{
  "ok": true,
  "cached": false,
  "ticker": "TCAF",
  "price": 42.335,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Active Funds Can’t Beat the S&P 500? This One Didn’t Get the Memo",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/abe68136-8b45-3ac7-b304-882029b77718/active-funds-can%E2%80%99t-beat-the.html",
      "published": "2026-07-19"
    },
    {
      "title": "Tesla booted from the ‘Magnificent Seven’ by a top fund manager. Here is the tech giant he’s crowned.",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/689704ab-0205-3330-b6d8-88fdf21872d7/tesla-booted-from-the.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 37.08000183105469,
      "high": 37.15999984741211,
      "low": 37.03099822998047,
      "close": 37.09000015258789,
      "volume": 808900
    },
    {
      "time": "2025-09-16",
      "open": 37.130001068115234,
      "high": 37.16999816894531,
      "low": 37.029998779296875,
      "close": 37.06999969482422,
      "volume": 837800
    },
    {
      "time": "2025-09-17",
      "open": 37.119998931884766,
      "high": 37.2400016784668,
      "low": 36.80500030517578,
      "close": 37.02000045776367,
      "volume": 1070700
    },
    {
      "time": "2025-09-18",
      "open": 37.11000061035156,
      "high": 37.275001525878906,
      "low": 37.0099983215332,
      "close": 37.16999816894531,
      "volume": 769600
    },
    {
      "time": "2025-09-19",
      "open": 37.34000015258789,
      "high": 37.36000061035156,
      "low": 37.165000915527344,
      "close": 37.29999923706055,
      "volume": 831600
    },
    {
      "time": "2025-09-22",
      "open": 37.27000045776367,
      "high": 37.56999969482422,
      "low": 37.209999084472656,
      "close": 37.52000045776367,
      "volume": 572900
    },
    {
      "time": "2025-09-23",
      "open": 37.54999923706055,
      "high": 37.56999969482422,
      "low": 37.33000183105469,
      "close": 37.43000030517578,
      "volume": 784800
    },
    {
      "time": "2025-09-24",
      "open": 37.470001220703125,
      "high": 37.47999954223633,
      "low": 37.244998931884766,
      "close": 37.290000915527344,
      "volume": 1011500
    },
    {
      "time": "2025-09-25",
      "open": 37.20000076293945,
      "high": 37.20000076293945,
      "low": 36.85599899291992,
      "close": 37.029998779296875,
      "volume": 861100
    },
    {
      "time": "2025-09-26",
      "open": 37.04999923706055,
      "high": 37.30699920654297,
      "low": 37.04999923706055,
      "close": 37.279998779296875,
      "volume": 722700
    },
    {
      "time": "2025-09-29",
      "open": 37.40999984741211,
      "high": 37.51499938964844,
      "low": 37.36199951171875,
      "close": 37.47999954223633,
      "volume": 1230300
    },
    {
      "time": "2025-09-30",
      "open": 37.439998626708984,
      "high": 37.724998474121094,
      "low": 37.40999984741211,
      "close": 37.70000076293945,
      "volume": 880400
    },
    {
      "time": "2025-10-01",
      "open": 37.599998474121094,
      "high": 37.90999984741211,
      "low": 37.56999969482422,
      "close": 37.869998931884766,
      "volume": 578200
    },
    {
      "time": "2025-10-02",
      "open": 37.93000030517578,
      "high": 38.00699996948242,
      "low": 37.8390007019043,
      "close": 37.9900016784668,
      "volume": 1173300
    },
    {
      "time": "2025-10-03",
      "open": 38.0099983215332,
      "high": 38.31700134277344,
      "low": 38.0099983215332,
      "close": 38.11000061035156,
      "volume": 765700
    },
    {
      "time": "2025-10-06",
      "open": 38.45000076293945,
      "high": 38.474998474121094,
      "low": 38.279998779296875,
      "close": 38.43000030517578,
      "volume": 494700
    },
    {
      "time": "2025-10-07",
      "open": 38.540000915527344,
      "high": 38.59000015258789,
      "low": 38.24599838256836,
      "close": 38.31999969482422,
      "volume": 624200
    },
    {
      "time": "2025-10-08",
      "open": 38.439998626708984,
      "high": 38.65999984741211,
      "low": 38.34700012207031,
      "close": 38.65999984741211,
      "volume": 467800
    },
    {
      "time": "2025-10-09",
      "open": 38.650001525878906,
      "high": 38.683998107910156,
      "low": 38.38999938964844,
      "close": 38.459999084472656,
      "volume": 838000
    },
    {
      "time": "2025-10-10",
      "open": 38.540000915527344,
      "high": 38.59000015258789,
      "low": 37.540000915527344,
      "close": 37.59000015258789,
      "volume": 2398500
    },
    {
      "time": "2025-10-13",
      "open": 37.91999816894531,
      "high": 38.099998474121094,
      "low": 37.832000732421875,
      "close": 37.93000030517578,
      "volume": 943300
    },
    {
      "time": "2025-10-14",
      "open": 37.61000061035156,
      "high": 38.10499954223633,
      "low": 37.5,
      "close": 37.88999938964844,
      "volume": 1070900
    },
    {
      "time": "2025-10-15",
      "open": 38.13999938964844,
      "high": 38.34000015258789,
      "low": 37.736000061035156,
      "close": 38.08000183105469,
      "volume": 1306300
    },
    {
      "time": "2025-10-16",
      "open": 38.18000030517578,
      "high": 38.20000076293945,
      "low": 37.599998474121094,
      "close": 37.790000915527344,
      "volume": 1544100
    },
    {
      "time": "2025-10-17",
      "open": 37.75,
      "high": 38.099998474121094,
      "low": 37.65999984741211,
      "close": 38.099998474121094,
      "volume": 1665700
    },
    {
      "time": "2025-10-20",
      "open": 38.130001068115234,
      "high": 38.47999954223633,
      "low": 38.130001068115234,
      "close": 38.40999984741211,
      "volume": 945800
    },
    {
      "time": "2025-10-21",
      "open": 38.459999084472656,
      "high": 38.529998779296875,
      "low": 38.38999938964844,
      "close": 38.41999816894531,
      "volume": 947900
    },
    {
      "time": "2025-10-22",
      "open": 38.529998779296875,
      "high": 38.529998779296875,
      "low": 38.10300064086914,
      "close": 38.279998779296875,
      "volume": 1928600
    },
    {
      "time": "2025-10-23",
      "open": 38.349998474121094,
      "high": 38.48500061035156,
      "low": 38.27000045776367,
      "close": 38.400001525878906,
      "volume": 894700
    },
    {
      "time": "2025-10-24",
      "open": 38.630001068115234,
      "high": 38.7599983215332,
      "low": 38.61000061035156,
      "close": 38.70000076293945,
      "volume": 1196500
    },
    {
      "time": "2025-10-27",
      "open": 39.029998779296875,
      "high": 39.11000061035156,
      "low": 38.904998779296875,
      "close": 39.099998474121094,
      "volume": 1365200
    },
    {
      "time": "2025-10-28",
      "open": 39.2599983215332,
      "high": 39.34000015258789,
      "low": 39.060001373291016,
      "close": 39.15999984741211,
      "volume": 781800
    },
    {
      "time": "2025-10-29",
      "open": 39.31999969482422,
      "high": 39.31999969482422,
      "low": 38.91999816894531,
      "close": 39.15999984741211,
      "volume": 1472600
    },
    {
      "time": "2025-10-30",
      "open": 38.790000915527344,
      "high": 38.880001068115234,
      "low": 38.529998779296875,
      "close": 38.529998779296875,
      "volume": 1026700
    },
    {
      "time": "2025-10-31",
      "open": 38.869998931884766,
      "high": 38.869998931884766,
      "low": 38.525001525878906,
      "close": 38.61000061035156,
      "volume": 727900
    },
    {
      "time": "2025-11-03",
      "open": 38.90999984741211,
      "high": 38.91999816894531,
      "low": 38.505001068115234,
      "close": 38.72999954223633,
      "volume": 1157700
    },
    {
      "time": "2025-11-04",
      "open": 38.470001220703125,
      "high": 38.70500183105469,
      "low": 38.41999816894531,
      "close": 38.5099983215332,
      "volume": 1098000
    },
    {
      "time": "2025-11-05",
      "open": 38.5,
      "high": 38.71500015258789,
      "low": 38.439998626708984,
      "close": 38.5,
      "volume": 1029100
    },
