{
  "ok": true,
  "cached": false,
  "ticker": "EUSB",
  "price": 42.221,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 44.189998626708984,
      "high": 44.20000076293945,
      "low": 44.11000061035156,
      "close": 44.19499969482422,
      "volume": 33600
    },
    {
      "time": "2025-09-16",
      "open": 44.130001068115234,
      "high": 44.18000030517578,
      "low": 43.970001220703125,
      "close": 44.130001068115234,
      "volume": 2431500
    },
    {
      "time": "2025-09-17",
      "open": 44.16999816894531,
      "high": 44.25,
      "low": 44.060001373291016,
      "close": 44.07899856567383,
      "volume": 135900
    },
    {
      "time": "2025-09-18",
      "open": 43.959999084472656,
      "high": 43.99100112915039,
      "low": 43.90999984741211,
      "close": 43.93000030517578,
      "volume": 42300
    },
    {
      "time": "2025-09-19",
      "open": 43.939998626708984,
      "high": 43.97999954223633,
      "low": 43.900001525878906,
      "close": 43.93000030517578,
      "volume": 43400
    },
    {
      "time": "2025-09-22",
      "open": 43.959999084472656,
      "high": 43.959999084472656,
      "low": 43.869998931884766,
      "close": 43.869998931884766,
      "volume": 50600
    },
    {
      "time": "2025-09-23",
      "open": 43.939998626708984,
      "high": 43.9900016784668,
      "low": 43.869998931884766,
      "close": 43.9900016784668,
      "volume": 31600
    },
    {
      "time": "2025-09-24",
      "open": 43.970001220703125,
      "high": 43.970001220703125,
      "low": 43.81999969482422,
      "close": 43.91999816894531,
      "volume": 73200
    },
    {
      "time": "2025-09-25",
      "open": 43.849998474121094,
      "high": 43.86600112915039,
      "low": 43.7599983215332,
      "close": 43.81999969482422,
      "volume": 61500
    },
    {
      "time": "2025-09-26",
      "open": 43.849998474121094,
      "high": 43.88999938964844,
      "low": 43.810001373291016,
      "close": 43.84000015258789,
      "volume": 32600
    },
    {
      "time": "2025-09-29",
      "open": 43.90999984741211,
      "high": 43.959999084472656,
      "low": 43.904998779296875,
      "close": 43.935001373291016,
      "volume": 20700
    },
    {
      "time": "2025-09-30",
      "open": 43.959999084472656,
      "high": 44.01300048828125,
      "low": 43.90999984741211,
      "close": 43.91999816894531,
      "volume": 71800
    },
    {
      "time": "2025-10-01",
      "open": 43.849998474121094,
      "high": 43.904998779296875,
      "low": 43.83000183105469,
      "close": 43.869998931884766,
      "volume": 51900
    },
    {
      "time": "2025-10-02",
      "open": 43.88999938964844,
      "high": 43.970001220703125,
      "low": 43.874000549316406,
      "close": 43.959999084472656,
      "volume": 39000
    },
    {
      "time": "2025-10-03",
      "open": 43.9900016784668,
      "high": 43.9900016784668,
      "low": 43.880001068115234,
      "close": 43.88999938964844,
      "volume": 54000
    },
    {
      "time": "2025-10-06",
      "open": 43.86000061035156,
      "high": 43.89899826049805,
      "low": 43.79999923706055,
      "close": 43.81999969482422,
      "volume": 88600
    },
    {
      "time": "2025-10-07",
      "open": 43.86000061035156,
      "high": 43.93000030517578,
      "low": 43.858001708984375,
      "close": 43.880001068115234,
      "volume": 58600
    },
    {
      "time": "2025-10-08",
      "open": 43.970001220703125,
      "high": 43.970001220703125,
      "low": 43.880001068115234,
      "close": 43.880001068115234,
      "volume": 44600
    },
    {
      "time": "2025-10-09",
      "open": 43.900001525878906,
      "high": 43.900001525878906,
      "low": 43.83000183105469,
      "close": 43.849998474121094,
      "volume": 23100
    },
    {
      "time": "2025-10-10",
      "open": 44,
      "high": 44.040000915527344,
      "low": 43.95000076293945,
      "close": 44,
      "volume": 35900
    },
    {
      "time": "2025-10-13",
      "open": 44.040000915527344,
      "high": 44.08000183105469,
      "low": 43.97999954223633,
      "close": 44.060001373291016,
      "volume": 32800
    },
    {
      "time": "2025-10-14",
      "open": 44.04999923706055,
      "high": 44.15999984741211,
      "low": 44.04999923706055,
      "close": 44.130001068115234,
      "volume": 22200
    },
    {
      "time": "2025-10-15",
      "open": 44.189998626708984,
      "high": 44.21799850463867,
      "low": 44.09000015258789,
      "close": 44.130001068115234,
      "volume": 29700
    },
    {
      "time": "2025-10-16",
      "open": 44.119998931884766,
      "high": 44.27000045776367,
      "low": 44.11000061035156,
      "close": 44.25,
      "volume": 23000
    },
    {
      "time": "2025-10-17",
      "open": 44.2599983215332,
      "high": 44.2599983215332,
      "low": 44.18899917602539,
      "close": 44.220001220703125,
      "volume": 25500
    },
    {
      "time": "2025-10-20",
      "open": 44.27000045776367,
      "high": 44.279998779296875,
      "low": 44.2400016784668,
      "close": 44.27000045776367,
      "volume": 33000
    },
    {
      "time": "2025-10-21",
      "open": 44.310001373291016,
      "high": 44.369998931884766,
      "low": 44.310001373291016,
      "close": 44.31999969482422,
      "volume": 23000
    },
    {
      "time": "2025-10-22",
      "open": 44.31999969482422,
      "high": 44.33000183105469,
      "low": 44.290000915527344,
      "close": 44.33000183105469,
      "volume": 35300
    },
    {
      "time": "2025-10-23",
      "open": 44.279998779296875,
      "high": 44.310001373291016,
      "low": 44.2400016784668,
      "close": 44.2400016784668,
      "volume": 28800
    },
    {
      "time": "2025-10-24",
      "open": 44.34000015258789,
      "high": 44.362998962402344,
      "low": 44.25,
      "close": 44.29999923706055,
      "volume": 15800
    },
    {
      "time": "2025-10-27",
      "open": 44.34000015258789,
      "high": 44.349998474121094,
      "low": 44.27000045776367,
      "close": 44.34000015258789,
      "volume": 44100
    },
    {
      "time": "2025-10-28",
      "open": 44.349998474121094,
      "high": 44.38999938964844,
      "low": 44.349998474121094,
      "close": 44.382999420166016,
      "volume": 43400
    },
    {
      "time": "2025-10-29",
      "open": 44.38999938964844,
