {
      "time": "2026-07-07",
      "open": 61.599998474121094,
      "high": 61.599998474121094,
      "low": 61.2400016784668,
      "close": 61.3650016784668,
      "volume": 58800
    },
    {
      "time": "2026-07-08",
      "open": 61.0099983215332,
      "high": 61.19499969482422,
      "low": 60.709999084472656,
      "close": 61.18000030517578,
      "volume": 26200
    },
    {
      "time": "2026-07-09",
      "open": 61.2599983215332,
      "high": 61.685001373291016,
      "low": 61.18000030517578,
      "close": 61.68000030517578,
      "volume": 57900
    },
    {
      "time": "2026-07-10",
      "open": 61.70000076293945,
      "high": 61.970001220703125,
      "low": 61.41999816894531,
      "close": 61.91999816894531,
      "volume": 40000
    },
    {
      "time": "2026-07-13",
      "open": 61.709999084472656,
      "high": 61.85100173950195,
      "low": 61.38999938964844,
      "close": 61.45000076293945,
      "volume": 79300
    },
    {
      "time": "2026-07-14",
      "open": 61.630001068115234,
      "high": 61.779998779296875,
      "low": 61.470001220703125,
      "close": 61.66999816894531,
      "volume": 122400
    },
    {
      "time": "2026-07-15",
      "open": 61.880001068115234,
      "high": 62.029998779296875,
      "low": 61.650001525878906,
      "close": 61.959999084472656,
      "volume": 98900
    },
    {
      "time": "2026-07-16",
      "open": 61.81999969482422,
      "high": 61.970001220703125,
      "low": 61.47999954223633,
      "close": 61.68000030517578,
      "volume": 41300
    },
    {
      "time": "2026-07-17",
      "open": 61.02000045776367,
      "high": 61.33000183105469,
      "low": 60.834999084472656,
      "close": 61.0099983215332,
      "volume": 48000
    },
    {
      "time": "2026-07-20",
      "open": 61.310001373291016,
      "high": 61.435001373291016,
      "low": 60.86000061035156,
      "close": 60.88999938964844,
      "volume": 36700
    },
    {
      "time": "2026-07-21",
      "open": 61.209999084472656,
      "high": 61.41400146484375,
      "low": 61.06999969482422,
      "close": 61.3650016784668,
      "volume": 34400
    },
    {
      "time": "2026-07-22",
      "open": 61.25,
      "high": 61.4900016784668,
      "low": 61.25,
      "close": 61.29999923706055,
      "volume": 24200
    },
    {
      "time": "2026-07-23",
      "open": 60.59000015258789,
      "high": 60.779998779296875,
      "low": 60.2400016784668,
      "close": 60.47999954223633,
      "volume": 31900
    },
    {
      "time": "2026-07-24",
      "open": 60.4900016784668,
      "high": 60.95000076293945,
      "low": 60.45000076293945,
      "close": 60.56999969482422,
      "volume": 20800
    },
    {
      "time": "2026-07-27",
      "open": 61.11000061035156,
      "high": 61.11000061035156,
      "low": 60.41999816894531,
      "close": 60.650001525878906,
      "volume": 43700
    },
    {
      "time": "2026-07-28",
      "open": 60.650001525878906,
      "high": 60.970001220703125,
      "low": 60.525001525878906,
      "close": 60.84000015258789,
      "volume": 35900
    },
    {
      "time": "2026-07-29",
      "open": 60.7599983215332,
      "high": 60.97600173950195,
      "low": 59.88999938964844,
      "close": 59.939998626708984,
      "volume": 30600
    },
    {
      "time": "2026-07-30",
      "open": 60.43000030517578,
      "high": 60.93000030517578,
      "low": 60.349998474121094,
      "close": 60.86000061035156,
      "volume": 434400
    },
    {
      "time": "2026-07-31",
      "open": 61.099998474121094,
      "high": 61.439998626708984,
      "low": 60.630001068115234,
      "close": 61.290000915527344,
      "volume": 42700
    },
    {
      "time": "2026-08-03",
      "open": 61.5099983215332,
      "high": 62.290000915527344,
      "low": 61.5099983215332,
      "close": 62.22999954223633,
      "volume": 245800
    },
    {
      "time": "2026-08-04",
      "open": 62.41999816894531,
      "high": 63.5099983215332,
      "low": 62.41999816894531,
      "close": 63.36000061035156,
      "volume": 47800
    },