    {
      "time": "2025-11-06",
      "open": 38.36000061035156,
      "high": 38.400001525878906,
      "low": 37.94499969482422,
      "close": 38,
      "volume": 1609100
    },
    {
      "time": "2025-11-07",
      "open": 37.91999816894531,
      "high": 38.11000061035156,
      "low": 37.597999572753906,
      "close": 38.11000061035156,
      "volume": 991800
    },
    {
      "time": "2025-11-10",
      "open": 38.439998626708984,
      "high": 38.70800018310547,
      "low": 38.31999969482422,
      "close": 38.66999816894531,
      "volume": 792500
    },
    {
      "time": "2025-11-11",
      "open": 38.599998474121094,
      "high": 38.88600158691406,
      "low": 38.56999969482422,
      "close": 38.869998931884766,
      "volume": 603100
    },
    {
      "time": "2025-11-12",
      "open": 39.0099983215332,
      "high": 39.01900100708008,
      "low": 38.790000915527344,
      "close": 38.91999816894531,
      "volume": 747100
    },
    {
      "time": "2025-11-13",
      "open": 38.70000076293945,
      "high": 38.72999954223633,
      "low": 38.275001525878906,
      "close": 38.34000015258789,
      "volume": 1853500
    },
    {
      "time": "2025-11-14",
      "open": 38.040000915527344,
      "high": 38.56999969482422,
      "low": 37.959999084472656,
      "close": 38.41999816894531,
      "volume": 1905300
    },
    {
      "time": "2025-11-17",
      "open": 38.31999969482422,
      "high": 38.47999954223633,
      "low": 37.959999084472656,
      "close": 38.119998931884766,
      "volume": 1466600
    },
    {
      "time": "2025-11-18",
      "open": 37.880001068115234,
      "high": 38,
      "low": 37.5099983215332,
      "close": 37.77000045776367,
      "volume": 1989400
    },
    {
      "time": "2025-11-19",
      "open": 37.79999923706055,
      "high": 38.040000915527344,
      "low": 37.560001373291016,
      "close": 37.75,
      "volume": 1170200
    },
    {
      "time": "2025-11-20",
      "open": 38.220001220703125,
      "high": 38.369998931884766,
      "low": 37.22999954223633,
      "close": 37.2599983215332,
      "volume": 1365300
    },
    {
      "time": "2025-11-21",
      "open": 37.400001525878906,
      "high": 37.9900016784668,
      "low": 37.29499816894531,
      "close": 37.72999954223633,
      "volume": 972500
    },
    {
      "time": "2025-11-24",
      "open": 37.86000061035156,
      "high": 38.22999954223633,
      "low": 37.78499984741211,
      "close": 38.15999984741211,
      "volume": 1142900
    },
    {
      "time": "2025-11-25",
      "open": 38.13999938964844,
      "high": 38.56999969482422,
      "low": 37.9900016784668,
      "close": 38.540000915527344,
      "volume": 961100
    },
    {
      "time": "2025-11-26",
      "open": 38.650001525878906,
      "high": 38.779998779296875,
      "low": 38.58599853515625,
      "close": 38.66999816894531,
      "volume": 870900
    },
    {
      "time": "2025-11-28",
      "open": 38.75,
      "high": 38.834999084472656,
      "low": 38.70000076293945,
      "close": 38.810001373291016,
      "volume": 270800
    },
    {
      "time": "2025-12-01",
      "open": 38.560001373291016,
      "high": 38.689998626708984,
      "low": 38.435001373291016,
      "close": 38.4900016784668,
      "volume": 651600
    },
    {
      "time": "2025-12-02",
      "open": 38.59000015258789,
      "high": 38.650001525878906,
      "low": 38.36000061035156,
      "close": 38.38999938964844,
      "volume": 1062700
    },
    {
      "time": "2025-12-03",
      "open": 38.310001373291016,
      "high": 38.46500015258789,
      "low": 38.27000045776367,
      "close": 38.380001068115234,
      "volume": 1239300
    },
    {
      "time": "2025-12-04",
      "open": 38.52000045776367,
      "high": 38.52000045776367,
      "low": 38.16999816894531,
      "close": 38.349998474121094,
      "volume": 1205400
    },
    {
      "time": "2025-12-05",
      "open": 38.41999816894531,
      "high": 38.494998931884766,
      "low": 38.29999923706055,
      "close": 38.36000061035156,
      "volume": 1110600
    },
    {
      "time": "2025-12-08",
      "open": 38.400001525878906,
      "high": 38.40999984741211,
      "low": 38.154998779296875,
      "close": 38.22999954223633,
      "volume": 690700
    },
    {
      "time": "2025-12-09",
      "open": 38.220001220703125,
      "high": 38.2869987487793,
      "low": 38.119998931884766,
      "close": 38.150001525878906,
      "volume": 669200
    },
    {
      "time": "2025-12-10",
      "open": 38.09000015258789,
      "high": 38.33599853515625,
      "low": 37.9900016784668,
      "close": 38.27000045776367,
      "volume": 795500
    },
    {
      "time": "2025-12-11",
      "open": 38.25,
      "high": 38.5099983215332,
      "low": 38.15399932861328,
      "close": 38.5099983215332,
      "volume": 881800
    },
    {
      "time": "2025-12-12",
      "open": 38.470001220703125,
      "high": 38.52000045776367,
      "low": 38.0099983215332,
      "close": 38.15999984741211,
      "volume": 604100
    },
    {
      "time": "2025-12-15",
      "open": 38.380001068115234,
      "high": 38.380001068115234,
      "low": 37.95500183105469,
      "close": 38.04999923706055,
      "volume": 737300
    },
    {
      "time": "2025-12-16",
      "open": 38,
      "high": 38.040000915527344,
      "low": 37.67900085449219,
      "close": 37.86000061035156,
      "volume": 1170800
    },
    {
      "time": "2025-12-17",
      "open": 37.93000030517578,
      "high": 37.93000030517578,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 1078700
    },
    {
      "time": "2025-12-18",
      "open": 37.849998474121094,
      "high": 38.07500076293945,
      "low": 37.77000045776367,
      "close": 37.86000061035156,
      "volume": 988000
    },
    {
      "time": "2025-12-19",
      "open": 38,
      "high": 38.279998779296875,
      "low": 37.959999084472656,
      "close": 38.13999938964844,
      "volume": 670900
    },
    {
      "time": "2025-12-22",
      "open": 38.31999969482422,
      "high": 38.50600051879883,
      "low": 38.29999923706055,
      "close": 38.43000030517578,
      "volume": 906300
    },
    {
      "time": "2025-12-23",
      "open": 38.150001525878906,
      "high": 38.39500045776367,
      "low": 38.150001525878906,
      "close": 38.38999938964844,
      "volume": 742600
    },
    {
      "time": "2025-12-24",
      "open": 38.369998931884766,
      "high": 38.529998779296875,
      "low": 38.369998931884766,
      "close": 38.529998779296875,
      "volume": 317500
    },
    {
      "time": "2025-12-26",
      "open": 38.54999923706055,
      "high": 38.55500030517578,
      "low": 38.44499969482422,
      "close": 38.540000915527344,
      "volume": 454000
    },
    {
      "time": "2025-12-29",
      "open": 38.380001068115234,
      "high": 38.474998474121094,
      "low": 38.33000183105469,
      "close": 38.43000030517578,
      "volume": 918600
    },
    {
      "time": "2025-12-30",
      "open": 38.380001068115234,
      "high": 38.48400115966797,
      "low": 38.369998931884766,
      "close": 38.439998626708984,
      "volume": 683600
    },
    {
      "time": "2025-12-31",
      "open": 38.439998626708984,
      "high": 38.47200012207031,
      "low": 38.185001373291016,
      "close": 38.220001220703125,
      "volume": 719500
    },
    {
      "time": "2026-01-02",
      "open": 38.36000061035156,
      "high": 38.369998931884766,
      "low": 37.98500061035156,
      "close": 38.119998931884766,
      "volume": 579600
    },
    {
      "time": "2026-01-05",
      "open": 38.18000030517578,
      "high": 38.349998474121094,
      "low": 38.14500045776367,
      "close": 38.31999969482422,
      "volume": 912000
    },
    {
      "time": "2026-01-06",
      "open": 38.33000183105469,
      "high": 38.709999084472656,
      "low": 38.33000183105469,
      "close": 38.709999084472656,
      "volume": 975600
    },
    {
      "time": "2026-01-07",
      "open": 38.65999984741211,
      "high": 38.7400016784668,