      "high": 44.38999938964844,
      "low": 44.17399978637695,
      "close": 44.20000076293945,
      "volume": 23300
    },
    {
      "time": "2025-10-30",
      "open": 44.04999923706055,
      "high": 44.16999816894531,
      "low": 44.04999923706055,
      "close": 44.11000061035156,
      "volume": 20900
    },
    {
      "time": "2025-10-31",
      "open": 44.15999984741211,
      "high": 44.15999984741211,
      "low": 44.08000183105469,
      "close": 44.150001525878906,
      "volume": 85800
    },
    {
      "time": "2025-11-03",
      "open": 44.099998474121094,
      "high": 44.099998474121094,
      "low": 43.869998931884766,
      "close": 43.90999984741211,
      "volume": 47300
    },
    {
      "time": "2025-11-04",
      "open": 43.90999984741211,
      "high": 43.97800064086914,
      "low": 43.90999984741211,
      "close": 43.94499969482422,
      "volume": 47200
    },
    {
      "time": "2025-11-05",
      "open": 43.95000076293945,
      "high": 43.95000076293945,
      "low": 43.810001373291016,
      "close": 43.827999114990234,
      "volume": 22800
    },
    {
      "time": "2025-11-06",
      "open": 43.970001220703125,
      "high": 44,
      "low": 43.95000076293945,
      "close": 43.9900016784668,
      "volume": 33200
    },
    {
      "time": "2025-11-07",
      "open": 43.93000030517578,
      "high": 44.02000045776367,
      "low": 43.93000030517578,
      "close": 43.97999954223633,
      "volume": 31600
    },
    {
      "time": "2025-11-10",
      "open": 43.97999954223633,
      "high": 43.9900016784668,
      "low": 43.95000076293945,
      "close": 43.95500183105469,
      "volume": 40300
    },
    {
      "time": "2025-11-11",
      "open": 44.04999923706055,
      "high": 44.099998474121094,
      "low": 44.029998779296875,
      "close": 44.0880012512207,
      "volume": 34700
    },
    {
      "time": "2025-11-12",
      "open": 44.06999969482422,
      "high": 44.09600067138672,
      "low": 44.040000915527344,
      "close": 44.060001373291016,
      "volume": 23400
    },
    {
      "time": "2025-11-13",
      "open": 43.9900016784668,
      "high": 44.02000045776367,
      "low": 43.94499969482422,
      "close": 43.959999084472656,
      "volume": 28500
    },
    {
      "time": "2025-11-14",
      "open": 44.0099983215332,
      "high": 44.0099983215332,
      "low": 43.849998474121094,
      "close": 43.849998474121094,
      "volume": 29300
    },
    {
      "time": "2025-11-17",
      "open": 43.93000030517578,
      "high": 43.930999755859375,
      "low": 43.88199996948242,
      "close": 43.88999938964844,
      "volume": 31900
    },
    {
      "time": "2025-11-18",
      "open": 43.970001220703125,
      "high": 43.97800064086914,
      "low": 43.88999938964844,
      "close": 43.93000030517578,
      "volume": 36100
    },
    {
      "time": "2025-11-19",
      "open": 44.02000045776367,
      "high": 44.02000045776367,
      "low": 43.88999938964844,
      "close": 43.89500045776367,
      "volume": 36300
    },
    {
      "time": "2025-11-20",
      "open": 43.959999084472656,
      "high": 43.9900016784668,
      "low": 43.93000030517578,
      "close": 43.970001220703125,
      "volume": 37100
    },
    {
      "time": "2025-11-21",
      "open": 44.060001373291016,
      "high": 44.06999969482422,
      "low": 44,
      "close": 44.06999969482422,
      "volume": 29100
    },
    {
      "time": "2025-11-24",
      "open": 44.119998931884766,
      "high": 44.15999984741211,
      "low": 44.09000015258789,
      "close": 44.15999984741211,
      "volume": 34200
    },
    {
      "time": "2025-11-25",
      "open": 44.189998626708984,
      "high": 44.2599983215332,
      "low": 44.14500045776367,
      "close": 44.2400016784668,
      "volume": 65500
    },
    {
      "time": "2025-11-26",
      "open": 44.2400016784668,
      "high": 44.29999923706055,
      "low": 44.159000396728516,
      "close": 44.29999923706055,
      "volume": 136700
    },
    {
      "time": "2025-11-28",
      "open": 44.2599983215332,
      "high": 44.279998779296875,
      "low": 44.18000030517578,
      "close": 44.18000030517578,
      "volume": 205100
    },
    {
      "time": "2025-12-01",
      "open": 43.93000030517578,
      "high": 43.93000030517578,
      "low": 43.8849983215332,
      "close": 43.90999984741211,
      "volume": 27700
    },
    {
      "time": "2025-12-02",
      "open": 43.939998626708984,
      "high": 43.970001220703125,
      "low": 43.90700149536133,
      "close": 43.96500015258789,
      "volume": 38900
    },
    {
      "time": "2025-12-03",
      "open": 44.0099983215332,
      "high": 44.040000915527344,
      "low": 43.970001220703125,
      "close": 44.025001525878906,
      "volume": 24600
    },
    {
      "time": "2025-12-04",
      "open": 43.970001220703125,
      "high": 43.974998474121094,
      "low": 43.92300033569336,
      "close": 43.957000732421875,
      "volume": 32200
    },
    {
      "time": "2025-12-05",
      "open": 43.95000076293945,
      "high": 43.95000076293945,
      "low": 43.86000061035156,
      "close": 43.89500045776367,
      "volume": 21800
    },
    {
      "time": "2025-12-08",
      "open": 43.90999984741211,
      "high": 43.90999984741211,
      "low": 43.77899932861328,
      "close": 43.83100128173828,
      "volume": 32800
    },
    {
      "time": "2025-12-09",
      "open": 43.90999984741211,
      "high": 43.91999816894531,
      "low": 43.790000915527344,
      "close": 43.80500030517578,
      "volume": 35700
    },
    {
      "time": "2025-12-10",
      "open": 43.790000915527344,
      "high": 43.941001892089844,
      "low": 43.75699996948242,
      "close": 43.92599868774414,
      "volume": 13700
    },
    {
      "time": "2025-12-11",
      "open": 44.02000045776367,
      "high": 44.02000045776367,
      "low": 43.91999816894531,
      "close": 43.93000030517578,
      "volume": 33800
    },
    {
      "time": "2025-12-12",
      "open": 43.83000183105469,
      "high": 43.83000183105469,
      "low": 43.79999923706055,
      "close": 43.79999923706055,
      "volume": 21500
    },
    {
      "time": "2025-12-15",
      "open": 43.900001525878906,
      "high": 43.92900085449219,
      "low": 43.84000015258789,
      "close": 43.856998443603516,
      "volume": 19900
