{
  "ok": true,
  "cached": false,
  "ticker": "XRN",
  "price": 36.29,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Whitlock Matthew Fitzsimmons",
      "title": "Chief Investment Officer",
      "is_csuite": 0,
      "value": 36795,
      "avg_price": 36.8,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-13",
      "n_insiders": 3,
      "score": 5,
      "cluster_value": 2542509,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-08-14",
      "entry_price": 37.36,
      "qty": 26.76659528907923,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "Chiron Real Estate (XRN) Turns Second Quarter Into A Pivot Point",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/real-estate/articles/chiron-real-estate-xrn-turns-102850781.html",
      "published": "2026-09-12"
    },
    {
      "title": "Huntington Capital Initiates Chiron Real Estate at Market Perform With $37 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/huntington-capital-initiates-chiron-real-111254178.html",
      "published": "2026-09-10"
    },
    {
      "title": "Chiron Real Estate Inc. Announces Employee Inducement Awards Under NYSE Rule 303A.08",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/chiron-real-estate-inc-announces-200500790.html",
      "published": "2026-08-26"
    },
    {
      "title": "Chiron Real Estate Inc. Announces the Declaration of its October, November and December 2026 Common Dividends and Third Quarter Series A and Series B Preferred Dividends",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/chiron-real-estate-inc-announces-200500269.html",
      "published": "2026-08-18"
    },
    {
      "title": "Chiron Real Estate (XRN) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/12273e8a-def6-3053-bcc6-767cac27c4d8/chiron-real-estate-%28xrn%29-q2.html",
      "published": "2026-08-13"
    },
    {
      "title": "Chiron Real Estate Insider Bought Shares Worth $287,040, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/chiron-real-estate-insider-bought-110740626.html",
      "published": "2026-08-12"
    },
    {
      "title": "Chiron Real Estate Insider Bought Shares Worth $991,944, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/chiron-real-estate-insider-bought-110708007.html",
      "published": "2026-08-12"
    },
    {
      "title": "Global Medical REIT Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/5a502cec-b386-3abb-8366-a0ddd724ccc8/global-medical-reit-q2.html",
      "published": "2026-08-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 38.54999923706055,
      "high": 38.75,
      "low": 38.099998474121094,
      "close": 38.349998474121094,
      "volume": 118460
    },
    {
      "time": "2025-09-16",
      "open": 38.5,
      "high": 38.79999923706055,
      "low": 38.099998474121094,
      "close": 38.099998474121094,
      "volume": 116200
    },
    {
      "time": "2025-09-17",
      "open": 38.25,
      "high": 39.25,
      "low": 37.92499923706055,
      "close": 38,
      "volume": 154120
    },
    {
      "time": "2025-09-18",
      "open": 37.95000076293945,
      "high": 39,
      "low": 37.95000076293945,
      "close": 38.650001525878906,
      "volume": 122380
    },
    {
      "time": "2025-09-19",
      "open": 38.599998474121094,
      "high": 38.89500045776367,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 516900
    },
    {
      "time": "2025-09-22",
      "open": 38.5,
      "high": 39.93000030517578,
      "low": 37.81999969482422,
      "close": 37.95000076293945,
      "volume": 300200
    },
    {
      "time": "2025-09-23",
      "open": 37.9900016784668,
      "high": 38.04999923706055,
      "low": 33.849998474121094,
      "close": 36.06999969482422,
      "volume": 942400
    },
    {
      "time": "2025-09-24",
      "open": 35.599998474121094,
      "high": 35.849998474121094,
      "low": 33.540000915527344,
      "close": 33.56999969482422,
      "volume": 502700
    },
    {
      "time": "2025-09-25",
      "open": 33.5,
      "high": 33.78499984741211,
      "low": 33.0099983215332,
      "close": 33.52000045776367,
      "volume": 272000
    },
    {
      "time": "2025-09-26",
      "open": 33.63999938964844,
      "high": 33.880001068115234,
      "low": 33.25,
      "close": 33.5,
      "volume": 233900
    },
    {
      "time": "2025-09-29",
      "open": 32.779998779296875,
      "high": 33.132999420166016,
      "low": 32.154998779296875,
      "close": 32.880001068115234,
      "volume": 181000
    },
    {
      "time": "2025-09-30",
      "open": 32.97999954223633,
      "high": 33.81999969482422,
      "low": 32.709999084472656,
      "close": 33.709999084472656,
      "volume": 227200
    },
    {
      "time": "2025-10-01",
      "open": 33.56999969482422,
      "high": 33.7599983215332,
      "low": 33.209999084472656,
      "close": 33.59000015258789,
      "volume": 168700
    },
    {
      "time": "2025-10-02",
      "open": 33.34000015258789,
      "high": 33.435001373291016,
      "low": 32.720001220703125,
      "close": 32.790000915527344,
      "volume": 192400
    },
    {
      "time": "2025-10-03",
      "open": 32.790000915527344,
      "high": 33.47999954223633,
      "low": 32.720001220703125,
      "close": 32.77000045776367,
      "volume": 159000
    },
    {
      "time": "2025-10-06",
      "open": 32.95000076293945,
      "high": 33.029998779296875,
      "low": 31.893999099731445,
      "close": 31.90999984741211,
      "volume": 237900
    },
    {
      "time": "2025-10-07",
      "open": 31.510000228881836,
      "high": 31.70199966430664,
      "low": 30.09000015258789,
      "close": 31.030000686645508,
      "volume": 374600
    },
    {
      "time": "2025-10-08",
      "open": 30.799999237060547,
      "high": 30.84000015258789,
      "low": 30.260000228881836,
      "close": 30.729999542236328,
      "volume": 225100
    },
    {
      "time": "2025-10-09",
      "open": 30.600000381469727,
      "high": 30.709999084472656,
      "low": 30.229999542236328,
      "close": 30.510000228881836,
      "volume": 277600
    },
    {
      "time": "2025-10-10",
      "open": 30.739999771118164,
      "high": 31.40999984741211,
      "low": 30.530000686645508,
      "close": 30.799999237060547,
      "volume": 341900
    },
    {
      "time": "2025-10-13",
      "open": 31.280000686645508,
      "high": 31.59000015258789,
      "low": 31.100000381469727,
      "close": 31.290000915527344,
      "volume": 302400
    },
    {
      "time": "2025-10-14",
      "open": 31.229999542236328,
      "high": 31.739999771118164,
      "low": 31.229999542236328,
      "close": 31.540000915527344,
      "volume": 185700
    },
    {
      "time": "2025-10-15",
      "open": 31.5,
      "high": 32.86000061035156,
      "low": 31.489999771118164,
      "close": 32.22999954223633,
      "volume": 298700
    },
    {
      "time": "2025-10-16",
      "open": 32.45000076293945,
      "high": 32.81999969482422,
      "low": 32.03499984741211,
      "close": 32.54999923706055,
      "volume": 194900
    },
    {
      "time": "2025-10-17",
      "open": 32.599998474121094,
      "high": 32.79999923706055,
      "low": 31.81999969482422,
      "close": 31.950000762939453,
      "volume": 167200
    },
    {
      "time": "2025-10-20",
      "open": 32.060001373291016,
      "high": 32.150001525878906,
      "low": 31.219999313354492,
      "close": 31.899999618530273,
      "volume": 167900
    },
    {
      "time": "2025-10-21",
      "open": 31.979999542236328,
      "high": 32.209999084472656,
      "low": 31.56999969482422,
      "close": 31.59000015258789,
      "volume": 167500
    },
    {
      "time": "2025-10-22",
      "open": 31.780000686645508,
      "high": 31.979999542236328,
      "low": 31.350000381469727,
      "close": 31.90999984741211,
      "volume": 150400
    },
    {
      "time": "2025-10-23",
      "open": 31.790000915527344,
      "high": 32,
      "low": 31.31999969482422,
      "close": 31.989999771118164,
      "volume": 160300
    },
    {
      "time": "2025-10-24",
      "open": 32.099998474121094,
      "high": 32.39500045776367,
      "low": 31.959999084472656,
      "close": 32.150001525878906,
      "volume": 91900
    },
    {