      "low": 38.5099983215332,
      "close": 38.52000045776367,
      "volume": 1116900
    },
    {
      "time": "2026-01-08",
      "open": 38.470001220703125,
      "high": 38.54999923706055,
      "low": 38.42499923706055,
      "close": 38.47999954223633,
      "volume": 753300
    },
    {
      "time": "2026-01-09",
      "open": 38.5099983215332,
      "high": 38.689998626708984,
      "low": 38.45000076293945,
      "close": 38.650001525878906,
      "volume": 760400
    },
    {
      "time": "2026-01-12",
      "open": 38.470001220703125,
      "high": 38.72999954223633,
      "low": 38.470001220703125,
      "close": 38.720001220703125,
      "volume": 595300
    },
    {
      "time": "2026-01-13",
      "open": 38.75,
      "high": 38.755001068115234,
      "low": 38.4119987487793,
      "close": 38.61000061035156,
      "volume": 1001600
    },
    {
      "time": "2026-01-14",
      "open": 38.45000076293945,
      "high": 38.529998779296875,
      "low": 38.284000396728516,
      "close": 38.529998779296875,
      "volume": 1626300
    },
    {
      "time": "2026-01-15",
      "open": 38.72999954223633,
      "high": 38.81999969482422,
      "low": 38.619998931884766,
      "close": 38.689998626708984,
      "volume": 1964700
    },
    {
      "time": "2026-01-16",
      "open": 38.720001220703125,
      "high": 38.79999923706055,
      "low": 38.619998931884766,
      "close": 38.689998626708984,
      "volume": 945300
    },
    {
      "time": "2026-01-20",
      "open": 38.13999938964844,
      "high": 38.314998626708984,
      "low": 37.84000015258789,
      "close": 37.90999984741211,
      "volume": 1505500
    },
    {
      "time": "2026-01-21",
      "open": 38.060001373291016,
      "high": 38.45500183105469,
      "low": 37.900001525878906,
      "close": 38.310001373291016,
      "volume": 817700
    },
    {
      "time": "2026-01-22",
      "open": 38.47999954223633,
      "high": 38.58000183105469,
      "low": 38.345001220703125,
      "close": 38.439998626708984,
      "volume": 1865100
    },
    {
      "time": "2026-01-23",
      "open": 38.45000076293945,
      "high": 38.56999969482422,
      "low": 38.39500045776367,
      "close": 38.470001220703125,
      "volume": 1026200
    },
    {
      "time": "2026-01-26",
      "open": 38.529998779296875,
      "high": 38.72999954223633,
      "low": 38.529998779296875,
      "close": 38.650001525878906,
      "volume": 966000
    },
    {
      "time": "2026-01-27",
      "open": 38.61000061035156,
      "high": 38.72200012207031,
      "low": 38.57500076293945,
      "close": 38.70000076293945,
      "volume": 1532500
    },
    {
      "time": "2026-01-28",
      "open": 38.75,
      "high": 38.79600143432617,
      "low": 38.47999954223633,
      "close": 38.560001373291016,
      "volume": 1131800
    },
    {
      "time": "2026-01-29",
      "open": 38.529998779296875,
      "high": 38.5880012512207,
      "low": 37.875,
      "close": 38.36000061035156,
      "volume": 1129100
    },
    {
      "time": "2026-01-30",
      "open": 38.18000030517578,
      "high": 38.28300094604492,
      "low": 37.939998626708984,
      "close": 38.20000076293945,
      "volume": 1187100
    },
    {
      "time": "2026-02-02",
      "open": 38.04999923706055,
      "high": 38.3650016784668,
      "low": 38.04999923706055,
      "close": 38.25,
      "volume": 754700
    },
    {
      "time": "2026-02-03",
      "open": 38.290000915527344,
      "high": 38.33000183105469,
      "low": 37.54899978637695,
      "close": 37.810001373291016,
      "volume": 638400
    },
    {
      "time": "2026-02-04",
      "open": 37.75,
      "high": 37.849998474121094,
      "low": 37.38999938964844,
      "close": 37.59000015258789,
      "volume": 1072700
    },
    {
      "time": "2026-02-05",
      "open": 37.380001068115234,
      "high": 37.43600082397461,
      "low": 36.93000030517578,
      "close": 37.02000045776367,
      "volume": 1019500
    },
    {
      "time": "2026-02-06",
      "open": 37.189998626708984,
      "high": 37.654998779296875,
      "low": 37.154998779296875,
      "close": 37.59000015258789,
      "volume": 894300
    },
    {
      "time": "2026-02-09",
      "open": 37.47999954223633,
      "high": 37.77000045776367,
      "low": 37.45000076293945,
      "close": 37.689998626708984,
      "volume": 939800
    },
    {
      "time": "2026-02-10",
      "open": 37.7599983215332,
      "high": 37.86000061035156,
      "low": 37.6150016784668,
      "close": 37.619998931884766,
      "volume": 1063700
    },
    {
      "time": "2026-02-11",
      "open": 37.81999969482422,
      "high": 37.81999969482422,
      "low": 37.439998626708984,
      "close": 37.58000183105469,
      "volume": 983700
    },
    {
      "time": "2026-02-12",
      "open": 37.689998626708984,
      "high": 37.709999084472656,
      "low": 37.0099983215332,
      "close": 37.06999969482422,
      "volume": 1120500
    },
    {
      "time": "2026-02-13",
      "open": 37.119998931884766,
      "high": 37.33000183105469,
      "low": 36.94900131225586,
      "close": 37.06999969482422,
      "volume": 593900
    },
    {
      "time": "2026-02-17",
      "open": 36.9900016784668,
      "high": 37.2760009765625,
      "low": 36.82500076293945,
      "close": 37.20000076293945,
      "volume": 1149000
    },
    {
      "time": "2026-02-18",
      "open": 37.2400016784668,
      "high": 37.53499984741211,
      "low": 37.20000076293945,
      "close": 37.400001525878906,
      "volume": 783300
    },
    {
      "time": "2026-02-19",
      "open": 37.290000915527344,
      "high": 37.439998626708984,
      "low": 37.224998474121094,
      "close": 37.439998626708984,
      "volume": 952900
    },
    {
      "time": "2026-02-20",
      "open": 37.310001373291016,
      "high": 37.755001068115234,
      "low": 37.290000915527344,
      "close": 37.7400016784668,
      "volume": 771300
    },
    {
      "time": "2026-02-23",
      "open": 37.619998931884766,
      "high": 37.80500030517578,
      "low": 37.334999084472656,
      "close": 37.41999816894531,
      "volume": 655900
    },
    {
      "time": "2026-02-24",
      "open": 37.459999084472656,
      "high": 37.810001373291016,
      "low": 37.36000061035156,
      "close": 37.7400016784668,
      "volume": 1039300
    },
    {
      "time": "2026-02-25",
      "open": 37.880001068115234,
      "high": 37.999000549316406,
      "low": 37.810001373291016,
      "close": 37.95000076293945,
      "volume": 562000
    },
    {
      "time": "2026-02-26",
      "open": 38,
      "high": 38,
      "low": 37.53499984741211,
      "close": 37.81999969482422,
      "volume": 568100
    },
    {
      "time": "2026-02-27",
      "open": 37.439998626708984,
      "high": 37.71500015258789,
      "low": 37.404998779296875,
      "close": 37.68000030517578,
      "volume": 878500
    },
    {
      "time": "2026-03-02",
      "open": 37.25,
      "high": 37.74800109863281,
      "low": 37.189998626708984,
      "close": 37.650001525878906,
      "volume": 659300
    },
    {
      "time": "2026-03-03",
      "open": 37.0099983215332,
      "high": 37.49700164794922,
      "low": 36.755001068115234,
      "close": 37.38999938964844,
      "volume": 885800
    },
    {
      "time": "2026-03-04",
      "open": 37.439998626708984,
      "high": 37.7599983215332,
      "low": 37.34000015258789,
      "close": 37.650001525878906,
      "volume": 657600
    },
    {
      "time": "2026-03-05",
      "open": 37.47999954223633,
      "high": 37.685001373291016,
      "low": 37.22700119018555,
      "close": 37.5099983215332,
      "volume": 974000
    },
    {
      "time": "2026-03-06",
      "open": 37.11000061035156,
      "high": 37.244998931884766,
      "low": 36.91999816894531,
      "close": 37.06999969482422,
      "volume": 690500
    },
    {
      "time": "2026-03-09",
      "open": 36.75,
      "high": 37.459999084472656,
      "low": 36.54999923706055,
      "close": 37.38999938964844,
      "volume": 1023400