    },
    {
      "time": "2025-12-16",
      "open": 43.939998626708984,
      "high": 43.95000076293945,
      "low": 43.86000061035156,
      "close": 43.939998626708984,
      "volume": 24200
    },
    {
      "time": "2025-12-17",
      "open": 43.90999984741211,
      "high": 43.94599914550781,
      "low": 43.89899826049805,
      "close": 43.92499923706055,
      "volume": 76600
    },
    {
      "time": "2025-12-18",
      "open": 44.040000915527344,
      "high": 44.04999923706055,
      "low": 43.9900016784668,
      "close": 44.029998779296875,
      "volume": 34400
    },
    {
      "time": "2025-12-19",
      "open": 43.86000061035156,
      "high": 43.869998931884766,
      "low": 43.81700134277344,
      "close": 43.81999969482422,
      "volume": 26300
    },
    {
      "time": "2025-12-22",
      "open": 43.83000183105469,
      "high": 43.83000183105469,
      "low": 43.77000045776367,
      "close": 43.81999969482422,
      "volume": 78200
    },
    {
      "time": "2025-12-23",
      "open": 43.77000045776367,
      "high": 43.81999969482422,
      "low": 43.720001220703125,
      "close": 43.790000915527344,
      "volume": 62100
    },
    {
      "time": "2025-12-24",
      "open": 43.86000061035156,
      "high": 43.935001373291016,
      "low": 43.849998474121094,
      "close": 43.915000915527344,
      "volume": 39800
    },
    {
      "time": "2025-12-26",
      "open": 43.93000030517578,
      "high": 43.95600128173828,
      "low": 43.88999938964844,
      "close": 43.900001525878906,
      "volume": 47600
    },
    {
      "time": "2025-12-29",
      "open": 43.970001220703125,
      "high": 43.97999954223633,
      "low": 43.93000030517578,
      "close": 43.974998474121094,
      "volume": 94800
    },
    {
      "time": "2025-12-30",
      "open": 43.939998626708984,
      "high": 43.97999954223633,
      "low": 43.90999984741211,
      "close": 43.959999084472656,
      "volume": 48900
    },
    {
      "time": "2025-12-31",
      "open": 43.939998626708984,
      "high": 43.970001220703125,
      "low": 43.88999938964844,
      "close": 43.90999984741211,
      "volume": 92100
    },
    {
      "time": "2026-01-02",
      "open": 43.959999084472656,
      "high": 43.959999084472656,
      "low": 43.81999969482422,
      "close": 43.849998474121094,
      "volume": 34300
    },
    {
      "time": "2026-01-05",
      "open": 43.970001220703125,
      "high": 43.970001220703125,
      "low": 43.875,
      "close": 43.91999816894531,
      "volume": 27800
    },
    {
      "time": "2026-01-06",
      "open": 43.90999984741211,
      "high": 43.91999816894531,
      "low": 43.84400177001953,
      "close": 43.91899871826172,
      "volume": 16400
    },
    {
      "time": "2026-01-07",
      "open": 43.97999954223633,
      "high": 43.987998962402344,
      "low": 43.92399978637695,
      "close": 43.95500183105469,
      "volume": 13900
    },
    {
      "time": "2026-01-08",
      "open": 43.88999938964844,
      "high": 43.91600036621094,
      "low": 43.875,
      "close": 43.88999938964844,
      "volume": 31200
    },
    {
      "time": "2026-01-09",
      "open": 43.88999938964844,
      "high": 44.00600051879883,
      "low": 43.88999938964844,
      "close": 44,
      "volume": 39400
    },
    {
      "time": "2026-01-12",
      "open": 43.939998626708984,
      "high": 43.9900016784668,
      "low": 43.92100143432617,
      "close": 43.94599914550781,
      "volume": 31900
    },
    {
      "time": "2026-01-13",
      "open": 44,
      "high": 44,
      "low": 43.95000076293945,
      "close": 43.98500061035156,
      "volume": 20400
    },
    {
      "time": "2026-01-14",
      "open": 44.02000045776367,
      "high": 44.06999969482422,
      "low": 44.02000045776367,
      "close": 44.055999755859375,
      "volume": 16700
    },
    {
      "time": "2026-01-15",
      "open": 44.06999969482422,
      "high": 44.08000183105469,
      "low": 43.9900016784668,
      "close": 43.9900016784668,
      "volume": 29300
    },
    {
      "time": "2026-01-16",
      "open": 44.029998779296875,
      "high": 44.029998779296875,
      "low": 43.93000030517578,
      "close": 43.935001373291016,
      "volume": 22500
    },
    {
      "time": "2026-01-20",
      "open": 43.880001068115234,
      "high": 43.880001068115234,
      "low": 43.77399826049805,
      "close": 43.79999923706055,
      "volume": 27400
    },
    {
      "time": "2026-01-21",
      "open": 43.83000183105469,
      "high": 43.90999984741211,
      "low": 43.790000915527344,
      "close": 43.90999984741211,
      "volume": 48100
    },
    {
      "time": "2026-01-22",
      "open": 43.880001068115234,
      "high": 43.939998626708984,
      "low": 43.86899948120117,
      "close": 43.939998626708984,
      "volume": 139700
    },
    {
      "time": "2026-01-23",
      "open": 44,
      "high": 44,
      "low": 43.90800094604492,
      "close": 43.959999084472656,
      "volume": 41200
    },
    {
      "time": "2026-01-26",
      "open": 44.02000045776367,
      "high": 44.02199935913086,
      "low": 43.97999954223633,
      "close": 44.005001068115234,
      "volume": 30200
    },
    {
      "time": "2026-01-27",
      "open": 44.029998779296875,
      "high": 44.042999267578125,
      "low": 43.970001220703125,
      "close": 43.972999572753906,
      "volume": 22700
    },
    {
      "time": "2026-01-28",
      "open": 43.97999954223633,
      "high": 43.97999954223633,
      "low": 43.90999984741211,
      "close": 43.96500015258789,
      "volume": 33600
    },
    {
      "time": "2026-01-29",
      "open": 43.970001220703125,
      "high": 44.0099983215332,
      "low": 43.90999984741211,
      "close": 43.974998474121094,
      "volume": 39900
    },
    {
      "time": "2026-01-30",
      "open": 43.97999954223633,
      "high": 44.00899887084961,
      "low": 43.95000076293945,
      "close": 43.970001220703125,
      "volume": 167300
    },
    {
      "time": "2026-02-02",
      "open": 43.849998474121094,
      "high": 43.849998474121094,
      "low": 43.7599983215332,
      "close": 43.790000915527344,
      "volume": 32800
    },
    {
      "time": "2026-02-03",
      "open": 43.75,
      "high": 43.779998779296875,
      "low": 43.72999954223633,
      "close": 43.775001525878906,
      "volume": 79300