    {
      "time": "2026-08-05",
      "open": 63.7400016784668,
      "high": 63.76900100708008,
      "low": 63.2400016784668,
      "close": 63.2400016784668,
      "volume": 55800
    },
    {
      "time": "2026-08-06",
      "open": 63.33000183105469,
      "high": 63.415000915527344,
      "low": 63.08000183105469,
      "close": 63.130001068115234,
      "volume": 38100
    },
    {
      "time": "2026-08-07",
      "open": 63.31999969482422,
      "high": 63.599998474121094,
      "low": 63.31999969482422,
      "close": 63.54999923706055,
      "volume": 26800
    },
    {
      "time": "2026-08-10",
      "open": 63.47999954223633,
      "high": 63.61000061035156,
      "low": 63.40999984741211,
      "close": 63.470001220703125,
      "volume": 34600
    },
    {
      "time": "2026-08-11",
      "open": 63.630001068115234,
      "high": 63.630001068115234,
      "low": 63.15999984741211,
      "close": 63.244998931884766,
      "volume": 22400
    },
    {
      "time": "2026-08-12",
      "open": 63.529998779296875,
      "high": 63.529998779296875,
      "low": 63.310001373291016,
      "close": 63.40999984741211,
      "volume": 21200
    },
    {
      "time": "2026-08-13",
      "open": 63.63999938964844,
      "high": 63.95600128173828,
      "low": 63.6150016784668,
      "close": 63.790000915527344,
      "volume": 33800
    },
    {
      "time": "2026-08-14",
      "open": 63.86000061035156,
      "high": 63.86000061035156,
      "low": 63.58000183105469,
      "close": 63.650001525878906,
      "volume": 24700
    },
    {
      "time": "2026-08-17",
      "open": 63.650001525878906,
      "high": 63.689998626708984,
      "low": 63.290000915527344,
      "close": 63.290000915527344,
      "volume": 37400
    },
    {
      "time": "2026-08-18",
      "open": 62.9900016784668,
      "high": 63,
      "low": 62.849998474121094,
      "close": 62.849998474121094,
      "volume": 40300
    },
    {
      "time": "2026-08-19",
      "open": 63.119998931884766,
      "high": 63.20000076293945,
      "low": 62.959999084472656,
      "close": 62.97999954223633,
      "volume": 31900
    },
    {
      "time": "2026-08-20",
      "open": 62.7599983215332,
      "high": 62.869998931884766,
      "low": 62.400001525878906,
      "close": 62.40999984741211,
      "volume": 43200
    },
    {
      "time": "2026-08-21",
      "open": 62.720001220703125,
      "high": 62.79999923706055,
      "low": 62.619998931884766,
      "close": 62.709999084472656,
      "volume": 48900
    },
    {
      "time": "2026-08-24",
      "open": 62.68000030517578,
      "high": 62.76900100708008,
      "low": 62.47999954223633,
      "close": 62.58000183105469,
      "volume": 25700
    },
    {
      "time": "2026-08-25",
      "open": 62.7599983215332,
      "high": 62.83000183105469,
      "low": 62.560001373291016,
      "close": 62.81999969482422,
      "volume": 32700
    },
    {
      "time": "2026-08-26",
      "open": 62.709999084472656,
      "high": 62.88999938964844,
      "low": 62.630001068115234,
      "close": 62.779998779296875,
      "volume": 49900
    },
    {
      "time": "2026-08-27",
      "open": 63.029998779296875,
      "high": 63.310001373291016,
      "low": 62.939998626708984,
      "close": 63.2599983215332,
      "volume": 30600
    },
    {
      "time": "2026-08-28",
      "open": 63.34000015258789,
      "high": 63.611000061035156,
      "low": 63.05799865722656,
      "close": 63.130001068115234,
      "volume": 34500
    },
    {
      "time": "2026-08-31",
      "open": 62.95000076293945,
      "high": 62.95500183105469,
      "low": 62.72999954223633,
      "close": 62.880001068115234,
      "volume": 40700
    },
    {
      "time": "2026-09-01",
      "open": 62.5,
      "high": 62.665000915527344,
      "low": 62.290000915527344,
      "close": 62.41999816894531,
      "volume": 53600
    },
    {
      "time": "2026-09-02",
      "open": 62.5,
      "high": 62.81800079345703,
      "low": 62.459999084472656,
      "close": 62.68000030517578,
      "volume": 33500
    },