    },
    {
      "time": "2026-03-10",
      "open": 37.31999969482422,
      "high": 37.540000915527344,
      "low": 37.09000015258789,
      "close": 37.20000076293945,
      "volume": 820600
    },
    {
      "time": "2026-03-11",
      "open": 37.22999954223633,
      "high": 37.290000915527344,
      "low": 36.959999084472656,
      "close": 37.08000183105469,
      "volume": 456700
    },
    {
      "time": "2026-03-12",
      "open": 36.86000061035156,
      "high": 36.87300109863281,
      "low": 36.4900016784668,
      "close": 36.52000045776367,
      "volume": 798700
    },
    {
      "time": "2026-03-13",
      "open": 36.63999938964844,
      "high": 36.790000915527344,
      "low": 36.24599838256836,
      "close": 36.290000915527344,
      "volume": 568100
    },
    {
      "time": "2026-03-16",
      "open": 36.56999969482422,
      "high": 36.83000183105469,
      "low": 36.56999969482422,
      "close": 36.66999816894531,
      "volume": 529000
    },
    {
      "time": "2026-03-17",
      "open": 36.81999969482422,
      "high": 36.94300079345703,
      "low": 36.65999984741211,
      "close": 36.720001220703125,
      "volume": 689000
    },
    {
      "time": "2026-03-18",
      "open": 36.560001373291016,
      "high": 36.560001373291016,
      "low": 36.09000015258789,
      "close": 36.09000015258789,
      "volume": 779800
    },
    {
      "time": "2026-03-19",
      "open": 35.869998931884766,
      "high": 36.25,
      "low": 35.83000183105469,
      "close": 36.06999969482422,
      "volume": 579600
    },
    {
      "time": "2026-03-20",
      "open": 36,
      "high": 36,
      "low": 35.36000061035156,
      "close": 35.540000915527344,
      "volume": 715300
    },
    {
      "time": "2026-03-23",
      "open": 36.08000183105469,
      "high": 36.23500061035156,
      "low": 35.82500076293945,
      "close": 35.86000061035156,
      "volume": 533600
    },
    {
      "time": "2026-03-24",
      "open": 35.650001525878906,
      "high": 35.775001525878906,
      "low": 35.4900016784668,
      "close": 35.59000015258789,
      "volume": 1474900
    },
    {
      "time": "2026-03-25",
      "open": 35.939998626708984,
      "high": 36.040000915527344,
      "low": 35.689998626708984,
      "close": 35.849998474121094,
      "volume": 536200
    },
    {
      "time": "2026-03-26",
      "open": 35.56999969482422,
      "high": 35.81999969482422,
      "low": 35.209999084472656,
      "close": 35.209999084472656,
      "volume": 3878900
    },
    {
      "time": "2026-03-27",
      "open": 35.119998931884766,
      "high": 35.119998931884766,
      "low": 34.5,
      "close": 34.54999923706055,
      "volume": 822700
    },
    {
      "time": "2026-03-30",
      "open": 34.83000183105469,
      "high": 34.88999938964844,
      "low": 34.43000030517578,
      "close": 34.560001373291016,
      "volume": 959300
    },
    {
      "time": "2026-03-31",
      "open": 34.95000076293945,
      "high": 35.6349983215332,
      "low": 34.89500045776367,
      "close": 35.59000015258789,
      "volume": 938300
    },
    {
      "time": "2026-04-01",
      "open": 35.77000045776367,
      "high": 36,
      "low": 35.66999816894531,
      "close": 35.75,
      "volume": 613800
    },
    {
      "time": "2026-04-02",
      "open": 35.31999969482422,
      "high": 35.95000076293945,
      "low": 35.25,
      "close": 35.88999938964844,
      "volume": 770400
    },
    {
      "time": "2026-04-06",
      "open": 35.86000061035156,
      "high": 36.09000015258789,
      "low": 35.849998474121094,
      "close": 36.06999969482422,
      "volume": 686300
    },
    {
      "time": "2026-04-07",
      "open": 36.02000045776367,
      "high": 36.20000076293945,
      "low": 35.7400016784668,
      "close": 36.20000076293945,
      "volume": 702600
    },
    {
      "time": "2026-04-08",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 36.814998626708984,
      "close": 37.029998779296875,
      "volume": 659900
    },
    {
      "time": "2026-04-09",
      "open": 37.029998779296875,
      "high": 37.349998474121094,
      "low": 36.935001373291016,
      "close": 37.29999923706055,
      "volume": 1768800
    },
    {
      "time": "2026-04-10",
      "open": 37.369998931884766,
      "high": 37.45500183105469,
      "low": 37.22999954223633,
      "close": 37.29999923706055,
      "volume": 636400
    },
    {
      "time": "2026-04-13",
      "open": 37.220001220703125,
      "high": 37.689998626708984,
      "low": 37.15999984741211,
      "close": 37.689998626708984,
      "volume": 562600
    },
    {
      "time": "2026-04-14",
      "open": 37.790000915527344,
      "high": 38.25,
      "low": 37.790000915527344,
      "close": 38.25,
      "volume": 485600
    },
    {
      "time": "2026-04-15",
      "open": 38.290000915527344,
      "high": 38.55699920654297,
      "low": 38.244998931884766,
      "close": 38.5,
      "volume": 598700
    },
    {
      "time": "2026-04-16",
      "open": 38.599998474121094,
      "high": 38.67499923706055,
      "low": 38.41999816894531,
      "close": 38.63999938964844,
      "volume": 655000
    },
    {
      "time": "2026-04-17",
      "open": 38.93000030517578,
      "high": 39.22600173950195,
      "low": 38.93000030517578,
      "close": 39.09000015258789,
      "volume": 656500
    },
    {
      "time": "2026-04-20",
      "open": 39.02000045776367,
      "high": 39.06999969482422,
      "low": 38.849998474121094,
      "close": 38.9900016784668,
      "volume": 505400
    },
    {
      "time": "2026-04-21",
      "open": 39.150001525878906,
      "high": 39.22999954223633,
      "low": 38.779998779296875,
      "close": 38.84000015258789,
      "volume": 519300
    },
    {
      "time": "2026-04-22",
      "open": 39.130001068115234,
      "high": 39.2400016784668,
      "low": 39.029998779296875,
      "close": 39.2400016784668,
      "volume": 450900
    },
    {
      "time": "2026-04-23",
      "open": 39.11000061035156,
      "high": 39.16899871826172,
      "low": 38.63800048828125,
      "close": 38.970001220703125,
      "volume": 585500
    },
    {
      "time": "2026-04-24",
      "open": 39.20000076293945,
      "high": 39.439998626708984,
      "low": 39.111000061035156,
      "close": 39.43000030517578,
      "volume": 625500
    },
    {
      "time": "2026-04-27",
      "open": 39.34000015258789,
      "high": 39.45000076293945,
      "low": 39.310001373291016,
      "close": 39.33000183105469,
      "volume": 629700
    },
    {
      "time": "2026-04-28",
      "open": 39.13999938964844,
      "high": 39.209999084472656,
      "low": 39.02000045776367,
      "close": 39.130001068115234,
      "volume": 1315900
    },
    {
      "time": "2026-04-29",
      "open": 39.130001068115234,
      "high": 39.19599914550781,
      "low": 39.02000045776367,
      "close": 39.189998626708984,
      "volume": 715000
    },
    {
      "time": "2026-04-30",
      "open": 39.130001068115234,
      "high": 39.36000061035156,
      "low": 38.79999923706055,
      "close": 39.279998779296875,
      "volume": 529000
    },
    {
      "time": "2026-05-01",
      "open": 39.470001220703125,
      "high": 39.650001525878906,
      "low": 39.33000183105469,
      "close": 39.33000183105469,
      "volume": 791300
    },
    {
      "time": "2026-05-04",
      "open": 39.31999969482422,
      "high": 39.5,
      "low": 39.125,
      "close": 39.31999969482422,
      "volume": 409700
    },
    {
      "time": "2026-05-05",
      "open": 39.63999938964844,
      "high": 39.70000076293945,
      "low": 39.53499984741211,
      "close": 39.619998931884766,
      "volume": 515700
    },
    {
      "time": "2026-05-06",
      "open": 39.77000045776367,
      "high": 40.0260009765625,
      "low": 39.70000076293945,
      "close": 39.959999084472656,
      "volume": 593800
    },
    {
      "time": "2026-05-07",
      "open": 40.11000061035156,
      "high": 40.14500045776367,
      "low": 39.849998474121094,