    },
    {
      "time": "2026-02-04",
      "open": 43.77000045776367,
      "high": 43.79999923706055,
      "low": 43.75,
      "close": 43.7599983215332,
      "volume": 22200
    },
    {
      "time": "2026-02-05",
      "open": 43.86000061035156,
      "high": 43.95000076293945,
      "low": 43.83000183105469,
      "close": 43.93000030517578,
      "volume": 54800
    },
    {
      "time": "2026-02-06",
      "open": 43.939998626708984,
      "high": 43.95000076293945,
      "low": 43.891998291015625,
      "close": 43.939998626708984,
      "volume": 44400
    },
    {
      "time": "2026-02-09",
      "open": 43.93000030517578,
      "high": 43.96200180053711,
      "low": 43.902000427246094,
      "close": 43.93000030517578,
      "volume": 47200
    },
    {
      "time": "2026-02-10",
      "open": 44.040000915527344,
      "high": 44.08000183105469,
      "low": 44.040000915527344,
      "close": 44.06999969482422,
      "volume": 66500
    },
    {
      "time": "2026-02-11",
      "open": 43.97999954223633,
      "high": 44.03499984741211,
      "low": 43.96200180053711,
      "close": 43.97999954223633,
      "volume": 15600
    },
    {
      "time": "2026-02-12",
      "open": 44.09000015258789,
      "high": 44.18000030517578,
      "low": 44.060001373291016,
      "close": 44.18000030517578,
      "volume": 25300
    },
    {
      "time": "2026-02-13",
      "open": 44.279998779296875,
      "high": 44.29499816894531,
      "low": 44.25,
      "close": 44.290000915527344,
      "volume": 44800
    },
    {
      "time": "2026-02-17",
      "open": 44.29999923706055,
      "high": 44.30500030517578,
      "low": 44.26499938964844,
      "close": 44.290000915527344,
      "volume": 30800
    },
    {
      "time": "2026-02-18",
      "open": 44.2599983215332,
      "high": 44.27000045776367,
      "low": 44.224998474121094,
      "close": 44.2400016784668,
      "volume": 44400
    },
    {
      "time": "2026-02-19",
      "open": 44.209999084472656,
      "high": 44.2599983215332,
      "low": 44.202999114990234,
      "close": 44.2599983215332,
      "volume": 14300
    },
    {
      "time": "2026-02-20",
      "open": 44.2599983215332,
      "high": 44.2599983215332,
      "low": 44.21099853515625,
      "close": 44.25699996948242,
      "volume": 23500
    },
    {
      "time": "2026-02-23",
      "open": 44.310001373291016,
      "high": 44.349998474121094,
      "low": 44.279998779296875,
      "close": 44.32500076293945,
      "volume": 19400
    },
    {
      "time": "2026-02-24",
      "open": 44.31999969482422,
      "high": 44.33000183105469,
      "low": 44.290000915527344,
      "close": 44.3129997253418,
      "volume": 29900
    },
    {
      "time": "2026-02-25",
      "open": 44.310001373291016,
      "high": 44.33599853515625,
      "low": 44.29499816894531,
      "close": 44.31999969482422,
      "volume": 40900
    },
    {
      "time": "2026-02-26",
      "open": 44.33000183105469,
      "high": 44.369998931884766,
      "low": 44.31999969482422,
      "close": 44.36899948120117,
      "volume": 42800
    },
    {
      "time": "2026-02-27",
      "open": 44.470001220703125,
      "high": 44.470001220703125,
      "low": 44.41999816894531,
      "close": 44.43000030517578,
      "volume": 46400
    },
    {
      "time": "2026-03-02",
      "open": 44.20000076293945,
      "high": 44.20000076293945,
      "low": 44.09000015258789,
      "close": 44.1349983215332,
      "volume": 38900
    },
    {
      "time": "2026-03-03",
      "open": 43.959999084472656,
      "high": 44.11600112915039,
      "low": 43.959999084472656,
      "close": 44.084999084472656,
      "volume": 29800
    },
    {
      "time": "2026-03-04",
      "open": 44.08000183105469,
      "high": 44.119998931884766,
      "low": 44.060001373291016,
      "close": 44.119998931884766,
      "volume": 56400
    },
    {
      "time": "2026-03-05",
      "open": 44.0099983215332,
      "high": 44.0099983215332,
      "low": 43.922000885009766,
      "close": 43.96500015258789,
      "volume": 32900
    },
    {
      "time": "2026-03-06",
      "open": 43.84000015258789,
      "high": 43.994998931884766,
      "low": 43.83000183105469,
      "close": 43.902000427246094,
      "volume": 56900
    },
    {
      "time": "2026-03-09",
      "open": 43.849998474121094,
      "high": 44.040000915527344,
      "low": 43.832000732421875,
      "close": 44,
      "volume": 46000
    },
    {
      "time": "2026-03-10",
      "open": 44,
      "high": 44.19300079345703,
      "low": 43.900001525878906,
      "close": 43.900001525878906,
      "volume": 16500
    },
    {
      "time": "2026-03-11",
      "open": 43.83000183105469,
      "high": 43.83000183105469,
      "low": 43.709999084472656,
      "close": 43.72800064086914,
      "volume": 19000
    },
    {
      "time": "2026-03-12",
      "open": 43.65999984741211,
      "high": 43.67599868774414,
      "low": 43.525001525878906,
      "close": 43.560001373291016,
      "volume": 69200
    },
    {
      "time": "2026-03-13",
      "open": 43.61000061035156,
      "high": 43.654998779296875,
      "low": 43.494998931884766,
      "close": 43.52000045776367,
      "volume": 272800
    },
    {
      "time": "2026-03-16",
      "open": 43.65999984741211,
      "high": 43.70000076293945,
      "low": 43.630001068115234,
      "close": 43.68000030517578,
      "volume": 181000
    },
    {
      "time": "2026-03-17",
      "open": 43.720001220703125,
      "high": 43.779998779296875,
      "low": 43.720001220703125,
      "close": 43.75,
      "volume": 191000
    },
    {
      "time": "2026-03-18",
      "open": 43.70000076293945,
      "high": 43.709999084472656,
      "low": 43.584999084472656,
      "close": 43.61000061035156,
      "volume": 112400
    },
    {
      "time": "2026-03-19",
      "open": 43.5,
      "high": 43.650001525878906,
      "low": 43.470001220703125,
      "close": 43.619998931884766,
      "volume": 119500
    },
    {
      "time": "2026-03-20",
      "open": 43.47999954223633,
      "high": 43.4900016784668,
      "low": 43.270999908447266,
      "close": 43.290000915527344,
      "volume": 473400
    },
    {
      "time": "2026-03-23",
      "open": 43.380001068115234,
      "high": 43.5099983215332,
      "low": 43.31999969482422,