    {
      "time": "2026-09-03",
      "open": 62.970001220703125,
      "high": 63.439998626708984,
      "low": 62.93000030517578,
      "close": 63.369998931884766,
      "volume": 75800
    },
    {
      "time": "2026-09-04",
      "open": 63.25,
      "high": 63.34000015258789,
      "low": 63.04999923706055,
      "close": 63.1150016784668,
      "volume": 44400
    },
    {
      "time": "2026-09-08",
      "open": 63,
      "high": 63.11000061035156,
      "low": 62.689998626708984,
      "close": 62.73500061035156,
      "volume": 89300
    },
    {
      "time": "2026-09-09",
      "open": 62.59000015258789,
      "high": 62.59000015258789,
      "low": 62.31999969482422,
      "close": 62.40999984741211,
      "volume": 84200
    },
    {
      "time": "2026-09-10",
      "open": 62.04999923706055,
      "high": 62.20500183105469,
      "low": 61.970001220703125,
      "close": 62.08000183105469,
      "volume": 120100
    },
    {
      "time": "2026-09-11",
      "open": 62.63999938964844,
      "high": 62.74800109863281,
      "low": 62.54999923706055,
      "close": 62.56999969482422,
      "volume": 56400
    },
    {
      "time": "2026-09-14",
      "open": 62.13999938964844,
      "high": 62.5,
      "low": 62.130001068115234,
      "close": 62.459999084472656,
      "volume": 38066
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 55.11728004455566
    },
    {
      "time": "2025-11-24",
      "value": 55.132080078125
    },
    {
      "time": "2025-11-25",
      "value": 55.1592000579834
    },
    {
      "time": "2025-11-26",
      "value": 55.19480003356934
    },
    {
      "time": "2025-11-28",
      "value": 55.23
    },
    {
      "time": "2025-12-01",
      "value": 55.253179931640624
    },
    {
      "time": "2025-12-02",
      "value": 55.27737991333008
    },
    {
      "time": "2025-12-03",
      "value": 55.31147987365723
    },
    {
      "time": "2025-12-04",
      "value": 55.34907989501953
    },
    {
      "time": "2025-12-05",
      "value": 55.39537994384766
    },
    {
      "time": "2025-12-08",
      "value": 55.43137992858887
    },
    {
      "time": "2025-12-09",
      "value": 55.46257987976074
    },
    {
      "time": "2025-12-10",
      "value": 55.49777992248535
    },
    {
      "time": "2025-12-11",
      "value": 55.53077987670898
    },
    {
      "time": "2025-12-12",
      "value": 55.55103988647461
    },
    {
      "time": "2025-12-15",
      "value": 55.5714998626709
    },
    {
      "time": "2025-12-16",
      "value": 55.58449989318848
    },
    {
      "time": "2025-12-17",
      "value": 55.58845993041992
    },
    {
      "time": "2025-12-18",
      "value": 55.59595993041992
    },
    {
      "time": "2025-12-19",
      "value": 55.6147599029541
    },
    {
      "time": "2025-12-22",
      "value": 55.66795989990234
    },
    {
      "time": "2025-12-23",
      "value": 55.70955993652344
    },
    {
      "time": "2025-12-24",
      "value": 55.75555992126465
    },
    {
      "time": "2025-12-26",
      "value": 55.79921989440918
    },
    {
      "time": "2025-12-29",
      "value": 55.84451995849609
    },
    {
      "time": "2025-12-30",
      "value": 55.88111999511719
    },
    {
      "time": "2025-12-31",
      "value": 55.89811996459961
    },
    {
      "time": "2026-01-02",
      "value": 55.91621994018555
    },
    {
      "time": "2026-01-05",
      "value": 55.948619995117184
    },
    {
      "time": "2026-01-06",
      "value": 55.98162002563477
    },
    {
      "time": "2026-01-07",
      "value": 56.00276008605957
    },
    {
      "time": "2026-01-08",
      "value": 56.00926010131836
    },
    {
      "time": "2026-01-09",
      "value": 56.01946014404297
    },
    {
      "time": "2026-01-12",
      "value": 56.03206016540528
    },
    {
      "time": "2026-01-13",
      "value": 56.053060150146486
    },
    {
      "time": "2026-01-14",
      "value": 56.06446014404297
    },
    {
      "time": "2026-01-15",
      "value": 56.07676017761231
    },
    {
      "time": "2026-01-16",