      "close": 39.970001220703125,
      "volume": 822400
    },
    {
      "time": "2026-05-08",
      "open": 40.08000183105469,
      "high": 40.20600128173828,
      "low": 40.029998779296875,
      "close": 40.15999984741211,
      "volume": 431100
    },
    {
      "time": "2026-05-11",
      "open": 40.06999969482422,
      "high": 40.224998474121094,
      "low": 39.9900016784668,
      "close": 40.0099983215332,
      "volume": 716200
    },
    {
      "time": "2026-05-12",
      "open": 39.93000030517578,
      "high": 40.06999969482422,
      "low": 39.790000915527344,
      "close": 40.029998779296875,
      "volume": 770000
    },
    {
      "time": "2026-05-13",
      "open": 39.97999954223633,
      "high": 40.275001525878906,
      "low": 39.849998474121094,
      "close": 40.20000076293945,
      "volume": 1083500
    },
    {
      "time": "2026-05-14",
      "open": 40.189998626708984,
      "high": 40.525001525878906,
      "low": 40.189998626708984,
      "close": 40.43000030517578,
      "volume": 631600
    },
    {
      "time": "2026-05-15",
      "open": 40.15999984741211,
      "high": 40.209999084472656,
      "low": 39.939998626708984,
      "close": 39.959999084472656,
      "volume": 560600
    },
    {
      "time": "2026-05-18",
      "open": 39.9900016784668,
      "high": 40.18000030517578,
      "low": 39.75,
      "close": 40.02000045776367,
      "volume": 976100
    },
    {
      "time": "2026-05-19",
      "open": 39.880001068115234,
      "high": 40,
      "low": 39.744998931884766,
      "close": 39.81999969482422,
      "volume": 457100
    },
    {
      "time": "2026-05-20",
      "open": 39.939998626708984,
      "high": 40.23500061035156,
      "low": 39.779998779296875,
      "close": 40.22999954223633,
      "volume": 391000
    },
    {
      "time": "2026-05-21",
      "open": 40.09000015258789,
      "high": 40.41999816894531,
      "low": 40.01499938964844,
      "close": 40.369998931884766,
      "volume": 386800
    },
    {
      "time": "2026-05-22",
      "open": 40.5099983215332,
      "high": 40.65999984741211,
      "low": 40.43000030517578,
      "close": 40.439998626708984,
      "volume": 511900
    },
    {
      "time": "2026-05-26",
      "open": 40.599998474121094,
      "high": 40.70000076293945,
      "low": 40.520999908447266,
      "close": 40.630001068115234,
      "volume": 1296300
    },
    {
      "time": "2026-05-27",
      "open": 40.66999816894531,
      "high": 40.77000045776367,
      "low": 40.595001220703125,
      "close": 40.70000076293945,
      "volume": 461000
    },
    {
      "time": "2026-05-28",
      "open": 40.7599983215332,
      "high": 40.994998931884766,
      "low": 40.70000076293945,
      "close": 40.97999954223633,
      "volume": 2292500
    },
    {
      "time": "2026-05-29",
      "open": 41,
      "high": 41.15999984741211,
      "low": 40.97600173950195,
      "close": 41.11000061035156,
      "volume": 500600
    },
    {
      "time": "2026-06-01",
      "open": 41.060001373291016,
      "high": 41.189998626708984,
      "low": 41.005001068115234,
      "close": 41.029998779296875,
      "volume": 720800
    },
    {
      "time": "2026-06-02",
      "open": 40.88999938964844,
      "high": 40.994998931884766,
      "low": 40.810001373291016,
      "close": 40.900001525878906,
      "volume": 459500
    },
    {
      "time": "2026-06-03",
      "open": 40.900001525878906,
      "high": 40.92499923706055,
      "low": 40.685001373291016,
      "close": 40.709999084472656,
      "volume": 510700
    },
    {
      "time": "2026-06-04",
      "open": 40.70000076293945,
      "high": 40.970001220703125,
      "low": 40.70000076293945,
      "close": 40.91999816894531,
      "volume": 590300
    },
    {
      "time": "2026-06-05",
      "open": 40.77000045776367,
      "high": 40.83000183105469,
      "low": 39.939998626708984,
      "close": 40.029998779296875,
      "volume": 753400
    },
    {
      "time": "2026-06-08",
      "open": 40.27000045776367,
      "high": 40.3390007019043,
      "low": 39.915000915527344,
      "close": 39.95000076293945,
      "volume": 631200
    },
    {
      "time": "2026-06-09",
      "open": 40.16999816894531,
      "high": 40.382999420166016,
      "low": 39.380001068115234,
      "close": 40.040000915527344,
      "volume": 664500
    },
    {
      "time": "2026-06-10",
      "open": 39.880001068115234,
      "high": 40.11000061035156,
      "low": 39.435001373291016,
      "close": 39.470001220703125,
      "volume": 700100
    },
    {
      "time": "2026-06-11",
      "open": 39.540000915527344,
      "high": 39.939998626708984,
      "low": 39.29999923706055,
      "close": 39.81999969482422,
      "volume": 766300
    },
    {
      "time": "2026-06-12",
      "open": 39.97999954223633,
      "high": 40.07899856567383,
      "low": 39.599998474121094,
      "close": 39.88999938964844,
      "volume": 430700
    },
    {
      "time": "2026-06-15",
      "open": 40.380001068115234,
      "high": 40.71500015258789,
      "low": 40.369998931884766,
      "close": 40.63999938964844,
      "volume": 522500
    },
    {
      "time": "2026-06-16",
      "open": 40.650001525878906,
      "high": 40.69499969482422,
      "low": 40.474998474121094,
      "close": 40.52000045776367,
      "volume": 381200
    },
    {
      "time": "2026-06-17",
      "open": 40.5,
      "high": 40.59000015258789,
      "low": 39.854000091552734,
      "close": 39.93000030517578,
      "volume": 661100
    },
    {
      "time": "2026-06-18",
      "open": 40.40999984741211,
      "high": 40.435001373291016,
      "low": 40.143001556396484,
      "close": 40.380001068115234,
      "volume": 1087000
    },
    {
      "time": "2026-06-22",
      "open": 40.43000030517578,
      "high": 40.61000061035156,
      "low": 40.224998474121094,
      "close": 40.279998779296875,
      "volume": 328400
    },
    {
      "time": "2026-06-23",
      "open": 39.869998931884766,
      "high": 40.21500015258789,
      "low": 39.8650016784668,
      "close": 39.959999084472656,
      "volume": 3742500
    },
    {
      "time": "2026-06-24",
      "open": 40.08000183105469,
      "high": 40.459999084472656,
      "low": 40.047000885009766,
      "close": 40.09000015258789,
      "volume": 1024900
    },
    {
      "time": "2026-06-25",
      "open": 40.29999923706055,
      "high": 40.38999938964844,
      "low": 40.0099983215332,
      "close": 40.119998931884766,
      "volume": 536300
    },
    {
      "time": "2026-06-26",
      "open": 40.02000045776367,
      "high": 40.55500030517578,
      "low": 40.02000045776367,
      "close": 40.43000030517578,
      "volume": 549700
    },
    {
      "time": "2026-06-29",
      "open": 40.65999984741211,
      "high": 40.834999084472656,
      "low": 40.52000045776367,
      "close": 40.81999969482422,
      "volume": 573100
    },
    {
      "time": "2026-06-30",
      "open": 40.849998474121094,
      "high": 41.13999938964844,
      "low": 40.78499984741211,
      "close": 41.099998474121094,
      "volume": 692900
    },
    {
      "time": "2026-07-01",
      "open": 41.189998626708984,
      "high": 41.439998626708984,
      "low": 41.0099983215332,
      "close": 41.25,
      "volume": 376200
    },
    {
      "time": "2026-07-02",
      "open": 41.349998474121094,
      "high": 41.54499816894531,
      "low": 41.16999816894531,
      "close": 41.40999984741211,
      "volume": 825100
    },
    {
      "time": "2026-07-06",
      "open": 41.619998931884766,
      "high": 41.689998626708984,
      "low": 41.41999816894531,
      "close": 41.59000015258789,
      "volume": 370300
    },
    {
      "time": "2026-07-07",
      "open": 41.630001068115234,
      "high": 41.70000076293945,
      "low": 41.459999084472656,
      "close": 41.54999923706055,
      "volume": 763900
    },
    {
      "time": "2026-07-08",
      "open": 41.36000061035156,
      "high": 41.44499969482422,
      "low": 41.130001068115234,
      "close": 41.43000030517578,
      "volume": 435600