      "close": 43.415000915527344,
      "volume": 86100
    },
    {
      "time": "2026-03-24",
      "open": 43.27000045776367,
      "high": 43.375999450683594,
      "low": 43.2400016784668,
      "close": 43.30500030517578,
      "volume": 38900
    },
    {
      "time": "2026-03-25",
      "open": 43.47999954223633,
      "high": 43.494998931884766,
      "low": 43.43000030517578,
      "close": 43.4640007019043,
      "volume": 33300
    },
    {
      "time": "2026-03-26",
      "open": 43.369998931884766,
      "high": 43.39500045776367,
      "low": 43.220001220703125,
      "close": 43.220001220703125,
      "volume": 28400
    },
    {
      "time": "2026-03-27",
      "open": 43.13999938964844,
      "high": 43.27000045776367,
      "low": 43.130001068115234,
      "close": 43.22999954223633,
      "volume": 46200
    },
    {
      "time": "2026-03-30",
      "open": 43.40999984741211,
      "high": 43.474998474121094,
      "low": 43.404998779296875,
      "close": 43.43000030517578,
      "volume": 40100
    },
    {
      "time": "2026-03-31",
      "open": 43.52000045776367,
      "high": 43.59000015258789,
      "low": 43.48500061035156,
      "close": 43.5,
      "volume": 264700
    },
    {
      "time": "2026-04-01",
      "open": 43.38999938964844,
      "high": 43.470001220703125,
      "low": 43.38999938964844,
      "close": 43.41999816894531,
      "volume": 24300
    },
    {
      "time": "2026-04-02",
      "open": 43.36000061035156,
      "high": 43.5099983215332,
      "low": 43.36000061035156,
      "close": 43.5,
      "volume": 19400
    },
    {
      "time": "2026-04-06",
      "open": 43.41999816894531,
      "high": 43.56999969482422,
      "low": 43.41999816894531,
      "close": 43.459999084472656,
      "volume": 44300
    },
    {
      "time": "2026-04-07",
      "open": 43.45000076293945,
      "high": 43.5,
      "low": 43.327999114990234,
      "close": 43.5,
      "volume": 45500
    },
    {
      "time": "2026-04-08",
      "open": 43.72999954223633,
      "high": 43.72999954223633,
      "low": 43.58000183105469,
      "close": 43.61000061035156,
      "volume": 23700
    },
    {
      "time": "2026-04-09",
      "open": 43.630001068115234,
      "high": 43.70000076293945,
      "low": 43.540000915527344,
      "close": 43.63999938964844,
      "volume": 21000
    },
    {
      "time": "2026-04-10",
      "open": 43.61000061035156,
      "high": 43.619998931884766,
      "low": 43.540000915527344,
      "close": 43.553001403808594,
      "volume": 16100
    },
    {
      "time": "2026-04-13",
      "open": 43.59000015258789,
      "high": 43.650001525878906,
      "low": 43.540000915527344,
      "close": 43.619998931884766,
      "volume": 46200
    },
    {
      "time": "2026-04-14",
      "open": 43.65999984741211,
      "high": 43.75,
      "low": 43.65999984741211,
      "close": 43.749000549316406,
      "volume": 32300
    },
    {
      "time": "2026-04-15",
      "open": 43.70000076293945,
      "high": 43.724998474121094,
      "low": 43.68000030517578,
      "close": 43.720001220703125,
      "volume": 26800
    },
    {
      "time": "2026-04-16",
      "open": 43.7400016784668,
      "high": 43.7400016784668,
      "low": 43.630001068115234,
      "close": 43.630001068115234,
      "volume": 45400
    },
    {
      "time": "2026-04-17",
      "open": 43.939998626708984,
      "high": 43.939998626708984,
      "low": 43.790000915527344,
      "close": 43.810001373291016,
      "volume": 44700
    },
    {
      "time": "2026-04-20",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.7400016784668,
      "close": 43.790000915527344,
      "volume": 47700
    },
    {
      "time": "2026-04-21",
      "open": 43.75,
      "high": 43.75,
      "low": 43.63999938964844,
      "close": 43.689998626708984,
      "volume": 42400
    },
    {
      "time": "2026-04-22",
      "open": 43.75,
      "high": 43.75,
      "low": 43.68000030517578,
      "close": 43.685001373291016,
      "volume": 30400
    },
    {
      "time": "2026-04-23",
      "open": 43.70000076293945,
      "high": 43.72999954223633,
      "low": 43.58000183105469,
      "close": 43.630001068115234,
      "volume": 29200
    },
    {
      "time": "2026-04-24",
      "open": 43.650001525878906,
      "high": 43.709999084472656,
      "low": 43.61000061035156,
      "close": 43.689998626708984,
      "volume": 43900
    },
    {
      "time": "2026-04-27",
      "open": 43.65999984741211,
      "high": 43.689998626708984,
      "low": 43.61000061035156,
      "close": 43.65999984741211,
      "volume": 39100
    },
    {
      "time": "2026-04-28",
      "open": 43.68000030517578,
      "high": 43.68000030517578,
      "low": 43.564998626708984,
      "close": 43.619998931884766,
      "volume": 14700
    },
    {
      "time": "2026-04-29",
      "open": 43.689998626708984,
      "high": 43.689998626708984,
      "low": 43.40999984741211,
      "close": 43.45000076293945,
      "volume": 25800
    },
    {
      "time": "2026-04-30",
      "open": 43.58000183105469,
      "high": 43.58000183105469,
      "low": 43.47999954223633,
      "close": 43.529998779296875,
      "volume": 493000
    },
    {
      "time": "2026-05-01",
      "open": 43.540000915527344,
      "high": 43.540000915527344,
      "low": 43.369998931884766,
      "close": 43.41999816894531,
      "volume": 46400
    },
    {
      "time": "2026-05-04",
      "open": 43.380001068115234,
      "high": 43.380001068115234,
      "low": 43.22999954223633,
      "close": 43.28200149536133,
      "volume": 47400
    },
    {
      "time": "2026-05-05",
      "open": 43.369998931884766,
      "high": 43.38999938964844,
      "low": 43.34000015258789,
      "close": 43.369998931884766,
      "volume": 84000
    },
    {
      "time": "2026-05-06",
      "open": 43.52000045776367,
      "high": 43.540000915527344,
      "low": 43.4900016784668,
      "close": 43.529998779296875,
      "volume": 128400
    },
    {
      "time": "2026-05-07",
      "open": 43.59000015258789,
      "high": 43.59000015258789,
      "low": 43.40999984741211,
      "close": 43.40999984741211,
      "volume": 128200
    },
    {
      "time": "2026-05-08",
      "open": 43.540000915527344,
      "high": 43.560001373291016,
      "low": 43.51100158691406,
      "close": 43.52000045776367,