      "time": "2025-10-27",
      "open": 32.150001525878906,
      "high": 32.60599899291992,
      "low": 32.02199935913086,
      "close": 32.06999969482422,
      "volume": 129800
    },
    {
      "time": "2025-10-28",
      "open": 32.08000183105469,
      "high": 32.095001220703125,
      "low": 30.899999618530273,
      "close": 31.1200008392334,
      "volume": 135600
    },
    {
      "time": "2025-10-29",
      "open": 31.040000915527344,
      "high": 31.440000534057617,
      "low": 30.729999542236328,
      "close": 31.06999969482422,
      "volume": 198700
    },
    {
      "time": "2025-10-30",
      "open": 31.020000457763672,
      "high": 31.459999084472656,
      "low": 30.75,
      "close": 31,
      "volume": 136200
    },
    {
      "time": "2025-10-31",
      "open": 30.959999084472656,
      "high": 31,
      "low": 30.469999313354492,
      "close": 30.700000762939453,
      "volume": 134400
    },
    {
      "time": "2025-11-03",
      "open": 30.459999084472656,
      "high": 30.670000076293945,
      "low": 30.100000381469727,
      "close": 30.459999084472656,
      "volume": 244300
    },
    {
      "time": "2025-11-04",
      "open": 30.31999969482422,
      "high": 30.673999786376953,
      "low": 30.030000686645508,
      "close": 30.149999618530273,
      "volume": 203400
    },
    {
      "time": "2025-11-05",
      "open": 29.809999465942383,
      "high": 31.81999969482422,
      "low": 29.049999237060547,
      "close": 31.799999237060547,
      "volume": 283000
    },
    {
      "time": "2025-11-06",
      "open": 31.709999084472656,
      "high": 32.41999816894531,
      "low": 31.405000686645508,
      "close": 32.36000061035156,
      "volume": 198000
    },
    {
      "time": "2025-11-07",
      "open": 32.369998931884766,
      "high": 33.150001525878906,
      "low": 32.29999923706055,
      "close": 32.349998474121094,
      "volume": 196400
    },
    {
      "time": "2025-11-10",
      "open": 32.40999984741211,
      "high": 32.84000015258789,
      "low": 31.950000762939453,
      "close": 32.540000915527344,
      "volume": 134800
    },
    {
      "time": "2025-11-11",
      "open": 32.540000915527344,
      "high": 32.935001373291016,
      "low": 32.11000061035156,
      "close": 32.810001373291016,
      "volume": 176100
    },
    {
      "time": "2025-11-12",
      "open": 32.720001220703125,
      "high": 32.720001220703125,
      "low": 31.959999084472656,
      "close": 32.220001220703125,
      "volume": 118300
    },
    {
      "time": "2025-11-13",
      "open": 31.84000015258789,
      "high": 32.29999923706055,
      "low": 31.639999389648438,
      "close": 32.119998931884766,
      "volume": 107100
    },
    {
      "time": "2025-11-14",
      "open": 32.290000915527344,
      "high": 32.7400016784668,
      "low": 31.44499969482422,
      "close": 32.72999954223633,
      "volume": 143200
    },
    {
      "time": "2025-11-17",
      "open": 32.77000045776367,
      "high": 32.900001525878906,
      "low": 32,
      "close": 32.279998779296875,
      "volume": 147500
    },
    {
      "time": "2025-11-18",
      "open": 32.849998474121094,
      "high": 32.849998474121094,
      "low": 32,
      "close": 32.38999938964844,
      "volume": 138300
    },
    {
      "time": "2025-11-19",
      "open": 32.38999938964844,
      "high": 32.470001220703125,
      "low": 31.399999618530273,
      "close": 31.40999984741211,
      "volume": 116800
    },
    {
      "time": "2025-11-20",
      "open": 31.3700008392334,
      "high": 31.90999984741211,
      "low": 31.020000457763672,
      "close": 31.030000686645508,
      "volume": 121200
    },
    {
      "time": "2025-11-21",
      "open": 31.15999984741211,
      "high": 32.11000061035156,
      "low": 31.040000915527344,
      "close": 32.11000061035156,
      "volume": 139100
    },
    {
      "time": "2025-11-24",
      "open": 32.060001373291016,
      "high": 32.20000076293945,
      "low": 31.610000610351562,
      "close": 31.75,
      "volume": 488200
    },
    {
      "time": "2025-11-25",
      "open": 31.65999984741211,
      "high": 33.38999938964844,
      "low": 31.65999984741211,
      "close": 32.970001220703125,
      "volume": 181200
    },
    {
      "time": "2025-11-26",
      "open": 32.91999816894531,
      "high": 33.56999969482422,
      "low": 32.7400016784668,
      "close": 33.29999923706055,
      "volume": 99800
    },
    {
      "time": "2025-11-28",
      "open": 33.41999816894531,
      "high": 33.465999603271484,
      "low": 32.900001525878906,
      "close": 33.16999816894531,
      "volume": 63300
    },
    {
      "time": "2025-12-01",
      "open": 32.939998626708984,
      "high": 33.2400016784668,
      "low": 32.61000061035156,
      "close": 32.81999969482422,
      "volume": 209100
    },
    {
      "time": "2025-12-02",
      "open": 33.029998779296875,
      "high": 33.459999084472656,
      "low": 32.805999755859375,
      "close": 33.15999984741211,
      "volume": 132600
    },
    {
      "time": "2025-12-03",
      "open": 33.150001525878906,
      "high": 33.56999969482422,
      "low": 33.0099983215332,
      "close": 33.310001373291016,
      "volume": 88000
    },
    {
      "time": "2025-12-04",
      "open": 33.15999984741211,
      "high": 33.35200119018555,
      "low": 32.599998474121094,
      "close": 32.689998626708984,
      "volume": 82200
    },
    {
      "time": "2025-12-05",
      "open": 32.5,
      "high": 33,
      "low": 32.33000183105469,
      "close": 32.349998474121094,
      "volume": 91000
    },
    {
      "time": "2025-12-08",
      "open": 32.40999984741211,
      "high": 32.86000061035156,
      "low": 32.31999969482422,
      "close": 32.84000015258789,
      "volume": 140100
    },
    {
      "time": "2025-12-09",
      "open": 33.779998779296875,
      "high": 35,
      "low": 33.779998779296875,
      "close": 34.59000015258789,
      "volume": 228300
    },
    {
      "time": "2025-12-10",
      "open": 34.619998931884766,
      "high": 35.400001525878906,
      "low": 34.31999969482422,
      "close": 35.099998474121094,
      "volume": 154200
    },
    {
      "time": "2025-12-11",
      "open": 35.18000030517578,
      "high": 35.720001220703125,
      "low": 34.6510009765625,
      "close": 34.91999816894531,
      "volume": 175900
    },
    {
      "time": "2025-12-12",
      "open": 34.880001068115234,
      "high": 35.44499969482422,
      "low": 34.880001068115234,
      "close": 35.060001373291016,
      "volume": 128200
    },
    {
      "time": "2025-12-15",
      "open": 35.290000915527344,
      "high": 35.79999923706055,
      "low": 35.20500183105469,
      "close": 35.2400016784668,
      "volume": 138000
    },
    {
      "time": "2025-12-16",
      "open": 35.279998779296875,
      "high": 35.540000915527344,
      "low": 35.04999923706055,
      "close": 35.41999816894531,
      "volume": 100600
    },
    {
      "time": "2025-12-17",
      "open": 35.380001068115234,
      "high": 35.720001220703125,
      "low": 35.2130012512207,
      "close": 35.58000183105469,
      "volume": 103900
    },
    {
      "time": "2025-12-18",
      "open": 35.70000076293945,
      "high": 35.7599983215332,
      "low": 35.18000030517578,
      "close": 35.18000030517578,
      "volume": 175500
    },
    {
      "time": "2025-12-19",
      "open": 34.599998474121094,
      "high": 34.709999084472656,
      "low": 34.13999938964844,
      "close": 34.16999816894531,
      "volume": 263900
    },
    {
      "time": "2025-12-22",
      "open": 34.119998931884766,
      "high": 34.83000183105469,
      "low": 34.099998474121094,
      "close": 34.189998626708984,
      "volume": 160500
    },
    {
      "time": "2025-12-23",
      "open": 34.04999923706055,
      "high": 34.11000061035156,
      "low": 32.900001525878906,
      "close": 32.959999084472656,
      "volume": 97700
    },
    {
      "time": "2025-12-24",
      "open": 32.95000076293945,
      "high": 33.380001068115234,
      "low": 32.909000396728516,
      "close": 33.290000915527344,
      "volume": 48300
    },
    {
      "time": "2025-12-26",
      "open": 33.290000915527344,
      "high": 33.459999084472656,