    },
    {
      "time": "2026-07-09",
      "open": 41.470001220703125,
      "high": 41.709999084472656,
      "low": 41.369998931884766,
      "close": 41.689998626708984,
      "volume": 464700
    },
    {
      "time": "2026-07-10",
      "open": 41.81999969482422,
      "high": 41.93000030517578,
      "low": 41.560001373291016,
      "close": 41.91999816894531,
      "volume": 463400
    },
    {
      "time": "2026-07-13",
      "open": 41.81999969482422,
      "high": 41.880001068115234,
      "low": 41.54999923706055,
      "close": 41.599998474121094,
      "volume": 765900
    },
    {
      "time": "2026-07-14",
      "open": 41.630001068115234,
      "high": 41.75,
      "low": 41.4900016784668,
      "close": 41.63999938964844,
      "volume": 577600
    },
    {
      "time": "2026-07-15",
      "open": 41.779998779296875,
      "high": 41.869998931884766,
      "low": 41.70000076293945,
      "close": 41.810001373291016,
      "volume": 455800
    },
    {
      "time": "2026-07-16",
      "open": 41.709999084472656,
      "high": 41.83000183105469,
      "low": 41.433998107910156,
      "close": 41.619998931884766,
      "volume": 838600
    },
    {
      "time": "2026-07-17",
      "open": 41.150001525878906,
      "high": 41.334999084472656,
      "low": 41.04999923706055,
      "close": 41.119998931884766,
      "volume": 514000
    },
    {
      "time": "2026-07-20",
      "open": 41.27000045776367,
      "high": 41.40999984741211,
      "low": 41.064998626708984,
      "close": 41.09000015258789,
      "volume": 572800
    },
    {
      "time": "2026-07-21",
      "open": 41.099998474121094,
      "high": 41.29999923706055,
      "low": 40.935001373291016,
      "close": 41.2599983215332,
      "volume": 400100
    },
    {
      "time": "2026-07-22",
      "open": 41.20000076293945,
      "high": 41.327999114990234,
      "low": 41.11000061035156,
      "close": 41.20000076293945,
      "volume": 501900
    },
    {
      "time": "2026-07-23",
      "open": 40.790000915527344,
      "high": 40.994998931884766,
      "low": 40.685001373291016,
      "close": 40.84000015258789,
      "volume": 518600
    },
    {
      "time": "2026-07-24",
      "open": 40.91999816894531,
      "high": 41.040000915527344,
      "low": 40.75,
      "close": 40.810001373291016,
      "volume": 378400
    },
    {
      "time": "2026-07-27",
      "open": 41.13999938964844,
      "high": 41.189998626708984,
      "low": 40.724998474121094,
      "close": 40.86000061035156,
      "volume": 452300
    },
    {
      "time": "2026-07-28",
      "open": 40.86000061035156,
      "high": 41.13999938964844,
      "low": 40.849998474121094,
      "close": 41.04999923706055,
      "volume": 621300
    },
    {
      "time": "2026-07-29",
      "open": 41.040000915527344,
      "high": 41.150001525878906,
      "low": 40.439998626708984,
      "close": 40.5,
      "volume": 742500
    },
    {
      "time": "2026-07-30",
      "open": 40.77000045776367,
      "high": 41.1349983215332,
      "low": 40.68000030517578,
      "close": 41.130001068115234,
      "volume": 483700
    },
    {
      "time": "2026-07-31",
      "open": 41.38999938964844,
      "high": 41.595001220703125,
      "low": 41.060001373291016,
      "close": 41.4900016784668,
      "volume": 477700
    },
    {
      "time": "2026-08-03",
      "open": 41.58000183105469,
      "high": 42.189998626708984,
      "low": 41.58000183105469,
      "close": 42.130001068115234,
      "volume": 418900
    },
    {
      "time": "2026-08-04",
      "open": 42.22999954223633,
      "high": 42.83000183105469,
      "low": 42.209999084472656,
      "close": 42.720001220703125,
      "volume": 969200
    },
    {
      "time": "2026-08-05",
      "open": 42.9900016784668,
      "high": 43.040000915527344,
      "low": 42.53499984741211,
      "close": 42.56999969482422,
      "volume": 558800
    },
    {
      "time": "2026-08-06",
      "open": 42.70000076293945,
      "high": 42.810001373291016,
      "low": 42.58000183105469,
      "close": 42.790000915527344,
      "volume": 459800
    },
    {
      "time": "2026-08-07",
      "open": 42.900001525878906,
      "high": 42.970001220703125,
      "low": 42.775001525878906,
      "close": 42.849998474121094,
      "volume": 341800
    },
    {
      "time": "2026-08-10",
      "open": 42.79999923706055,
      "high": 42.974998474121094,
      "low": 42.790000915527344,
      "close": 42.86000061035156,
      "volume": 450500
    },
    {
      "time": "2026-08-11",
      "open": 43.029998779296875,
      "high": 43.029998779296875,
      "low": 42.779998779296875,
      "close": 42.849998474121094,
      "volume": 839300
    },
    {
      "time": "2026-08-12",
      "open": 42.97999954223633,
      "high": 42.97999954223633,
      "low": 42.779998779296875,
      "close": 42.880001068115234,
      "volume": 1206900
    },
    {
      "time": "2026-08-13",
      "open": 42.959999084472656,
      "high": 43.1349983215332,
      "low": 42.89500045776367,
      "close": 42.959999084472656,
      "volume": 1038700
    },
    {
      "time": "2026-08-14",
      "open": 42.939998626708984,
      "high": 42.959999084472656,
      "low": 42.849998474121094,
      "close": 42.939998626708984,
      "volume": 392300
    },
    {
      "time": "2026-08-17",
      "open": 42.86000061035156,
      "high": 42.948001861572266,
      "low": 42.61000061035156,
      "close": 42.63999938964844,
      "volume": 514700
    },
    {
      "time": "2026-08-18",
      "open": 42.369998931884766,
      "high": 42.459999084472656,
      "low": 42.25,
      "close": 42.27000045776367,
      "volume": 654100
    },
    {
      "time": "2026-08-19",
      "open": 42.4900016784668,
      "high": 42.64500045776367,
      "low": 42.40999984741211,
      "close": 42.540000915527344,
      "volume": 488800
    },
    {
      "time": "2026-08-20",
      "open": 42.369998931884766,
      "high": 42.540000915527344,
      "low": 42.275001525878906,
      "close": 42.310001373291016,
      "volume": 427000
    },
    {
      "time": "2026-08-21",
      "open": 42.540000915527344,
      "high": 42.61000061035156,
      "low": 42.40999984741211,
      "close": 42.459999084472656,
      "volume": 435400
    },
    {
      "time": "2026-08-24",
      "open": 42.45000076293945,
      "high": 42.48500061035156,
      "low": 42.2599983215332,
      "close": 42.4119987487793,
      "volume": 363300
    },
    {
      "time": "2026-08-25",
      "open": 42.59000015258789,
      "high": 42.654998779296875,
      "low": 42.4900016784668,
      "close": 42.630001068115234,
      "volume": 416900
    },
    {
      "time": "2026-08-26",
      "open": 42.61000061035156,
      "high": 42.81399917602539,
      "low": 42.58000183105469,
      "close": 42.77000045776367,
      "volume": 444100
    },
    {
      "time": "2026-08-27",
      "open": 42.869998931884766,
      "high": 42.95000076293945,
      "low": 42.72999954223633,
      "close": 42.95000076293945,
      "volume": 456500
    },
    {
      "time": "2026-08-28",
      "open": 42.939998626708984,
      "high": 43.119998931884766,
      "low": 42.79499816894531,
      "close": 42.81999969482422,
      "volume": 380200
    },
    {
      "time": "2026-08-31",
      "open": 42.66999816894531,
      "high": 42.744998931884766,
      "low": 42.59000015258789,
      "close": 42.66999816894531,
      "volume": 395400
    },
    {
      "time": "2026-09-01",
      "open": 42.5,
      "high": 42.540000915527344,
      "low": 42.244998931884766,
      "close": 42.380001068115234,
      "volume": 683500
    },
    {
      "time": "2026-09-02",
      "open": 42.369998931884766,
      "high": 42.7400016784668,
      "low": 42.369998931884766,
      "close": 42.68000030517578,
      "volume": 593200
    },
    {
      "time": "2026-09-03",
      "open": 42.81999969482422,
      "high": 43.06999969482422,
      "low": 42.66999816894531,
      "close": 43,
      "volume": 762400
    },
    {
      "time": "2026-09-04",