      "value": 56.10236015319824
    },
    {
      "time": "2026-01-20",
      "value": 56.09976020812988
    },
    {
      "time": "2026-01-21",
      "value": 56.12176025390625
    },
    {
      "time": "2026-01-22",
      "value": 56.14876022338867
    },
    {
      "time": "2026-01-23",
      "value": 56.15906021118164
    },
    {
      "time": "2026-01-26",
      "value": 56.173460159301754
    },
    {
      "time": "2026-01-27",
      "value": 56.190660095214845
    },
    {
      "time": "2026-01-28",
      "value": 56.22640014648437
    },
    {
      "time": "2026-01-29",
      "value": 56.26000015258789
    },
    {
      "time": "2026-01-30",
      "value": 56.300200119018555
    },
    {
      "time": "2026-02-02",
      "value": 56.35460014343262
    },
    {
      "time": "2026-02-03",
      "value": 56.39428009033203
    },
    {
      "time": "2026-02-04",
      "value": 56.44608009338379
    },
    {
      "time": "2026-02-05",
      "value": 56.47168014526367
    },
    {
      "time": "2026-02-06",
      "value": 56.501880111694334
    },
    {
      "time": "2026-02-09",
      "value": 56.526560134887696
    },
    {
      "time": "2026-02-10",
      "value": 56.542160186767575
    },
    {
      "time": "2026-02-11",
      "value": 56.55056022644043
    },
    {
      "time": "2026-02-12",
      "value": 56.54738029479981
    },
    {
      "time": "2026-02-13",
      "value": 56.54178031921387
    },
    {
      "time": "2026-02-17",
      "value": 56.53548034667969
    },
    {
      "time": "2026-02-18",
      "value": 56.53368034362793
    },
    {
      "time": "2026-02-19",
      "value": 56.52558036804199
    },
    {
      "time": "2026-02-20",
      "value": 56.53038032531738
    },
    {
      "time": "2026-02-23",
      "value": 56.52458038330078
    },
    {
      "time": "2026-02-24",
      "value": 56.518780364990235
    },
    {
      "time": "2026-02-25",
      "value": 56.52098037719727
    },
    {
      "time": "2026-02-26",
      "value": 56.52792037963867
    },
    {
      "time": "2026-02-27",
      "value": 56.530460357666016
    },
    {
      "time": "2026-03-02",
      "value": 56.53546035766602
    },
    {
      "time": "2026-03-03",
      "value": 56.5436003112793
    },
    {
      "time": "2026-03-04",
      "value": 56.551700286865234
    },
    {
      "time": "2026-03-05",
      "value": 56.54410034179688
    },
    {
      "time": "2026-03-06",
      "value": 56.51590034484863
    },
    {
      "time": "2026-03-09",
      "value": 56.49230033874512
    },
    {
      "time": "2026-03-10",
      "value": 56.46376029968262
    },
    {
      "time": "2026-03-11",
      "value": 56.43316032409668
    },
    {
      "time": "2026-03-12",
      "value": 56.38906028747559
    },
    {
      "time": "2026-03-13",
      "value": 56.34066024780273
    },
    {
      "time": "2026-03-16",
      "value": 56.31096031188965
    },
    {
      "time": "2026-03-17",
      "value": 56.28216033935547
    },
    {
      "time": "2026-03-18",
      "value": 56.2300602722168
    },
    {
      "time": "2026-03-19",
      "value": 56.16726020812988
    },
    {
      "time": "2026-03-20",
      "value": 56.09206016540527
    },
    {
      "time": "2026-03-23",
      "value": 56.02686012268067
    },
    {
      "time": "2026-03-24",
      "value": 55.94926010131836
    },
    {
      "time": "2026-03-25",
      "value": 55.87626007080078
    },
    {
      "time": "2026-03-26",
      "value": 55.78706008911133
    },
    {
      "time": "2026-03-27",
      "value": 55.68546012878418
    },
    {
      "time": "2026-03-30",
      "value": 55.57696014404297
    },
    {
      "time": "2026-03-31",
      "value": 55.49936012268066
    },
    {
      "time": "2026-04-01",
      "value": 55.4549600982666
    },
    {
      "time": "2026-04-02",
      "value": 55.399960098266604
    },
    {
      "time": "2026-04-06",
      "value": 55.343360137939456
    },
    {
      "time": "2026-04-07",
      "value": 55.28696014404297
    },
    {
      "time": "2026-04-08",