      "low": 33.16999816894531,
      "close": 33.45000076293945,
      "volume": 48900
    },
    {
      "time": "2025-12-29",
      "open": 33.33000183105469,
      "high": 33.77299880981445,
      "low": 33.275001525878906,
      "close": 33.529998779296875,
      "volume": 113500
    },
    {
      "time": "2025-12-30",
      "open": 33.459999084472656,
      "high": 34.09000015258789,
      "low": 33.459999084472656,
      "close": 33.869998931884766,
      "volume": 82500
    },
    {
      "time": "2025-12-31",
      "open": 33.88999938964844,
      "high": 34,
      "low": 33.470001220703125,
      "close": 33.7400016784668,
      "volume": 92100
    },
    {
      "time": "2026-01-02",
      "open": 33.599998474121094,
      "high": 34.07500076293945,
      "low": 33.33000183105469,
      "close": 33.88999938964844,
      "volume": 83400
    },
    {
      "time": "2026-01-05",
      "open": 33.77000045776367,
      "high": 34.79999923706055,
      "low": 33.56800079345703,
      "close": 34.189998626708984,
      "volume": 120800
    },
    {
      "time": "2026-01-06",
      "open": 34.20000076293945,
      "high": 34.4900016784668,
      "low": 34,
      "close": 34.290000915527344,
      "volume": 69900
    },
    {
      "time": "2026-01-07",
      "open": 34.4900016784668,
      "high": 35.05500030517578,
      "low": 34.44499969482422,
      "close": 34.900001525878906,
      "volume": 72900
    },
    {
      "time": "2026-01-08",
      "open": 34.7400016784668,
      "high": 35.400001525878906,
      "low": 34.7400016784668,
      "close": 34.86000061035156,
      "volume": 89600
    },
    {
      "time": "2026-01-09",
      "open": 34.77000045776367,
      "high": 35.540000915527344,
      "low": 34.720001220703125,
      "close": 35.279998779296875,
      "volume": 106200
    },
    {
      "time": "2026-01-12",
      "open": 35.22999954223633,
      "high": 35.61000061035156,
      "low": 35.06999969482422,
      "close": 35.310001373291016,
      "volume": 53900
    },
    {
      "time": "2026-01-13",
      "open": 35.310001373291016,
      "high": 35.369998931884766,
      "low": 34.790000915527344,
      "close": 35.04999923706055,
      "volume": 64200
    },
    {
      "time": "2026-01-14",
      "open": 35.060001373291016,
      "high": 35.68000030517578,
      "low": 34.8650016784668,
      "close": 35.560001373291016,
      "volume": 55900
    },
    {
      "time": "2026-01-15",
      "open": 35.83000183105469,
      "high": 36.345001220703125,
      "low": 35.52000045776367,
      "close": 36.06999969482422,
      "volume": 72100
    },
    {
      "time": "2026-01-16",
      "open": 35.90999984741211,
      "high": 36.4900016784668,
      "low": 35.77000045776367,
      "close": 36.11000061035156,
      "volume": 70000
    },
    {
      "time": "2026-01-20",
      "open": 36.0099983215332,
      "high": 36.029998779296875,
      "low": 35.290000915527344,
      "close": 35.91999816894531,
      "volume": 58200
    },
    {
      "time": "2026-01-21",
      "open": 35.90999984741211,
      "high": 36.060001373291016,
      "low": 35.38999938964844,
      "close": 36.0099983215332,
      "volume": 59000
    },
    {
      "time": "2026-01-22",
      "open": 35.939998626708984,
      "high": 36.255001068115234,
      "low": 35.47999954223633,
      "close": 35.4900016784668,
      "volume": 55600
    },
    {
      "time": "2026-01-23",
      "open": 35.5,
      "high": 35.650001525878906,
      "low": 35.08000183105469,
      "close": 35.349998474121094,
      "volume": 38900
    },
    {
      "time": "2026-01-26",
      "open": 35.20000076293945,
      "high": 35.290000915527344,
      "low": 34.599998474121094,
      "close": 35.22999954223633,
      "volume": 56500
    },
    {
      "time": "2026-01-27",
      "open": 35.060001373291016,
      "high": 35.439998626708984,
      "low": 34.790000915527344,
      "close": 34.959999084472656,
      "volume": 53600
    },
    {
      "time": "2026-01-28",
      "open": 34.86000061035156,
      "high": 35.29999923706055,
      "low": 33.79999923706055,
      "close": 33.93000030517578,
      "volume": 92000
    },
    {
      "time": "2026-01-29",
      "open": 34.04999923706055,
      "high": 34.33000183105469,
      "low": 33.849998474121094,
      "close": 34.2400016784668,
      "volume": 77300
    },
    {
      "time": "2026-01-30",
      "open": 34.099998474121094,
      "high": 34.599998474121094,
      "low": 33.790000915527344,
      "close": 34.540000915527344,
      "volume": 91400
    },
    {
      "time": "2026-02-02",
      "open": 34.540000915527344,
      "high": 35.09000015258789,
      "low": 34.36000061035156,
      "close": 34.779998779296875,
      "volume": 72600
    },
    {
      "time": "2026-02-03",
      "open": 34.79999923706055,
      "high": 35.66999816894531,
      "low": 34.79999923706055,
      "close": 35.63999938964844,
      "volume": 62900
    },
    {
      "time": "2026-02-04",
      "open": 35.7400016784668,
      "high": 36.26499938964844,
      "low": 35.185001373291016,
      "close": 35.880001068115234,
      "volume": 81000
    },
    {
      "time": "2026-02-05",
      "open": 35.65999984741211,
      "high": 36.77000045776367,
      "low": 35.65999984741211,
      "close": 36.709999084472656,
      "volume": 94400
    },
    {
      "time": "2026-02-06",
      "open": 36.959999084472656,
      "high": 37.220001220703125,
      "low": 36.349998474121094,
      "close": 36.630001068115234,
      "volume": 78700
    },
    {
      "time": "2026-02-09",
      "open": 36.54999923706055,
      "high": 36.68000030517578,
      "low": 35.93000030517578,
      "close": 36.439998626708984,
      "volume": 67700
    },
    {
      "time": "2026-02-10",
      "open": 36.560001373291016,
      "high": 36.95000076293945,
      "low": 36.25,
      "close": 36.45000076293945,
      "volume": 93200
    },
    {
      "time": "2026-02-11",
      "open": 36.54999923706055,
      "high": 36.869998931884766,
      "low": 36.43000030517578,
      "close": 36.75,
      "volume": 75600
    },
    {
      "time": "2026-02-12",
      "open": 36.959999084472656,
      "high": 37.66999816894531,
      "low": 36.1349983215332,
      "close": 36.15999984741211,
      "volume": 120300
    },
    {
      "time": "2026-02-13",
      "open": 36.34000015258789,
      "high": 36.790000915527344,
      "low": 35.79999923706055,
      "close": 36.06999969482422,
      "volume": 105100
    },
    {
      "time": "2026-02-17",
      "open": 36.0099983215332,
      "high": 36.76499938964844,
      "low": 35.5099983215332,
      "close": 36.5,
      "volume": 77400
    },
    {
      "time": "2026-02-18",
      "open": 36.5,
      "high": 36.77000045776367,
      "low": 35.68000030517578,
      "close": 35.84000015258789,
      "volume": 86900
    },
    {
      "time": "2026-02-19",
      "open": 35.7599983215332,
      "high": 36.779998779296875,
      "low": 35.52000045776367,
      "close": 35.9900016784668,
      "volume": 130400
    },
    {
      "time": "2026-02-20",
      "open": 36.20000076293945,
      "high": 36.43000030517578,
      "low": 35.66999816894531,
      "close": 35.97999954223633,
      "volume": 72700
    },
    {
      "time": "2026-02-23",
      "open": 36,
      "high": 36.25,
      "low": 35.720001220703125,
      "close": 35.900001525878906,
      "volume": 46200
    },
    {
      "time": "2026-02-24",
      "open": 36.099998474121094,
      "high": 36.75,
      "low": 35.68600082397461,
      "close": 36.2400016784668,
      "volume": 88100
    },
    {
      "time": "2026-02-25",
      "open": 36.2599983215332,
      "high": 37.20000076293945,
      "low": 35.849998474121094,
      "close": 37.20000076293945,
      "volume": 75700
    },
    {
      "time": "2026-02-26",
      "open": 36.459999084472656,
      "high": 37.814998626708984,
      "low": 36.459999084472656,
      "close": 36.599998474121094,
      "volume": 114800
    },
    {
      "time": "2026-02-27",
      "open": 36.439998626708984,
      "high": 37,
      "low": 34.189998626708984,
      "close": 34.630001068115234,
      "volume": 210800
    },
    {
      "time": "2026-03-02",
      "open": 34.040000915527344,