      "open": 42.93000030517578,
      "high": 42.93899917602539,
      "low": 42.720001220703125,
      "close": 42.83000183105469,
      "volume": 506600
    },
    {
      "time": "2026-09-08",
      "open": 42.70000076293945,
      "high": 42.81999969482422,
      "low": 42.625,
      "close": 42.68000030517578,
      "volume": 521600
    },
    {
      "time": "2026-09-09",
      "open": 42.560001373291016,
      "high": 42.56999969482422,
      "low": 42.34000015258789,
      "close": 42.38999938964844,
      "volume": 427000
    },
    {
      "time": "2026-09-10",
      "open": 42.189998626708984,
      "high": 42.290000915527344,
      "low": 42.060001373291016,
      "close": 42.099998474121094,
      "volume": 374100
    },
    {
      "time": "2026-09-11",
      "open": 42.47999954223633,
      "high": 42.54199981689453,
      "low": 42.369998931884766,
      "close": 42.400001525878906,
      "volume": 463400
    },
    {
      "time": "2026-09-14",
      "open": 42.20000076293945,
      "high": 42.3754997253418,
      "low": 42.084999084472656,
      "close": 42.334999084472656,
      "volume": 302894
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 38.061399688720705
    },
    {
      "time": "2025-11-24",
      "value": 38.082799682617186
    },
    {
      "time": "2025-11-25",
      "value": 38.11219970703125
    },
    {
      "time": "2025-11-26",
      "value": 38.145199661254885
    },
    {
      "time": "2025-11-28",
      "value": 38.1779997253418
    },
    {
      "time": "2025-12-01",
      "value": 38.20179977416992
    },
    {
      "time": "2025-12-02",
      "value": 38.21919975280762
    },
    {
      "time": "2025-12-03",
      "value": 38.23819976806641
    },
    {
      "time": "2025-12-04",
      "value": 38.25939971923828
    },
    {
      "time": "2025-12-05",
      "value": 38.28599975585937
    },
    {
      "time": "2025-12-08",
      "value": 38.30499977111816
    },
    {
      "time": "2025-12-09",
      "value": 38.318399810791014
    },
    {
      "time": "2025-12-10",
      "value": 38.3297998046875
    },
    {
      "time": "2025-12-11",
      "value": 38.34259979248047
    },
    {
      "time": "2025-12-12",
      "value": 38.345999755859374
    },
    {
      "time": "2025-12-15",
      "value": 38.34479972839355
    },
    {
      "time": "2025-12-16",
      "value": 38.33339973449707
    },
    {
      "time": "2025-12-17",
      "value": 38.31739974975586
    },
    {
      "time": "2025-12-18",
      "value": 38.30139976501465
    },
    {
      "time": "2025-12-19",
      "value": 38.294999771118164
    },
    {
      "time": "2025-12-22",
      "value": 38.31179977416992
    },
    {
      "time": "2025-12-23",
      "value": 38.320999755859376
    },
    {
      "time": "2025-12-24",
      "value": 38.33379974365234
    },
    {
      "time": "2025-12-26",
      "value": 38.3429997253418
    },
    {
      "time": "2025-12-29",
      "value": 38.355799713134765
    },
    {
      "time": "2025-12-30",
      "value": 38.36259971618652
    },
    {
      "time": "2025-12-31",
      "value": 38.35879974365234
    },
    {
      "time": "2026-01-02",
      "value": 38.35279975891113
    },
    {
      "time": "2026-01-05",
      "value": 38.35359977722168
    },
    {
      "time": "2026-01-06",
      "value": 38.359799728393554
    },
    {
      "time": "2026-01-07",
      "value": 38.356199722290036
    },
    {
      "time": "2026-01-08",
      "value": 38.34379974365234
    },
    {
      "time": "2026-01-09",
      "value": 38.33359977722168
    },
    {
      "time": "2026-01-12",
      "value": 38.3247998046875
    },
    {
      "time": "2026-01-13",
      "value": 38.32639984130859
    },
    {
      "time": "2026-01-14",
      "value": 38.3247998046875
    },
    {
      "time": "2026-01-15",
      "value": 38.32399978637695
    },
    {
      "time": "2026-01-16",
      "value": 38.32759979248047
    },
    {
      "time": "2026-01-20",
      "value": 38.31579978942871
    },
    {
      "time": "2026-01-21",
      "value": 38.32199981689453
    },
    {
      "time": "2026-01-22",
      "value": 38.32859977722168
    },
    {
      "time": "2026-01-23",
      "value": 38.32459983825684
    },
    {
      "time": "2026-01-26",
      "value": 38.32019989013672
    },
    {
      "time": "2026-01-27",
      "value": 38.3157999420166
    },
    {
      "time": "2026-01-28",
      "value": 38.320199966430664
    },
    {
      "time": "2026-01-29",
      "value": 38.31900001525879
    },
    {
      "time": "2026-01-30",
      "value": 38.320600051879886
    },
    {
      "time": "2026-02-02",
      "value": 38.33020004272461
    },
    {
      "time": "2026-02-03",
      "value": 38.331400070190426
    },
    {
      "time": "2026-02-04",
      "value": 38.33800010681152
    },
    {
      "time": "2026-02-05",
      "value": 38.32380012512207
    },
    {
      "time": "2026-02-06",
      "value": 38.31240013122559
    },
    {
      "time": "2026-02-09",
      "value": 38.29540008544922
    },
    {
      "time": "2026-02-10",
      "value": 38.27440010070801
    },
    {
      "time": "2026-02-11",
      "value": 38.24980010986328
    },
    {
      "time": "2026-02-12",
      "value": 38.22140007019043
    },
    {
      "time": "2026-02-13",
      "value": 38.195000076293944
    },
    {
      "time": "2026-02-17",
      "value": 38.17140007019043
    },
    {
      "time": "2026-02-18",
      "value": 38.15240013122558
    },
    {
      "time": "2026-02-19",
      "value": 38.134000091552736
    },
    {
      "time": "2026-02-20",
      "value": 38.124200134277345
    },
    {
      "time": "2026-02-23",
      "value": 38.10960006713867
    },
    {
      "time": "2026-02-24",
      "value": 38.09900009155273
    },
    {
      "time": "2026-02-25",
      "value": 38.08780014038086
    },
    {
      "time": "2026-02-26",
      "value": 38.0810001373291
    },
    {
      "time": "2026-02-27",
      "value": 38.073600158691406
    },
    {
      "time": "2026-03-02",
      "value": 38.06940017700195
    },
    {
      "time": "2026-03-03",
      "value": 38.06680015563965
    },
    {
      "time": "2026-03-04",
      "value": 38.062600173950194
    },
    {
      "time": "2026-03-05",
      "value": 38.05000015258789
    },
    {
      "time": "2026-03-06",
      "value": 38.02280014038086
    },
    {
      "time": "2026-03-09",
      "value": 38.002800140380856
    },
    {
      "time": "2026-03-10",
      "value": 37.97620018005371
    },
    {
      "time": "2026-03-11",
      "value": 37.94700019836426
    },
    {
      "time": "2026-03-12",
      "value": 37.908800201416014
    },
    {
      "time": "2026-03-13",
      "value": 37.86580024719238
    },
    {
      "time": "2026-03-16",
      "value": 37.834800186157224
    },
    {
      "time": "2026-03-17",
      "value": 37.80680023193359
    },
    {
      "time": "2026-03-18",
      "value": 37.76220024108887
    },
    {
      "time": "2026-03-19",
      "value": 37.7094002532959
    },
    {
      "time": "2026-03-20",
      "value": 37.64980026245117
    },
    {
      "time": "2026-03-23",
      "value": 37.59740028381348
    },
    {
      "time": "2026-03-24",
      "value": 37.536200256347655
    },
    {
      "time": "2026-03-25",
      "value": 37.478800201416014
    },
    {
      "time": "2026-03-26",
      "value": 37.41080017089844
    },
    {
      "time": "2026-03-27",
      "value": 37.33120018005371
    },
    {
      "time": "2026-03-30",
      "value": 37.24860023498535
    },
    {
      "time": "2026-03-31",
      "value": 37.18660026550293
    },
    {
      "time": "2026-04-01",
      "value": 37.143400268554686
    },
    {
      "time": "2026-04-02",
      "value": 37.09500022888184
    },
    {
      "time": "2026-04-06",
      "value": 37.04760025024414
    },
    {
      "time": "2026-04-07",
      "value": 37.002200241088865
    },
    {
      "time": "2026-04-08",
      "value": 36.96980018615723
    },
    {
      "time": "2026-04-09",