      "value": 55.2521401977539
    },
    {
      "time": "2026-04-09",
      "value": 55.220740203857424
    },
    {
      "time": "2026-04-10",
      "value": 55.18894020080566
    },
    {
      "time": "2026-04-13",
      "value": 55.170540237426756
    },
    {
      "time": "2026-04-14",
      "value": 55.170940246582035
    },
    {
      "time": "2026-04-15",
      "value": 55.175340270996095
    },
    {
      "time": "2026-04-16",
      "value": 55.19214027404785
    },
    {
      "time": "2026-04-17",
      "value": 55.229940261840824
    },
    {
      "time": "2026-04-20",
      "value": 55.27954025268555
    },
    {
      "time": "2026-04-21",
      "value": 55.30014022827149
    },
    {
      "time": "2026-04-22",
      "value": 55.32654022216797
    },
    {
      "time": "2026-04-23",
      "value": 55.350940170288084
    },
    {
      "time": "2026-04-24",
      "value": 55.38574012756348
    },
    {
      "time": "2026-04-27",
      "value": 55.43974006652832
    },
    {
      "time": "2026-04-28",
      "value": 55.487540054321286
    },
    {
      "time": "2026-04-29",
      "value": 55.531540069580075
    },
    {
      "time": "2026-04-30",
      "value": 55.58234008789063
    },
    {
      "time": "2026-05-01",
      "value": 55.63994003295898
    },
    {
      "time": "2026-05-04",
      "value": 55.68434005737305
    },
    {
      "time": "2026-05-05",
      "value": 55.749739990234374
    },
    {
      "time": "2026-05-06",
      "value": 55.82473999023438
    },
    {
      "time": "2026-05-07",
      "value": 55.886940002441406
    },
    {
      "time": "2026-05-08",
      "value": 55.964940032958985
    },
    {
      "time": "2026-05-11",
      "value": 56.04974006652832
    },
    {
      "time": "2026-05-12",
      "value": 56.133140029907224
    },
    {
      "time": "2026-05-13",
      "value": 56.234340057373046
    },
    {
      "time": "2026-05-14",
      "value": 56.334440078735355
    },
    {
      "time": "2026-05-15",
      "value": 56.425840072631836
    },
    {
      "time": "2026-05-18",
      "value": 56.53224006652832
    },
    {
      "time": "2026-05-19",
      "value": 56.62064002990723
    },
    {
      "time": "2026-05-20",
      "value": 56.72498001098633
    },
    {
      "time": "2026-05-21",
      "value": 56.832779998779294
    },
    {
      "time": "2026-05-22",
      "value": 56.96318000793457
    },
    {
      "time": "2026-05-26",
      "value": 57.10858001708984
    },
    {
      "time": "2026-05-27",
      "value": 57.24327995300293
    },
    {
      "time": "2026-05-28",
      "value": 57.383279953002926
    },
    {
      "time": "2026-05-29",
      "value": 57.54178001403809
    },
    {
      "time": "2026-06-01",
      "value": 57.706180038452146
    },
    {
      "time": "2026-06-02",
      "value": 57.88798004150391
    },
    {
      "time": "2026-06-03",
      "value": 58.05098007202148
    },
    {
      "time": "2026-06-04",
      "value": 58.224580078125
    },
    {
      "time": "2026-06-05",
      "value": 58.35978012084961
    },
    {
      "time": "2026-06-08",
      "value": 58.51658012390137
    },
    {
      "time": "2026-06-09",
      "value": 58.69018013000488
    },
    {
      "time": "2026-06-10",
      "value": 58.84638008117676
    },
    {
      "time": "2026-06-11",
      "value": 58.99298011779785
    },
    {
      "time": "2026-06-12",
      "value": 59.13658012390137
    },
    {
      "time": "2026-06-15",
      "value": 59.30078010559082
    },
    {
      "time": "2026-06-16",
      "value": 59.454380111694334
    },
    {
      "time": "2026-06-17",
      "value": 59.59138008117676
    },
    {
      "time": "2026-06-18",
      "value": 59.71340003967285
    },
    {
      "time": "2026-06-22",
      "value": 59.82020004272461
    },
    {
      "time": "2026-06-23",
      "value": 59.911600036621095
    },
    {
      "time": "2026-06-24",
      "value": 59.991600036621094
    },
    {
      "time": "2026-06-25",
      "value": 60.05580001831055
    },
    {
      "time": "2026-06-26",