      "high": 36.4900016784668,
      "low": 33.82099914550781,
      "close": 35.77000045776367,
      "volume": 322600
    },
    {
      "time": "2026-03-03",
      "open": 35.90999984741211,
      "high": 37,
      "low": 34.849998474121094,
      "close": 36.2400016784668,
      "volume": 146700
    },
    {
      "time": "2026-03-04",
      "open": 36.470001220703125,
      "high": 37.459999084472656,
      "low": 36.255001068115234,
      "close": 36.290000915527344,
      "volume": 223400
    },
    {
      "time": "2026-03-05",
      "open": 35.9900016784668,
      "high": 36.45500183105469,
      "low": 35.5099983215332,
      "close": 36.189998626708984,
      "volume": 214000
    },
    {
      "time": "2026-03-06",
      "open": 35.75,
      "high": 36.1349983215332,
      "low": 35.439998626708984,
      "close": 35.7400016784668,
      "volume": 92300
    },
    {
      "time": "2026-03-09",
      "open": 35.40999984741211,
      "high": 35.94499969482422,
      "low": 34.70000076293945,
      "close": 35.779998779296875,
      "volume": 206000
    },
    {
      "time": "2026-03-10",
      "open": 35.65999984741211,
      "high": 36.88999938964844,
      "low": 35.40999984741211,
      "close": 36.0099983215332,
      "volume": 242000
    },
    {
      "time": "2026-03-11",
      "open": 35.90999984741211,
      "high": 35.90999984741211,
      "low": 34.83000183105469,
      "close": 34.83000183105469,
      "volume": 91600
    },
    {
      "time": "2026-03-12",
      "open": 34.599998474121094,
      "high": 35.08000183105469,
      "low": 34.18000030517578,
      "close": 34.310001373291016,
      "volume": 120100
    },
    {
      "time": "2026-03-13",
      "open": 34.59000015258789,
      "high": 34.9900016784668,
      "low": 33.290000915527344,
      "close": 33.599998474121094,
      "volume": 182900
    },
    {
      "time": "2026-03-16",
      "open": 34.20000076293945,
      "high": 34.83000183105469,
      "low": 33.91999816894531,
      "close": 34.27000045776367,
      "volume": 110800
    },
    {
      "time": "2026-03-17",
      "open": 34.45000076293945,
      "high": 35.17499923706055,
      "low": 34.15999984741211,
      "close": 35,
      "volume": 129400
    },
    {
      "time": "2026-03-18",
      "open": 34.81999969482422,
      "high": 35.369998931884766,
      "low": 34.040000915527344,
      "close": 34.119998931884766,
      "volume": 128300
    },
    {
      "time": "2026-03-19",
      "open": 34.099998474121094,
      "high": 35.060001373291016,
      "low": 34.02000045776367,
      "close": 34.33000183105469,
      "volume": 206000
    },
    {
      "time": "2026-03-20",
      "open": 34.15999984741211,
      "high": 34.2400016784668,
      "low": 32.599998474121094,
      "close": 32.619998931884766,
      "volume": 226600
    },
    {
      "time": "2026-03-23",
      "open": 33,
      "high": 34.28799819946289,
      "low": 32.5099983215332,
      "close": 33.84000015258789,
      "volume": 128400
    },
    {
      "time": "2026-03-24",
      "open": 33.459999084472656,
      "high": 34.1349983215332,
      "low": 33.279998779296875,
      "close": 33.349998474121094,
      "volume": 103400
    },
    {
      "time": "2026-03-25",
      "open": 33.869998931884766,
      "high": 33.869998931884766,
      "low": 32.93000030517578,
      "close": 33.18000030517578,
      "volume": 128300
    },
    {
      "time": "2026-03-26",
      "open": 33.150001525878906,
      "high": 33.4900016784668,
      "low": 32.744998931884766,
      "close": 33.20000076293945,
      "volume": 137200
    },
    {
      "time": "2026-03-27",
      "open": 32.88999938964844,
      "high": 33.10499954223633,
      "low": 32.29999923706055,
      "close": 32.29999923706055,
      "volume": 87000
    },
    {
      "time": "2026-03-30",
      "open": 32.5099983215332,
      "high": 33.2869987487793,
      "low": 32.5099983215332,
      "close": 32.849998474121094,
      "volume": 89600
    },
    {
      "time": "2026-03-31",
      "open": 33.02000045776367,
      "high": 33.4900016784668,
      "low": 32.82500076293945,
      "close": 33.08000183105469,
      "volume": 130700
    },
    {
      "time": "2026-04-01",
      "open": 32.959999084472656,
      "high": 33.349998474121094,
      "low": 32.75,
      "close": 32.95000076293945,
      "volume": 89800
    },
    {
      "time": "2026-04-02",
      "open": 32.849998474121094,
      "high": 33.29999923706055,
      "low": 32.22999954223633,
      "close": 33.2400016784668,
      "volume": 99700
    },
    {
      "time": "2026-04-06",
      "open": 32.959999084472656,
      "high": 33.5,
      "low": 32.959999084472656,
      "close": 33.400001525878906,
      "volume": 72700
    },
    {
      "time": "2026-04-07",
      "open": 33.209999084472656,
      "high": 33.939998626708984,
      "low": 33.209999084472656,
      "close": 33.77000045776367,
      "volume": 53100
    },
    {
      "time": "2026-04-08",
      "open": 34.349998474121094,
      "high": 34.56999969482422,
      "low": 34.04499816894531,
      "close": 34.40999984741211,
      "volume": 54600
    },
    {
      "time": "2026-04-09",
      "open": 34.06999969482422,
      "high": 35.529998779296875,
      "low": 34.06999969482422,
      "close": 35.439998626708984,
      "volume": 96100
    },
    {
      "time": "2026-04-10",
      "open": 35.54999923706055,
      "high": 35.814998626708984,
      "low": 35.220001220703125,
      "close": 35.68000030517578,
      "volume": 72500
    },
    {
      "time": "2026-04-13",
      "open": 35.560001373291016,
      "high": 35.560001373291016,
      "low": 35.06999969482422,
      "close": 35.43000030517578,
      "volume": 46000
    },
    {
      "time": "2026-04-14",
      "open": 35.279998779296875,
      "high": 35.779998779296875,
      "low": 34.900001525878906,
      "close": 35.34000015258789,
      "volume": 195000
    },
    {
      "time": "2026-04-15",
      "open": 35.06999969482422,
      "high": 35.5099983215332,
      "low": 34.95000076293945,
      "close": 35.5,
      "volume": 62300
    },
    {
      "time": "2026-04-16",
      "open": 35.40999984741211,
      "high": 36,
      "low": 35.2400016784668,
      "close": 35.810001373291016,
      "volume": 54400
    },
    {
      "time": "2026-04-17",
      "open": 36.06999969482422,
      "high": 36.608001708984375,
      "low": 35.95000076293945,
      "close": 36.310001373291016,
      "volume": 89300
    },
    {
      "time": "2026-04-20",
      "open": 35.9900016784668,
      "high": 36.369998931884766,
      "low": 35.7599983215332,
      "close": 36.099998474121094,
      "volume": 95500
    },
    {
      "time": "2026-04-21",
      "open": 36.09000015258789,
      "high": 36.099998474121094,
      "low": 35.18000030517578,
      "close": 35.189998626708984,
      "volume": 115200
    },
    {
      "time": "2026-04-22",
      "open": 35.18000030517578,
      "high": 35.494998931884766,
      "low": 34.63999938964844,
      "close": 34.81999969482422,
      "volume": 105100
    },
    {
      "time": "2026-04-23",
      "open": 34.779998779296875,
      "high": 35.27000045776367,
      "low": 34.70000076293945,
      "close": 35.130001068115234,
      "volume": 47600
    },
    {
      "time": "2026-04-24",
      "open": 34.90999984741211,
      "high": 35.81999969482422,
      "low": 34.630001068115234,
      "close": 35.77000045776367,
      "volume": 55300
    },
    {
      "time": "2026-04-27",
      "open": 35.75,
      "high": 36.040000915527344,
      "low": 35.290000915527344,
      "close": 35.400001525878906,
      "volume": 94800
    },
    {
      "time": "2026-04-28",
      "open": 35.650001525878906,
      "high": 35.900001525878906,
      "low": 35.40999984741211,
      "close": 35.83000183105469,
      "volume": 56600
    },
    {
      "time": "2026-04-29",
      "open": 35.79999923706055,
      "high": 35.79999923706055,
      "low": 35.0099983215332,
      "close": 35.029998779296875,
      "volume": 52300
    },
    {
      "time": "2026-04-30",
      "open": 34.86000061035156,
      "high": 35.7599983215332,
      "low": 34.86000061035156,
      "close": 35.06999969482422,
      "volume": 80100