      "value": 36.94180015563965
    },
    {
      "time": "2026-04-10",
      "value": 36.91660011291504
    },
    {
      "time": "2026-04-13",
      "value": 36.90320007324219
    },
    {
      "time": "2026-04-14",
      "value": 36.904200057983395
    },
    {
      "time": "2026-04-15",
      "value": 36.9092000579834
    },
    {
      "time": "2026-04-16",
      "value": 36.92580001831055
    },
    {
      "time": "2026-04-17",
      "value": 36.95580001831055
    },
    {
      "time": "2026-04-20",
      "value": 36.99520004272461
    },
    {
      "time": "2026-04-21",
      "value": 37.02020004272461
    },
    {
      "time": "2026-04-22",
      "value": 37.05120010375977
    },
    {
      "time": "2026-04-23",
      "value": 37.07820014953613
    },
    {
      "time": "2026-04-24",
      "value": 37.11520011901855
    },
    {
      "time": "2026-04-27",
      "value": 37.16040016174316
    },
    {
      "time": "2026-04-28",
      "value": 37.20160018920898
    },
    {
      "time": "2026-04-29",
      "value": 37.241400146484374
    },
    {
      "time": "2026-04-30",
      "value": 37.27900009155273
    },
    {
      "time": "2026-05-01",
      "value": 37.31680015563965
    },
    {
      "time": "2026-05-04",
      "value": 37.3484001159668
    },
    {
      "time": "2026-05-05",
      "value": 37.392400131225585
    },
    {
      "time": "2026-05-06",
      "value": 37.4368000793457
    },
    {
      "time": "2026-05-07",
      "value": 37.47720008850098
    },
    {
      "time": "2026-05-08",
      "value": 37.524000091552736
    },
    {
      "time": "2026-05-11",
      "value": 37.570600051879886
    },
    {
      "time": "2026-05-12",
      "value": 37.61819999694824
    },
    {
      "time": "2026-05-13",
      "value": 37.67440002441406
    },
    {
      "time": "2026-05-14",
      "value": 37.73
    },
    {
      "time": "2026-05-15",
      "value": 37.77900001525879
    },
    {
      "time": "2026-05-18",
      "value": 37.83800003051758
    },
    {
      "time": "2026-05-19",
      "value": 37.8866000366211
    },
    {
      "time": "2026-05-20",
      "value": 37.947200012207034
    },
    {
      "time": "2026-05-21",
      "value": 38.01299995422363
    },
    {
      "time": "2026-05-22",
      "value": 38.09139991760254
    },
    {
      "time": "2026-05-26",
      "value": 38.17819992065429
    },
    {
      "time": "2026-05-27",
      "value": 38.25879997253418
    },
    {
      "time": "2026-05-28",
      "value": 38.34399993896484
    },
    {
      "time": "2026-05-29",
      "value": 38.444399948120115
    },
    {
      "time": "2026-06-01",
      "value": 38.543599929809574
    },
    {
      "time": "2026-06-02",
      "value": 38.650799942016604
    },
    {
      "time": "2026-06-03",
      "value": 38.74779991149902
    },
    {
      "time": "2026-06-04",
      "value": 38.854399871826175
    },
    {
      "time": "2026-06-05",
      "value": 38.937999877929684
    },
    {
      "time": "2026-06-08",
      "value": 39.032799911499026
    },
    {
      "time": "2026-06-09",
      "value": 39.14259994506836
    },
    {
      "time": "2026-06-10",
      "value": 39.2407999420166
    },
    {
      "time": "2026-06-11",
      "value": 39.32539993286133
    },
    {
      "time": "2026-06-12",
      "value": 39.4081999206543
    },
    {
      "time": "2026-06-15",
      "value": 39.503199920654296
    },
    {
      "time": "2026-06-16",
      "value": 39.59219993591309
    },
    {
      "time": "2026-06-17",
      "value": 39.66679992675781
    },
    {
      "time": "2026-06-18",
      "value": 39.73379997253418
    },
    {
      "time": "2026-06-22",
      "value": 39.7933999633789
    },
    {
      "time": "2026-06-23",
      "value": 39.84659996032715
    },
    {
      "time": "2026-06-24",
      "value": 39.894599990844725
    },
    {
      "time": "2026-06-25",
      "value": 39.93199996948242
    },
    {
      "time": "2026-06-26",
      "value": 39.97059997558594
    },
    {
      "time": "2026-06-29",
      "value": 40.01419998168945
    },
    {
      "time": "2026-06-30",
      "value": 40.054399948120114
    },
    {
      "time": "2026-07-01",
      "value": 40.09959991455078
    },
    {
      "time": "2026-07-02",
      "value": 40.15099990844727
    },
    {
      "time": "2026-07-06",
      "value": 40.19799987792969
    },
    {
      "time": "2026-07-07",
      "value": 40.249599838256835
    },
    {
      "time": "2026-07-08",
      "value": 40.289599838256834
    },
    {
      "time": "2026-07-09",
      "value": 40.33679977416992
    },
    {
      "time": "2026-07-10",
      "value": 40.392599716186524
    },
    {
      "time": "2026-07-13",
      "value": 40.440799713134766
    },
    {
      "time": "2026-07-14",
      "value": 40.487999725341794
    },
    {
      "time": "2026-07-15",
      "value": 40.53759971618652
    },
    {
      "time": "2026-07-16",
      "value": 40.583599700927735
    },
    {
      "time": "2026-07-17",
      "value": 40.613599700927736
    },
    {
      "time": "2026-07-20",
      "value": 40.63619972229004
    },
    {
      "time": "2026-07-21",
      "value": 40.66199966430664
    },
    {
      "time": "2026-07-22",
      "value": 40.68279968261719
    },
    {
      "time": "2026-07-23",
      "value": 40.69939971923828
    },
    {
      "time": "2026-07-24",
      "value": 40.714999771118165
    },
    {
      "time": "2026-07-27",
      "value": 40.7281997680664
    },
    {
      "time": "2026-07-28",
      "value": 40.7405997467041
    },
    {
      "time": "2026-07-29",
      "value": 40.75139976501465
    },
    {
      "time": "2026-07-30",
      "value": 40.773599777221676
    },
    {
      "time": "2026-07-31",
      "value": 40.80699981689453
    },
    {
      "time": "2026-08-03",
      "value": 40.84499984741211
    },
    {
      "time": "2026-08-04",
      "value": 40.891999893188476
    },
    {
      "time": "2026-08-05",
      "value": 40.93459991455078
    },
    {
      "time": "2026-08-06",
      "value": 40.97779991149903
    },
    {
      "time": "2026-08-07",
      "value": 41.02079986572266
    },
    {
      "time": "2026-08-10",
      "value": 41.05839988708496
    },
    {
      "time": "2026-08-11",
      "value": 41.09319984436035
    },
    {
      "time": "2026-08-12",
      "value": 41.130199890136716
    },
    {
      "time": "2026-08-13",
      "value": 41.17139984130859
    },
    {
      "time": "2026-08-14",
      "value": 41.21599983215332
    },
    {
      "time": "2026-08-17",
      "value": 41.250399856567384
    },
    {
      "time": "2026-08-18",
      "value": 41.29519989013672
    },
    {
      "time": "2026-08-19",
      "value": 41.346999893188475
    },
    {
      "time": "2026-08-20",
      "value": 41.39239990234375
    },
    {
      "time": "2026-08-21",
      "value": 41.45219985961914
    },
    {
      "time": "2026-08-24",
      "value": 41.50403984069824
    },
    {
      "time": "2026-08-25",
      "value": 41.558839874267576
    },
    {
      "time": "2026-08-26",
      "value": 41.60143989562988
    },
    {
      "time": "2026-08-27",
      "value": 41.6500399017334
    },
    {
      "time": "2026-08-28",
      "value": 41.70783988952637
    },
    {
      "time": "2026-08-31",
      "value": 41.75363983154297
    },
    {
      "time": "2026-09-01",
      "value": 41.79563987731934
    },
    {
      "time": "2026-09-02",
      "value": 41.850039901733396
    },
    {
      "time": "2026-09-03",
      "value": 41.90823989868164
    },
    {
      "time": "2026-09-04",
      "value": 41.96243995666504
    },
    {
      "time": "2026-09-08",
      "value": 42.00743995666504
    },
    {
      "time": "2026-09-09",
      "value": 42.038839950561524
    },
    {
      "time": "2026-09-10",
      "value": 42.05883995056152
    },
    {
      "time": "2026-09-11",
      "value": 42.0818399810791
    },
    {
      "time": "2026-09-14",
      "value": 42.10033996582031
    }
  ],
  "analysis": null
}