      "volume": 27400
    },
    {
      "time": "2026-05-11",
      "open": 43.5099983215332,
      "high": 43.5099983215332,
      "low": 43.430999755859375,
      "close": 43.43199920654297,
      "volume": 22800
    },
    {
      "time": "2026-05-12",
      "open": 43.34000015258789,
      "high": 43.34000015258789,
      "low": 43.29999923706055,
      "close": 43.29999923706055,
      "volume": 47800
    },
    {
      "time": "2026-05-13",
      "open": 43.31999969482422,
      "high": 43.31999969482422,
      "low": 43.2599983215332,
      "close": 43.31999969482422,
      "volume": 21200
    },
    {
      "time": "2026-05-14",
      "open": 43.38999938964844,
      "high": 43.40599822998047,
      "low": 43.290000915527344,
      "close": 43.290000915527344,
      "volume": 43300
    },
    {
      "time": "2026-05-15",
      "open": 43.13999938964844,
      "high": 43.13999938964844,
      "low": 43.05400085449219,
      "close": 43.06999969482422,
      "volume": 56400
    },
    {
      "time": "2026-05-18",
      "open": 43.099998474121094,
      "high": 43.099998474121094,
      "low": 42.9900016784668,
      "close": 43.040000915527344,
      "volume": 61500
    },
    {
      "time": "2026-05-19",
      "open": 42.90999984741211,
      "high": 42.94499969482422,
      "low": 42.84000015258789,
      "close": 42.90999984741211,
      "volume": 41200
    },
    {
      "time": "2026-05-20",
      "open": 42.88999938964844,
      "high": 43.1349983215332,
      "low": 42.88999938964844,
      "close": 43.130001068115234,
      "volume": 75600
    },
    {
      "time": "2026-05-21",
      "open": 43.08000183105469,
      "high": 43.17499923706055,
      "low": 43.0099983215332,
      "close": 43.16999816894531,
      "volume": 31000
    },
    {
      "time": "2026-05-22",
      "open": 43.25,
      "high": 43.25,
      "low": 43.119998931884766,
      "close": 43.189998626708984,
      "volume": 26100
    },
    {
      "time": "2026-05-26",
      "open": 43.36000061035156,
      "high": 43.36000061035156,
      "low": 43.290000915527344,
      "close": 43.34000015258789,
      "volume": 46900
    },
    {
      "time": "2026-05-27",
      "open": 43.38999938964844,
      "high": 43.40999984741211,
      "low": 43.3650016784668,
      "close": 43.369998931884766,
      "volume": 17200
    },
    {
      "time": "2026-05-28",
      "open": 43.380001068115234,
      "high": 43.474998474121094,
      "low": 43.36000061035156,
      "close": 43.45000076293945,
      "volume": 130100
    },
    {
      "time": "2026-05-29",
      "open": 43.52000045776367,
      "high": 43.540000915527344,
      "low": 43.470001220703125,
      "close": 43.52000045776367,
      "volume": 303000
    },
    {
      "time": "2026-06-01",
      "open": 43.25,
      "high": 43.349998474121094,
      "low": 43.20000076293945,
      "close": 43.349998474121094,
      "volume": 45400
    },
    {
      "time": "2026-06-02",
      "open": 43.380001068115234,
      "high": 43.38999938964844,
      "low": 43.33000183105469,
      "close": 43.34000015258789,
      "volume": 49700
    },
    {
      "time": "2026-06-03",
      "open": 43.310001373291016,
      "high": 43.310001373291016,
      "low": 43.220001220703125,
      "close": 43.255001068115234,
      "volume": 53500
    },
    {
      "time": "2026-06-04",
      "open": 43.36000061035156,
      "high": 43.36000061035156,
      "low": 43.29999923706055,
      "close": 43.31999969482422,
      "volume": 67800
    },
    {
      "time": "2026-06-05",
      "open": 43.279998779296875,
      "high": 43.279998779296875,
      "low": 43.11000061035156,
      "close": 43.13100051879883,
      "volume": 20400
    },
    {
      "time": "2026-06-08",
      "open": 43.209999084472656,
      "high": 43.209999084472656,
      "low": 43.1150016784668,
      "close": 43.119998931884766,
      "volume": 266000
    },
    {
      "time": "2026-06-09",
      "open": 43.16999816894531,
      "high": 43.20899963378906,
      "low": 43.119998931884766,
      "close": 43.20000076293945,
      "volume": 37500
    },
    {
      "time": "2026-06-10",
      "open": 43.20000076293945,
      "high": 43.22999954223633,
      "low": 43.1349983215332,
      "close": 43.15999984741211,
      "volume": 46100
    },
    {
      "time": "2026-06-11",
      "open": 43.20000076293945,
      "high": 43.40999984741211,
      "low": 43.18000030517578,
      "close": 43.38999938964844,
      "volume": 48100
    },
    {
      "time": "2026-06-12",
      "open": 43.36000061035156,
      "high": 43.38999938964844,
      "low": 43.29399871826172,
      "close": 43.36000061035156,
      "volume": 40400
    },
    {
      "time": "2026-06-15",
      "open": 43.470001220703125,
      "high": 43.470001220703125,
      "low": 43.380001068115234,
      "close": 43.400001525878906,
      "volume": 26300
    },
    {
      "time": "2026-06-16",
      "open": 43.43000030517578,
      "high": 43.4900016784668,
      "low": 43.40999984741211,
      "close": 43.439998626708984,
      "volume": 41900
    },
    {
      "time": "2026-06-17",
      "open": 43.45000076293945,
      "high": 43.47999954223633,
      "low": 43.29999923706055,
      "close": 43.310001373291016,
      "volume": 29100
    },
    {
      "time": "2026-06-18",
      "open": 43.459999084472656,
      "high": 43.4900016784668,
      "low": 43.400001525878906,
      "close": 43.400001525878906,
      "volume": 35600
    },
    {
      "time": "2026-06-22",
      "open": 43.349998474121094,
      "high": 43.349998474121094,
      "low": 43.28499984741211,
      "close": 43.31999969482422,
      "volume": 26500
    },
    {
      "time": "2026-06-23",
      "open": 43.34000015258789,
      "high": 43.38999938964844,
      "low": 43.31999969482422,
      "close": 43.349998474121094,
      "volume": 38200
    },
    {
      "time": "2026-06-24",
      "open": 43.4900016784668,
      "high": 43.540000915527344,
      "low": 43.48500061035156,
      "close": 43.529998779296875,
      "volume": 37600
    },
    {
      "time": "2026-06-25",
      "open": 43.61000061035156,
      "high": 43.61000061035156,
      "low": 43.54999923706055,
      "close": 43.560001373291016,
      "volume": 31200
    },
    {
      "time": "2026-06-26",
      "open": 43.56999969482422,
      "high": 43.619998931884766,