    },
    {
      "time": "2026-05-01",
      "open": 35.040000915527344,
      "high": 35.54999923706055,
      "low": 34.84700012207031,
      "close": 35.470001220703125,
      "volume": 73000
    },
    {
      "time": "2026-05-04",
      "open": 35.02000045776367,
      "high": 35.5,
      "low": 34.68000030517578,
      "close": 34.959999084472656,
      "volume": 84400
    },
    {
      "time": "2026-05-05",
      "open": 35.040000915527344,
      "high": 35.41999816894531,
      "low": 35.01499938964844,
      "close": 35.36000061035156,
      "volume": 62600
    },
    {
      "time": "2026-05-06",
      "open": 35.529998779296875,
      "high": 35.9900016784668,
      "low": 35.099998474121094,
      "close": 35.59000015258789,
      "volume": 106200
    },
    {
      "time": "2026-05-07",
      "open": 32.5,
      "high": 32.900001525878906,
      "low": 29.049999237060547,
      "close": 32.29999923706055,
      "volume": 751600
    },
    {
      "time": "2026-05-08",
      "open": 32.29999923706055,
      "high": 34.3849983215332,
      "low": 32.29999923706055,
      "close": 33.9900016784668,
      "volume": 285000
    },
    {
      "time": "2026-05-11",
      "open": 34.220001220703125,
      "high": 34.4900016784668,
      "low": 32.970001220703125,
      "close": 33.540000915527344,
      "volume": 656700
    },
    {
      "time": "2026-05-12",
      "open": 34,
      "high": 34.63999938964844,
      "low": 33.369998931884766,
      "close": 34.11000061035156,
      "volume": 422300
    },
    {
      "time": "2026-05-13",
      "open": 34.099998474121094,
      "high": 34.38999938964844,
      "low": 33.494998931884766,
      "close": 34.31999969482422,
      "volume": 276000
    },
    {
      "time": "2026-05-14",
      "open": 34.54999923706055,
      "high": 35.22999954223633,
      "low": 34.4900016784668,
      "close": 34.58000183105469,
      "volume": 113400
    },
    {
      "time": "2026-05-15",
      "open": 34.400001525878906,
      "high": 34.52000045776367,
      "low": 33.5099983215332,
      "close": 33.529998779296875,
      "volume": 113700
    },
    {
      "time": "2026-05-18",
      "open": 33.279998779296875,
      "high": 34.165000915527344,
      "low": 33.279998779296875,
      "close": 34.11000061035156,
      "volume": 214700
    },
    {
      "time": "2026-05-19",
      "open": 33.77000045776367,
      "high": 34.36000061035156,
      "low": 33.70500183105469,
      "close": 34.34000015258789,
      "volume": 155200
    },
    {
      "time": "2026-05-20",
      "open": 34.279998779296875,
      "high": 36.380001068115234,
      "low": 34.279998779296875,
      "close": 36.25,
      "volume": 281100
    },
    {
      "time": "2026-05-21",
      "open": 36.150001525878906,
      "high": 37.810001373291016,
      "low": 35.5,
      "close": 37.45000076293945,
      "volume": 306400
    },
    {
      "time": "2026-05-22",
      "open": 37.86000061035156,
      "high": 37.95000076293945,
      "low": 36.63999938964844,
      "close": 37.41999816894531,
      "volume": 217300
    },
    {
      "time": "2026-05-26",
      "open": 37.34000015258789,
      "high": 37.91999816894531,
      "low": 36.6349983215332,
      "close": 36.869998931884766,
      "volume": 189600
    },
    {
      "time": "2026-05-27",
      "open": 37.29999923706055,
      "high": 37.39500045776367,
      "low": 36.5,
      "close": 36.630001068115234,
      "volume": 161100
    },
    {
      "time": "2026-05-28",
      "open": 36.900001525878906,
      "high": 36.900001525878906,
      "low": 36.11000061035156,
      "close": 36.54999923706055,
      "volume": 155400
    },
    {
      "time": "2026-05-29",
      "open": 36,
      "high": 36.36000061035156,
      "low": 35.7599983215332,
      "close": 36.040000915527344,
      "volume": 130200
    },
    {
      "time": "2026-06-01",
      "open": 35.75,
      "high": 36.470001220703125,
      "low": 35.09000015258789,
      "close": 35.18000030517578,
      "volume": 175800
    },
    {
      "time": "2026-06-02",
      "open": 35.31999969482422,
      "high": 35.70000076293945,
      "low": 34.95000076293945,
      "close": 35.59000015258789,
      "volume": 115100
    },
    {
      "time": "2026-06-03",
      "open": 35.369998931884766,
      "high": 36.040000915527344,
      "low": 34.72999954223633,
      "close": 34.869998931884766,
      "volume": 185700
    },
    {
      "time": "2026-06-04",
      "open": 35.209999084472656,
      "high": 35.90999984741211,
      "low": 35.09000015258789,
      "close": 35.810001373291016,
      "volume": 127900
    },
    {
      "time": "2026-06-05",
      "open": 35.7599983215332,
      "high": 36.23500061035156,
      "low": 35.45000076293945,
      "close": 35.900001525878906,
      "volume": 117800
    },
    {
      "time": "2026-06-08",
      "open": 36.09000015258789,
      "high": 36.37799835205078,
      "low": 35.560001373291016,
      "close": 36.0099983215332,
      "volume": 114500
    },
    {
      "time": "2026-06-09",
      "open": 36.34000015258789,
      "high": 37.2400016784668,
      "low": 36.025001525878906,
      "close": 37.06999969482422,
      "volume": 154500
    },
    {
      "time": "2026-06-10",
      "open": 37.04999923706055,
      "high": 37.81999969482422,
      "low": 36.790000915527344,
      "close": 37,
      "volume": 133600
    },
    {
      "time": "2026-06-11",
      "open": 37.279998779296875,
      "high": 37.869998931884766,
      "low": 37.18000030517578,
      "close": 37.189998626708984,
      "volume": 110900
    },
    {
      "time": "2026-06-12",
      "open": 37.369998931884766,
      "high": 37.779998779296875,
      "low": 36.970001220703125,
      "close": 37.08000183105469,
      "volume": 123300
    },
    {
      "time": "2026-06-15",
      "open": 37.5099983215332,
      "high": 37.599998474121094,
      "low": 36.2599983215332,
      "close": 36.310001373291016,
      "volume": 179200
    },
    {
      "time": "2026-06-16",
      "open": 36.380001068115234,
      "high": 36.560001373291016,
      "low": 35.72999954223633,
      "close": 35.939998626708984,
      "volume": 103900
    },
    {
      "time": "2026-06-17",
      "open": 35.61000061035156,
      "high": 36.00600051879883,
      "low": 34.72999954223633,
      "close": 34.959999084472656,
      "volume": 135700
    },
    {
      "time": "2026-06-18",
      "open": 34.9900016784668,
      "high": 35.68000030517578,
      "low": 34.89099884033203,
      "close": 35.099998474121094,
      "volume": 257600
    },
    {
      "time": "2026-06-22",
      "open": 35.040000915527344,
      "high": 35.33000183105469,
      "low": 34.689998626708984,
      "close": 35.06999969482422,
      "volume": 87300
    },
    {
      "time": "2026-06-23",
      "open": 35.220001220703125,
      "high": 36.06999969482422,
      "low": 34.790000915527344,
      "close": 35.77000045776367,
      "volume": 95600
    },
    {
      "time": "2026-06-24",
      "open": 35.900001525878906,
      "high": 36.40999984741211,
      "low": 35.459999084472656,
      "close": 36.220001220703125,
      "volume": 171700
    },
    {
      "time": "2026-06-25",
      "open": 36.09000015258789,
      "high": 36.34000015258789,
      "low": 35.58000183105469,
      "close": 36.119998931884766,
      "volume": 47300
    },
    {
      "time": "2026-06-26",
      "open": 36.310001373291016,
      "high": 37.380001068115234,
      "low": 35.95500183105469,
      "close": 37.27000045776367,
      "volume": 288600
    },
    {
      "time": "2026-06-29",
      "open": 37.02000045776367,
      "high": 37.599998474121094,
      "low": 36.58000183105469,
      "close": 37.560001373291016,
      "volume": 86800
    },
    {
      "time": "2026-06-30",
      "open": 37.20000076293945,
      "high": 37.70000076293945,
      "low": 36.779998779296875,
      "close": 37.52000045776367,
      "volume": 75700
    },
    {
      "time": "2026-07-01",
      "open": 37.619998931884766,
      "high": 38.38999938964844,
      "low": 37.45000076293945,
      "close": 38.099998474121094,
      "volume": 95200
    },
    {
      "time": "2026-07-02",
      "open": 38.099998474121094,
      "high": 38.650001525878906,