      "value": 60.10720001220703
    },
    {
      "time": "2026-06-29",
      "value": 60.172640075683596
    },
    {
      "time": "2026-06-30",
      "value": 60.230840072631835
    },
    {
      "time": "2026-07-01",
      "value": 60.29224006652832
    },
    {
      "time": "2026-07-02",
      "value": 60.36164009094238
    },
    {
      "time": "2026-07-06",
      "value": 60.43004013061523
    },
    {
      "time": "2026-07-07",
      "value": 60.49714019775391
    },
    {
      "time": "2026-07-08",
      "value": 60.55154022216797
    },
    {
      "time": "2026-07-09",
      "value": 60.61454025268554
    },
    {
      "time": "2026-07-10",
      "value": 60.687540206909176
    },
    {
      "time": "2026-07-13",
      "value": 60.75254020690918
    },
    {
      "time": "2026-07-14",
      "value": 60.81054016113281
    },
    {
      "time": "2026-07-15",
      "value": 60.870540161132816
    },
    {
      "time": "2026-07-16",
      "value": 60.929540176391605
    },
    {
      "time": "2026-07-17",
      "value": 60.96634017944336
    },
    {
      "time": "2026-07-20",
      "value": 60.98274017333984
    },
    {
      "time": "2026-07-21",
      "value": 61.011440200805666
    },
    {
      "time": "2026-07-22",
      "value": 61.02984016418457
    },
    {
      "time": "2026-07-23",
      "value": 61.030440139770505
    },
    {
      "time": "2026-07-24",
      "value": 61.03404014587402
    },
    {
      "time": "2026-07-27",
      "value": 61.032040176391604
    },
    {
      "time": "2026-07-28",
      "value": 61.02484016418457
    },
    {
      "time": "2026-07-29",
      "value": 61.015640106201175
    },
    {
      "time": "2026-07-30",
      "value": 61.025240097045895
    },
    {
      "time": "2026-07-31",
      "value": 61.05184013366699
    },
    {
      "time": "2026-08-03",
      "value": 61.083040161132814
    },
    {
      "time": "2026-08-04",
      "value": 61.13484016418457
    },
    {
      "time": "2026-08-05",
      "value": 61.179640197753905
    },
    {
      "time": "2026-08-06",
      "value": 61.213640213012695
    },
    {
      "time": "2026-08-07",
      "value": 61.25584022521973
    },
    {
      "time": "2026-08-10",
      "value": 61.28904022216797
    },
    {
      "time": "2026-08-11",
      "value": 61.3145401763916
    },
    {
      "time": "2026-08-12",
      "value": 61.34134017944336
    },
    {
      "time": "2026-08-13",
      "value": 61.37394020080566
    },
    {
      "time": "2026-08-14",
      "value": 61.41334022521973
    },
    {
      "time": "2026-08-17",
      "value": 61.44014022827148
    },
    {
      "time": "2026-08-18",
      "value": 61.48994018554688
    },
    {
      "time": "2026-08-19",
      "value": 61.53974014282227
    },
    {
      "time": "2026-08-20",
      "value": 61.58074012756347
    },
    {
      "time": "2026-08-21",
      "value": 61.64894012451172
    },
    {
      "time": "2026-08-24",
      "value": 61.693340148925785
    },
    {
      "time": "2026-08-25",
      "value": 61.73614013671875
    },
    {
      "time": "2026-08-26",
      "value": 61.75634010314941
    },
    {
      "time": "2026-08-27",
      "value": 61.792540054321286
    },
    {
      "time": "2026-08-28",
      "value": 61.84194007873535
    },
    {
      "time": "2026-08-31",
      "value": 61.87314010620117
    },
    {
      "time": "2026-09-01",
      "value": 61.9027400970459
    },
    {
      "time": "2026-09-02",
      "value": 61.95414009094238
    },
    {
      "time": "2026-09-03",
      "value": 62.019940032958985
    },
    {
      "time": "2026-09-04",
      "value": 62.081640090942386
    },
    {
      "time": "2026-09-08",
      "value": 62.138340072631834
    },
    {
      "time": "2026-09-09",
      "value": 62.172300033569336
    },
    {
      "time": "2026-09-10",
      "value": 62.19190010070801
    },
    {
      "time": "2026-09-11",
      "value": 62.220700073242185
    },
    {
      "time": "2026-09-14",
      "value": 62.247100067138675
    }
  ],
  "analysis": null
}