      "low": 43.56999969482422,
      "close": 43.60499954223633,
      "volume": 34700
    },
    {
      "time": "2026-06-29",
      "open": 43.59000015258789,
      "high": 43.619998931884766,
      "low": 43.58000183105469,
      "close": 43.61800003051758,
      "volume": 26100
    },
    {
      "time": "2026-06-30",
      "open": 43.58000183105469,
      "high": 43.58000183105469,
      "low": 43.45000076293945,
      "close": 43.45000076293945,
      "volume": 27900
    },
    {
      "time": "2026-07-01",
      "open": 43.25,
      "high": 43.310001373291016,
      "low": 43.22999954223633,
      "close": 43.290000915527344,
      "volume": 34900
    },
    {
      "time": "2026-07-02",
      "open": 43.310001373291016,
      "high": 43.31999969482422,
      "low": 43.255001068115234,
      "close": 43.28900146484375,
      "volume": 44300
    },
    {
      "time": "2026-07-06",
      "open": 43.279998779296875,
      "high": 43.32600021362305,
      "low": 43.2400016784668,
      "close": 43.31999969482422,
      "volume": 44800
    },
    {
      "time": "2026-07-07",
      "open": 43.25,
      "high": 43.27000045776367,
      "low": 43.125,
      "close": 43.13999938964844,
      "volume": 70700
    },
    {
      "time": "2026-07-08",
      "open": 43.09000015258789,
      "high": 43.09000015258789,
      "low": 43.0099983215332,
      "close": 43.09000015258789,
      "volume": 34400
    },
    {
      "time": "2026-07-09",
      "open": 43.11000061035156,
      "high": 43.20500183105469,
      "low": 43.095001220703125,
      "close": 43.119998931884766,
      "volume": 23600
    },
    {
      "time": "2026-07-10",
      "open": 43.119998931884766,
      "high": 43.125,
      "low": 43.04999923706055,
      "close": 43.08000183105469,
      "volume": 40200
    },
    {
      "time": "2026-07-13",
      "open": 43.0099983215332,
      "high": 43.02000045776367,
      "low": 42.92499923706055,
      "close": 42.92499923706055,
      "volume": 15400
    },
    {
      "time": "2026-07-14",
      "open": 43.04999923706055,
      "high": 43.084999084472656,
      "low": 43.00600051879883,
      "close": 43.040000915527344,
      "volume": 46200
    },
    {
      "time": "2026-07-15",
      "open": 43.060001373291016,
      "high": 43.15999984741211,
      "low": 43.060001373291016,
      "close": 43.119998931884766,
      "volume": 22500
    },
    {
      "time": "2026-07-16",
      "open": 43.060001373291016,
      "high": 43.130001068115234,
      "low": 43.060001373291016,
      "close": 43.130001068115234,
      "volume": 12900
    },
    {
      "time": "2026-07-17",
      "open": 43.189998626708984,
      "high": 43.209999084472656,
      "low": 43.119998931884766,
      "close": 43.130001068115234,
      "volume": 32000
    },
    {
      "time": "2026-07-20",
      "open": 43.130001068115234,
      "high": 43.130001068115234,
      "low": 43.0099983215332,
      "close": 43.04999923706055,
      "volume": 15500
    },
    {
      "time": "2026-07-21",
      "open": 43,
      "high": 43,
      "low": 42.93000030517578,
      "close": 42.95000076293945,
      "volume": 69700
    },
    {
      "time": "2026-07-22",
      "open": 42.939998626708984,
      "high": 42.939998626708984,
      "low": 42.86199951171875,
      "close": 42.87200164794922,
      "volume": 33700
    },
    {
      "time": "2026-07-23",
      "open": 42.75,
      "high": 42.779998779296875,
      "low": 42.72999954223633,
      "close": 42.77000045776367,
      "volume": 31100
    },
    {
      "time": "2026-07-24",
      "open": 42.77000045776367,
      "high": 42.85499954223633,
      "low": 42.7400016784668,
      "close": 42.790000915527344,
      "volume": 54600
    },
    {
      "time": "2026-07-27",
      "open": 42.880001068115234,
      "high": 42.94499969482422,
      "low": 42.86000061035156,
      "close": 42.900001525878906,
      "volume": 19700
    },
    {
      "time": "2026-07-28",
      "open": 42.95000076293945,
      "high": 43.029998779296875,
      "low": 42.941001892089844,
      "close": 42.999000549316406,
      "volume": 21700
    },
    {
      "time": "2026-07-29",
      "open": 42.959999084472656,
      "high": 42.99700164794922,
      "low": 42.849998474121094,
      "close": 42.849998474121094,
      "volume": 41000
    },
    {
      "time": "2026-07-30",
      "open": 42.88999938964844,
      "high": 42.915000915527344,
      "low": 42.86000061035156,
      "close": 42.869998931884766,
      "volume": 28100
    },
    {
      "time": "2026-07-31",
      "open": 42.83000183105469,
      "high": 42.83000183105469,
      "low": 42.72999954223633,
      "close": 42.79999923706055,
      "volume": 83100
    },
    {
      "time": "2026-08-03",
      "open": 42.709999084472656,
      "high": 42.749000549316406,
      "low": 42.69499969482422,
      "close": 42.720001220703125,
      "volume": 69300
    },
    {
      "time": "2026-08-04",
      "open": 42.86000061035156,
      "high": 42.91400146484375,
      "low": 42.845001220703125,
      "close": 42.90999984741211,
      "volume": 44100
    },
    {
      "time": "2026-08-05",
      "open": 42.90999984741211,
      "high": 42.94499969482422,
      "low": 42.880001068115234,
      "close": 42.939998626708984,
      "volume": 52900
    },
    {
      "time": "2026-08-06",
      "open": 42.88999938964844,
      "high": 42.88999938964844,
      "low": 42.80099868774414,
      "close": 42.83000183105469,
      "volume": 29600
    },
    {
      "time": "2026-08-07",
      "open": 42.939998626708984,
      "high": 42.939998626708984,
      "low": 42.84000015258789,
      "close": 42.880001068115234,
      "volume": 103300
    },
    {
      "time": "2026-08-10",
      "open": 42.83000183105469,
      "high": 42.83000183105469,
      "low": 42.7400016784668,
      "close": 42.7400016784668,
      "volume": 21300
    },
    {
      "time": "2026-08-11",
      "open": 42.79999923706055,
      "high": 42.81999969482422,
      "low": 42.77899932861328,
      "close": 42.77899932861328,
      "volume": 11700
    },
    {
      "time": "2026-08-12",
      "open": 42.880001068115234,
      "high": 42.880001068115234,
      "low": 42.81100082397461,
      "close": 42.814998626708984,
      "volume": 17100
    },
    {
      "time": "2026-08-13",
      "open": 42.959999084472656,