      "low": 37.75,
      "close": 37.970001220703125,
      "volume": 70600
    },
    {
      "time": "2026-07-06",
      "open": 37.959999084472656,
      "high": 38.31999969482422,
      "low": 37.29999923706055,
      "close": 37.33000183105469,
      "volume": 67500
    },
    {
      "time": "2026-07-07",
      "open": 37.599998474121094,
      "high": 38.060001373291016,
      "low": 37.38999938964844,
      "close": 37.560001373291016,
      "volume": 79300
    },
    {
      "time": "2026-07-08",
      "open": 37.5,
      "high": 37.5,
      "low": 36.45000076293945,
      "close": 36.59000015258789,
      "volume": 88700
    },
    {
      "time": "2026-07-09",
      "open": 36.630001068115234,
      "high": 37.29999923706055,
      "low": 36.06999969482422,
      "close": 36.400001525878906,
      "volume": 68400
    },
    {
      "time": "2026-07-10",
      "open": 36.41999816894531,
      "high": 36.540000915527344,
      "low": 35.77000045776367,
      "close": 36.31999969482422,
      "volume": 44900
    },
    {
      "time": "2026-07-13",
      "open": 36.41999816894531,
      "high": 37.130001068115234,
      "low": 36.41999816894531,
      "close": 36.7400016784668,
      "volume": 73800
    },
    {
      "time": "2026-07-14",
      "open": 36.779998779296875,
      "high": 37.3489990234375,
      "low": 36.529998779296875,
      "close": 36.810001373291016,
      "volume": 44200
    },
    {
      "time": "2026-07-15",
      "open": 36.619998931884766,
      "high": 37.481998443603516,
      "low": 36.619998931884766,
      "close": 36.689998626708984,
      "volume": 69800
    },
    {
      "time": "2026-07-16",
      "open": 36.880001068115234,
      "high": 38.31999969482422,
      "low": 36.880001068115234,
      "close": 38.06999969482422,
      "volume": 79300
    },
    {
      "time": "2026-07-17",
      "open": 38.209999084472656,
      "high": 38.43000030517578,
      "low": 37.43000030517578,
      "close": 37.900001525878906,
      "volume": 75900
    },
    {
      "time": "2026-07-20",
      "open": 37.650001525878906,
      "high": 37.97999954223633,
      "low": 36.84000015258789,
      "close": 37.040000915527344,
      "volume": 73500
    },
    {
      "time": "2026-07-21",
      "open": 37.02000045776367,
      "high": 37.9900016784668,
      "low": 36.779998779296875,
      "close": 37.91999816894531,
      "volume": 83900
    },
    {
      "time": "2026-07-22",
      "open": 37.79999923706055,
      "high": 37.83000183105469,
      "low": 36.90999984741211,
      "close": 37.119998931884766,
      "volume": 88700
    },
    {
      "time": "2026-07-23",
      "open": 36.709999084472656,
      "high": 37.540000915527344,
      "low": 36.709999084472656,
      "close": 37.369998931884766,
      "volume": 96000
    },
    {
      "time": "2026-07-24",
      "open": 37.5,
      "high": 37.83000183105469,
      "low": 36.98500061035156,
      "close": 37.56999969482422,
      "volume": 56300
    },
    {
      "time": "2026-07-27",
      "open": 37.70000076293945,
      "high": 37.790000915527344,
      "low": 37.18000030517578,
      "close": 37.310001373291016,
      "volume": 60800
    },
    {
      "time": "2026-07-28",
      "open": 37.52000045776367,
      "high": 37.9900016784668,
      "low": 37.130001068115234,
      "close": 37.349998474121094,
      "volume": 46800
    },
    {
      "time": "2026-07-29",
      "open": 37.189998626708984,
      "high": 37.41999816894531,
      "low": 36.845001220703125,
      "close": 36.939998626708984,
      "volume": 63500
    },
    {
      "time": "2026-07-30",
      "open": 36.75,
      "high": 36.823001861572266,
      "low": 35.220001220703125,
      "close": 35.66999816894531,
      "volume": 69600
    },
    {
      "time": "2026-07-31",
      "open": 35.619998931884766,
      "high": 35.834999084472656,
      "low": 35.060001373291016,
      "close": 35.5,
      "volume": 78700
    },
    {
      "time": "2026-08-03",
      "open": 35.720001220703125,
      "high": 35.900001525878906,
      "low": 35.16999816894531,
      "close": 35.27000045776367,
      "volume": 70000
    },
    {
      "time": "2026-08-04",
      "open": 35.04999923706055,
      "high": 35.61000061035156,
      "low": 34.7599983215332,
      "close": 35.119998931884766,
      "volume": 98800
    },
    {
      "time": "2026-08-05",
      "open": 35.040000915527344,
      "high": 35.349998474121094,
      "low": 34.5,
      "close": 35.060001373291016,
      "volume": 96200
    },
    {
      "time": "2026-08-06",
      "open": 35.59000015258789,
      "high": 36.619998931884766,
      "low": 34.92499923706055,
      "close": 35.459999084472656,
      "volume": 103700
    },
    {
      "time": "2026-08-07",
      "open": 35.52000045776367,
      "high": 36.11000061035156,
      "low": 35.42499923706055,
      "close": 36.06999969482422,
      "volume": 80800
    },
    {
      "time": "2026-08-10",
      "open": 36.099998474121094,
      "high": 36.20000076293945,
      "low": 35.42499923706055,
      "close": 35.86000061035156,
      "volume": 121600
    },
    {
      "time": "2026-08-11",
      "open": 36.099998474121094,
      "high": 36.6150016784668,
      "low": 35.005001068115234,
      "close": 35.099998474121094,
      "volume": 154000
    },
    {
      "time": "2026-08-12",
      "open": 36.459999084472656,
      "high": 37.23500061035156,
      "low": 36,
      "close": 36.27000045776367,
      "volume": 187100
    },
    {
      "time": "2026-08-13",
      "open": 36.84000015258789,
      "high": 37.24700164794922,
      "low": 36.15999984741211,
      "close": 36.58000183105469,
      "volume": 100200
    },
    {
      "time": "2026-08-14",
      "open": 37.349998474121094,
      "high": 37.66999816894531,
      "low": 36.81999969482422,
      "close": 37.11000061035156,
      "volume": 133100
    },
    {
      "time": "2026-08-17",
      "open": 37.02000045776367,
      "high": 37.040000915527344,
      "low": 36,
      "close": 36.369998931884766,
      "volume": 74700
    },
    {
      "time": "2026-08-18",
      "open": 36.63999938964844,
      "high": 37.15599822998047,
      "low": 36.099998474121094,
      "close": 36.11000061035156,
      "volume": 86500
    },
    {
      "time": "2026-08-19",
      "open": 36.4900016784668,
      "high": 36.96799850463867,
      "low": 36.4900016784668,
      "close": 36.869998931884766,
      "volume": 91400
    },
    {
      "time": "2026-08-20",
      "open": 36.66999816894531,
      "high": 37.31999969482422,
      "low": 36.369998931884766,
      "close": 37.029998779296875,
      "volume": 104400
    },
    {
      "time": "2026-08-21",
      "open": 37.349998474121094,
      "high": 37.470001220703125,
      "low": 36.90999984741211,
      "close": 37.150001525878906,
      "volume": 85000
    },
    {
      "time": "2026-08-24",
      "open": 37.27000045776367,
      "high": 37.7599983215332,
      "low": 36.84600067138672,
      "close": 37.31999969482422,
      "volume": 55100
    },
    {
      "time": "2026-08-25",
      "open": 37.58000183105469,
      "high": 37.68000030517578,
      "low": 37.220001220703125,
      "close": 37.66999816894531,
      "volume": 48400
    },
    {
      "time": "2026-08-26",
      "open": 37.61000061035156,
      "high": 37.650001525878906,
      "low": 36.9900016784668,
      "close": 37.34000015258789,
      "volume": 68300
    },
    {
      "time": "2026-08-27",
      "open": 36.9900016784668,
      "high": 37.5,
      "low": 36.689998626708984,
      "close": 36.88999938964844,
      "volume": 45300
    },
    {
      "time": "2026-08-28",
      "open": 37.060001373291016,
      "high": 37.290000915527344,
      "low": 36.599998474121094,
      "close": 36.81999969482422,
      "volume": 70400
    },
    {
      "time": "2026-08-31",
      "open": 36.529998779296875,
      "high": 36.95000076293945,
      "low": 36.11000061035156,
      "close": 36.5,
      "volume": 84900
    },
    {
      "time": "2026-09-01",
      "open": 36.25,
      "high": 37.220001220703125,
      "low": 36.125,
      "close": 36.939998626708984,
      "volume": 136300
    },
    {
      "time": "2026-09-02",
      "open": 37.18000030517578,
      "high": 37.36000061035156,
      "low": 36.80500030517578,
      "close": 36.900001525878906,
      "volume": 85700
    },
    {
      "time": "2026-09-03",
      "open": 37.09000015258789,
      "high": 37.09000015258789,
      "low": 36.439998626708984,
      "close": 36.52000045776367,
      "volume": 77100
    },
    {
      "time": "2026-09-04",
      "open": 36.36000061035156,
      "high": 37.40999984741211,
      "low": 36.36000061035156,
      "close": 36.959999084472656,
      "volume": 98400
    },
    {
      "time": "2026-09-08",
      "open": 36.84000015258789,
      "high": 37.18000030517578,
      "low": 36.63999938964844,
      "close": 37.16999816894531,
      "volume": 89600
    },
    {
      "time": "2026-09-09",
      "open": 37.119998931884766,
      "high": 37.29999923706055,
      "low": 36.4900016784668,
      "close": 36.97999954223633,
      "volume": 153900
    },
    {
      "time": "2026-09-10",
      "open": 36.88999938964844,
      "high": 37.439998626708984,
      "low": 36.35499954223633,
      "close": 36.619998931884766,
      "volume": 89600
    },
    {
      "time": "2026-09-11",
      "open": 36.81999969482422,
      "high": 37.005001068115234,
      "low": 35.880001068115234,
      "close": 35.9900016784668,
      "volume": 122700
    },
    {
      "time": "2026-09-14",
      "open": 35.849998474121094,
      "high": 36.439998626708984,
      "low": 35.5,
      "close": 36.290000915527344,
      "volume": 59249
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 32.79800006866455
    },
    {
      "time": "2025-11-24",
      "value": 32.66600009918213
    },
    {
      "time": "2025-11-25",
      "value": 32.56340015411377
    },
    {
      "time": "2025-11-26",
      "value": 32.46940013885498
    },
    {
      "time": "2025-11-28",
      "value": 32.35980007171631
    },
    {
      "time": "2025-12-01",
      "value": 32.26320003509522
    },
    {
      "time": "2025-12-02",
      "value": 32.16740001678467
    },
    {
      "time": "2025-12-03",
      "value": 32.112200050354005
    },
    {
      "time": "2025-12-04",
      "value": 32.0946000289917
    },
    {
      "time": "2025-12-05",
      "value": 32.07119998931885
    },
    {
      "time": "2025-12-08",
      "value": 32.057999992370604
    },
    {
      "time": "2025-12-09",
      "value": 32.09219997406006
    },
    {
      "time": "2025-12-10",
      "value": 32.119999961853026
    },
    {
      "time": "2025-12-11",
      "value": 32.14659992218017
    },
    {
      "time": "2025-12-12",
      "value": 32.19199993133545
    },
    {
      "time": "2025-12-15",
      "value": 32.241399955749515
    },
    {
      "time": "2025-12-16",
      "value": 32.31159992218018
    },
    {
      "time": "2025-12-17",
      "value": 32.40259994506836
    },
    {
      "time": "2025-12-18",
      "value": 32.49159996032715
    },
    {
      "time": "2025-12-19",
      "value": 32.56479991912842
    },
    {
      "time": "2025-12-22",
      "value": 32.632599906921385
    },
    {
      "time": "2025-12-23",
      "value": 32.66599987030029
    },
    {
      "time": "2025-12-24",
      "value": 32.70099987030029
    },
    {
      "time": "2025-12-26",
      "value": 32.72539989471436
    },
    {
      "time": "2025-12-29",
      "value": 32.74499988555908
    },
    {
      "time": "2025-12-30",
      "value": 32.78339984893799
    },
    {
      "time": "2025-12-31",
      "value": 32.82019989013672
    },
    {
      "time": "2026-01-02",
      "value": 32.86619987487793
    },
    {
      "time": "2026-01-05",
      "value": 32.911799850463865
    },
    {
      "time": "2026-01-06",
      "value": 32.95779987335205
    },
    {
      "time": "2026-01-07",
      "value": 33.01279987335205
    },
    {
      "time": "2026-01-08",
      "value": 33.0685998916626
    },
    {
      "time": "2026-01-09",
      "value": 33.15179985046387
    },
    {
      "time": "2026-01-12",
      "value": 33.236599884033204
    },
    {
      "time": "2026-01-13",
      "value": 33.317599868774415
    },
    {
      "time": "2026-01-14",
      "value": 33.41479988098145
    },
    {
      "time": "2026-01-15",
      "value": 33.526999893188474
    },
    {
      "time": "2026-01-16",
      "value": 33.6461999130249
    },
    {
      "time": "2026-01-20",
      "value": 33.7285998916626
    },
    {
      "time": "2026-01-21",
      "value": 33.80159984588623
    },
    {
      "time": "2026-01-22",
      "value": 33.864399909973145
    },
    {
      "time": "2026-01-23",
      "value": 33.92059986114502
    },
    {
      "time": "2026-01-26",
      "value": 33.96899982452393
    },
    {
      "time": "2026-01-27",
      "value": 34.02379978179932
    },
    {
      "time": "2026-01-28",
      "value": 34.059999809265136
    },
    {
      "time": "2026-01-29",
      "value": 34.090199851989745
    },
    {
      "time": "2026-01-30",
      "value": 34.135399894714354
    },
    {
      "time": "2026-02-02",
      "value": 34.183199882507324
    },
    {
      "time": "2026-02-03",
      "value": 34.267799873352054
    },
    {
      "time": "2026-02-04",
      "value": 34.364799880981444
    },
    {
      "time": "2026-02-05",
      "value": 34.45679985046387
    },
    {
      "time": "2026-02-06",
      "value": 34.55439987182617
    },
    {
      "time": "2026-02-09",
      "value": 34.62379981994629
    },
    {
      "time": "2026-02-10",
      "value": 34.68679985046387
    },
    {
      "time": "2026-02-11",
      "value": 34.75839988708496
    },
    {
      "time": "2026-02-12",
      "value": 34.825199890136716
    },
    {
      "time": "2026-02-13",
      "value": 34.88339988708496
    },
    {
      "time": "2026-02-17",
      "value": 34.94719985961914
    },
    {
      "time": "2026-02-18",
      "value": 35.01019989013672
    },
    {
      "time": "2026-02-19",
      "value": 35.08299995422363
    },
    {
      "time": "2026-02-20",
      "value": 35.1457999420166
    },
    {
      "time": "2026-02-23",
      "value": 35.17199996948242
    },
    {
      "time": "2026-02-24",
      "value": 35.19480003356934
    },
    {
      "time": "2026-02-25",
      "value": 35.24040008544922
    },
    {
      "time": "2026-02-26",
      "value": 35.271200027465824
    },
    {
      "time": "2026-02-27",
      "value": 35.25900001525879
    },
    {
      "time": "2026-03-02",
      "value": 35.26600006103516
    },
    {
      "time": "2026-03-03",
      "value": 35.279200057983395
    },
    {
      "time": "2026-03-04",
      "value": 35.30140007019043
    },
    {
      "time": "2026-03-05",
      "value": 35.3418000793457
    },
    {
      "time": "2026-03-06",
      "value": 35.37280014038086
    },
    {
      "time": "2026-03-09",
      "value": 35.429200134277345
    },
    {
      "time": "2026-03-10",
      "value": 35.48360008239746
    },
    {
      "time": "2026-03-11",
      "value": 35.51120010375976
    },
    {
      "time": "2026-03-12",
      "value": 35.52680015563965
    },
    {
      "time": "2026-03-13",
      "value": 35.521400146484375
    },
    {
      "time": "2026-03-16",
      "value": 35.532000122070315
    },
    {
      "time": "2026-03-17",
      "value": 35.554200134277345
    },
    {
      "time": "2026-03-18",
      "value": 35.55280014038086
    },
    {
      "time": "2026-03-19",
      "value": 35.55360015869141
    },
    {
      "time": "2026-03-20",
      "value": 35.50800010681152
    },
    {
      "time": "2026-03-23",
      "value": 35.48760009765625
    },
    {
      "time": "2026-03-24",
      "value": 35.44900009155273
    },
    {
      "time": "2026-03-25",
      "value": 35.40640007019043
    },
    {
      "time": "2026-03-26",
      "value": 35.369400100708006
    },
    {
      "time": "2026-03-27",
      "value": 35.3042000579834
    },
    {
      "time": "2026-03-30",
      "value": 35.23980003356934
    },
    {
      "time": "2026-03-31",
      "value": 35.1792000579834
    },
    {
      "time": "2026-04-01",
      "value": 35.119800109863284
    },
    {
      "time": "2026-04-02",
      "value": 35.06440017700195
    },
    {
      "time": "2026-04-06",
      "value": 35.022600173950195
    },
    {
      "time": "2026-04-07",
      "value": 34.991000213623046
    },
    {
      "time": "2026-04-08",
      "value": 34.97460021972656
    },
    {
      "time": "2026-04-09",
      "value": 34.98420021057129
    },
    {
      "time": "2026-04-10",
      "value": 35.01920021057129
    },
    {
      "time": "2026-04-13",
      "value": 35.04300018310547
    },
    {
      "time": "2026-04-14",
      "value": 35.059000167846676
    },
    {
      "time": "2026-04-15",
      "value": 35.07340019226074
    },
    {
      "time": "2026-04-16",
      "value": 35.076800231933596
    },
    {
      "time": "2026-04-17",
      "value": 35.08540023803711
    },
    {
      "time": "2026-04-20",
      "value": 35.07320022583008
    },
    {
      "time": "2026-04-21",
      "value": 35.044400177001954
    },
    {
      "time": "2026-04-22",
      "value": 35.012000198364255
    },
    {
      "time": "2026-04-23",
      "value": 34.98560020446777
    },
    {
      "time": "2026-04-24",
      "value": 34.96600021362305
    },
    {
      "time": "2026-04-27",
      "value": 34.95080024719238
    },
    {
      "time": "2026-04-28",
      "value": 34.946000289916995
    },
    {
      "time": "2026-04-29",
      "value": 34.91660026550293
    },
    {
      "time": "2026-04-30",
      "value": 34.90120025634766
    },
    {
      "time": "2026-05-01",
      "value": 34.89080024719238
    },
    {
      "time": "2026-05-04",
      "value": 34.87040023803711
    },
    {
      "time": "2026-05-05",
      "value": 34.85960021972656
    },
    {
      "time": "2026-05-06",
      "value": 34.846600189208985
    },
    {
      "time": "2026-05-07",
      "value": 34.7486001586914
    },
    {
      "time": "2026-05-08",
      "value": 34.69640022277832
    },
    {
      "time": "2026-05-11",
      "value": 34.674600219726564
    },
    {
      "time": "2026-05-12",
      "value": 34.64140022277832
    },
    {
      "time": "2026-05-13",
      "value": 34.60300018310547
    },
    {
      "time": "2026-05-14",
      "value": 34.56880020141602
    },
    {
      "time": "2026-05-15",
      "value": 34.51560020446777
    },
    {
      "time": "2026-05-18",
      "value": 34.48300018310547
    },
    {
      "time": "2026-05-19",
      "value": 34.45420021057129
    },
    {
      "time": "2026-05-20",
      "value": 34.459000244140626
    },
    {
      "time": "2026-05-21",
      "value": 34.51140022277832
    },
    {
      "time": "2026-05-22",
      "value": 34.573600158691406
    },
    {
      "time": "2026-05-26",
      "value": 34.63900016784668
    },
    {
      "time": "2026-05-27",
      "value": 34.68620018005371
    },
    {
      "time": "2026-05-28",
      "value": 34.717200164794924
    },
    {
      "time": "2026-05-29",
      "value": 34.755600204467775
    },
    {
      "time": "2026-06-01",
      "value": 34.772600173950195
    },
    {
      "time": "2026-06-02",
      "value": 34.832000198364256
    },
    {
      "time": "2026-06-03",
      "value": 34.852600173950194
    },
    {
      "time": "2026-06-04",
      "value": 34.90180023193359
    },
    {
      "time": "2026-06-05",
      "value": 34.95620025634766
    },
    {
      "time": "2026-06-08",
      "value": 35.01240020751953
    },
    {
      "time": "2026-06-09",
      "value": 35.1078002166748
    },
    {
      "time": "2026-06-10",
      "value": 35.190800247192385
    },
    {
      "time": "2026-06-11",
      "value": 35.27300018310547
    },
    {
      "time": "2026-06-12",
      "value": 35.35560020446778
    },
    {
      "time": "2026-06-15",
      "value": 35.417000198364256
    },
    {
      "time": "2026-06-16",
      "value": 35.46780014038086
    },
    {
      "time": "2026-06-17",
      "value": 35.49160011291504
    },
    {
      "time": "2026-06-18",
      "value": 35.50540008544922
    },
    {
      "time": "2026-06-22",
      "value": 35.498000106811524
    },
    {
      "time": "2026-06-23",
      "value": 35.49980010986328
    },
    {
      "time": "2026-06-24",
      "value": 35.51560012817383
    },
    {
      "time": "2026-06-25",
      "value": 35.531200103759765
    },
    {
      "time": "2026-06-26",
      "value": 35.56660011291504
    },
    {
      "time": "2026-06-29",
      "value": 35.60160011291504
    },
    {
      "time": "2026-06-30",
      "value": 35.62580009460449
    },
    {
      "time": "2026-07-01",
      "value": 35.66580009460449
    },
    {
      "time": "2026-07-02",
      "value": 35.72140014648438
    },
    {
      "time": "2026-07-06",
      "value": 35.77160018920898
    },
    {
      "time": "2026-07-07",
      "value": 35.8202001953125
    },
    {
      "time": "2026-07-08",
      "value": 35.83660018920899
    },
    {
      "time": "2026-07-09",
      "value": 35.85660018920898
    },
    {
      "time": "2026-07-10",
      "value": 35.866400146484374
    },
    {
      "time": "2026-07-13",
      "value": 35.90060020446777
    },
    {
      "time": "2026-07-14",
      "value": 35.93540023803711
    },
    {
      "time": "2026-07-15",
      "value": 35.959800186157224
    },
    {
      "time": "2026-07-16",
      "value": 36.02200019836426
    },
    {
      "time": "2026-07-17",
      "value": 36.07280021667481
    },
    {
      "time": "2026-07-20",
      "value": 36.101800231933595
    },
    {
      "time": "2026-07-21",
      "value": 36.21420021057129
    },
    {
      "time": "2026-07-22",
      "value": 36.27680015563965
    },
    {
      "time": "2026-07-23",
      "value": 36.3534001159668
    },
    {
      "time": "2026-07-24",
      "value": 36.42260009765625
    },
    {
      "time": "2026-07-27",
      "value": 36.48240013122559
    },
    {
      "time": "2026-07-28",
      "value": 36.537800064086916
    },
    {
      "time": "2026-07-29",
      "value": 36.606000061035154
    },
    {
      "time": "2026-07-30",
      "value": 36.63720001220703
    },
    {
      "time": "2026-07-31",
      "value": 36.660400009155275
    },
    {
      "time": "2026-08-03",
      "value": 36.64080001831055
    },
    {
      "time": "2026-08-04",
      "value": 36.59419998168946
    },
    {
      "time": "2026-08-05",
      "value": 36.547000045776365
    },
    {
      "time": "2026-08-06",
      "value": 36.518800048828126
    },
    {
      "time": "2026-08-07",
      "value": 36.50760002136231
    },
    {
      "time": "2026-08-10",
      "value": 36.49380004882813
    },
    {
      "time": "2026-08-11",
      "value": 36.475
    },
    {
      "time": "2026-08-12",
      "value": 36.49680000305176
    },
    {
      "time": "2026-08-13",
      "value": 36.51660003662109
    },
    {
      "time": "2026-08-14",
      "value": 36.56140007019043
    },
    {
      "time": "2026-08-17",
      "value": 36.572600021362305
    },
    {
      "time": "2026-08-18",
      "value": 36.57680000305176
    },
    {
      "time": "2026-08-19",
      "value": 36.594000015258786
    },
    {
      "time": "2026-08-20",
      "value": 36.59319999694824
    },
    {
      "time": "2026-08-21",
      "value": 36.59620002746582
    },
    {
      "time": "2026-08-24",
      "value": 36.598800048828124
    },
    {
      "time": "2026-08-25",
      "value": 36.610599975585934
    },
    {
      "time": "2026-08-26",
      "value": 36.63119995117187
    },
    {
      "time": "2026-08-27",
      "value": 36.65019996643066
    },
    {
      "time": "2026-08-28",
      "value": 36.68739997863769
    },
    {
      "time": "2026-08-31",
      "value": 36.715400009155275
    },
    {
      "time": "2026-09-01",
      "value": 36.75279998779297
    },
    {
      "time": "2026-09-02",
      "value": 36.77540000915528
    },
    {
      "time": "2026-09-03",
      "value": 36.781399993896486
    },
    {
      "time": "2026-09-04",
      "value": 36.79819999694824
    },
    {
      "time": "2026-09-08",
      "value": 36.79619995117187
    },
    {
      "time": "2026-09-09",
      "value": 36.78459991455078
    },
    {
      "time": "2026-09-10",
      "value": 36.766599884033205
    },
    {
      "time": "2026-09-11",
      "value": 36.724399948120116
    },
    {
      "time": "2026-09-14",
      "value": 36.6907999420166
    }
  ],
  "analysis": null
}