      "high": 43.007999420166016,
      "low": 42.935001373291016,
      "close": 42.95000076293945,
      "volume": 52100
    },
    {
      "time": "2026-08-14",
      "open": 42.93000030517578,
      "high": 42.93000030517578,
      "low": 42.83000183105469,
      "close": 42.845001220703125,
      "volume": 22900
    },
    {
      "time": "2026-08-17",
      "open": 42.81999969482422,
      "high": 42.845001220703125,
      "low": 42.76499938964844,
      "close": 42.779998779296875,
      "volume": 58200
    },
    {
      "time": "2026-08-18",
      "open": 42.720001220703125,
      "high": 42.810001373291016,
      "low": 42.720001220703125,
      "close": 42.810001373291016,
      "volume": 58500
    },
    {
      "time": "2026-08-19",
      "open": 42.959999084472656,
      "high": 42.9900016784668,
      "low": 42.88999938964844,
      "close": 42.9900016784668,
      "volume": 48800
    },
    {
      "time": "2026-08-20",
      "open": 42.93000030517578,
      "high": 42.93000030517578,
      "low": 42.81999969482422,
      "close": 42.849998474121094,
      "volume": 30600
    },
    {
      "time": "2026-08-21",
      "open": 42.84000015258789,
      "high": 42.84000015258789,
      "low": 42.78099822998047,
      "close": 42.80500030517578,
      "volume": 21400
    },
    {
      "time": "2026-08-24",
      "open": 42.849998474121094,
      "high": 42.88999938964844,
      "low": 42.849998474121094,
      "close": 42.880001068115234,
      "volume": 16300
    },
    {
      "time": "2026-08-25",
      "open": 43.02000045776367,
      "high": 43.060001373291016,
      "low": 42.970001220703125,
      "close": 43.060001373291016,
      "volume": 27600
    },
    {
      "time": "2026-08-26",
      "open": 43,
      "high": 43,
      "low": 42.939998626708984,
      "close": 42.97999954223633,
      "volume": 96400
    },
    {
      "time": "2026-08-27",
      "open": 43,
      "high": 43.0099983215332,
      "low": 42.959999084472656,
      "close": 42.96500015258789,
      "volume": 31700
    },
    {
      "time": "2026-08-28",
      "open": 42.9900016784668,
      "high": 43.0099983215332,
      "low": 42.84000015258789,
      "close": 42.86000061035156,
      "volume": 36400
    },
    {
      "time": "2026-08-31",
      "open": 42.810001373291016,
      "high": 42.81999969482422,
      "low": 42.768001556396484,
      "close": 42.81999969482422,
      "volume": 112300
    },
    {
      "time": "2026-09-01",
      "open": 42.599998474121094,
      "high": 42.65999984741211,
      "low": 42.540000915527344,
      "close": 42.560001373291016,
      "volume": 138800
    },
    {
      "time": "2026-09-02",
      "open": 42.61000061035156,
      "high": 42.61000061035156,
      "low": 42.525001525878906,
      "close": 42.56999969482422,
      "volume": 79300
    },
    {
      "time": "2026-09-03",
      "open": 42.689998626708984,
      "high": 42.689998626708984,
      "low": 42.625,
      "close": 42.630001068115234,
      "volume": 75600
    },
    {
      "time": "2026-09-04",
      "open": 42.65999984741211,
      "high": 42.68000030517578,
      "low": 42.62099838256836,
      "close": 42.650001525878906,
      "volume": 144100
    },
    {
      "time": "2026-09-08",
      "open": 42.63999938964844,
      "high": 42.63999938964844,
      "low": 42.564998626708984,
      "close": 42.599998474121094,
      "volume": 27800
    },
    {
      "time": "2026-09-09",
      "open": 42.58000183105469,
      "high": 42.590999603271484,
      "low": 42.4900016784668,
      "close": 42.52000045776367,
      "volume": 27300
    },
    {
      "time": "2026-09-10",
      "open": 42.34000015258789,
      "high": 42.34000015258789,
      "low": 42.22999954223633,
      "close": 42.25,
      "volume": 26800
    },
    {
      "time": "2026-09-11",
      "open": 42.31999969482422,
      "high": 42.31999969482422,
      "low": 42.20000076293945,
      "close": 42.209999084472656,
      "volume": 25200
    },
    {
      "time": "2026-09-14",
      "open": 42.150001525878906,
      "high": 42.27000045776367,
      "low": 42.12900161743164,
      "close": 42.22129821777344,
      "volume": 21421
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 44.02926017761231
    },
    {
      "time": "2025-11-24",
      "value": 44.028560180664066
    },
    {
      "time": "2025-11-25",
      "value": 44.03076019287109
    },
    {
      "time": "2025-11-26",
      "value": 44.035180206298826
    },
    {
      "time": "2025-11-28",
      "value": 44.04018020629883
    },
    {
      "time": "2025-12-01",
      "value": 44.03978019714356
    },
    {
      "time": "2025-12-02",
      "value": 44.04168022155762
    },
    {
      "time": "2025-12-03",
      "value": 44.04238021850586
    },
    {
      "time": "2025-12-04",
      "value": 44.04312026977539
    },
    {
      "time": "2025-12-05",
      "value": 44.04462028503418
    },
    {
      "time": "2025-12-08",
      "value": 44.04444030761719
    },
    {
      "time": "2025-12-09",
      "value": 44.04184028625488
    },
    {
      "time": "2025-12-10",
      "value": 44.04196029663086
    },
    {
      "time": "2025-12-11",
      "value": 44.04316032409668
    },
    {
      "time": "2025-12-12",
      "value": 44.039960327148435
    },
    {
      "time": "2025-12-15",
      "value": 44.03930030822754
    },
    {
      "time": "2025-12-16",
      "value": 44.041700286865236
    },
    {
      "time": "2025-12-17",
      "value": 44.04260025024414
    },
    {
      "time": "2025-12-18",
      "value": 44.045600204467775
    },
    {
      "time": "2025-12-19",
      "value": 44.04500022888183
    },
    {
      "time": "2025-12-22",
      "value": 44.04140022277832
    },
    {
      "time": "2025-12-23",
      "value": 44.03600021362305
    },
    {
      "time": "2025-12-24",
      "value": 44.03170021057129
    },
    {
      "time": "2025-12-26",
      "value": 44.02710021972656
    },
    {
      "time": "2025-12-29",
      "value": 44.02160018920898
    },
    {
      "time": "2025-12-30",
      "value": 44.01640014648437
    },
    {
      "time": "2025-12-31",
      "value": 44.00920013427734
    },
    {
      "time": "2026-01-02",
      "value": 43.99980010986328
    },
    {
      "time": "2026-01-05",
      "value": 43.991600036621094
    },
    {
      "time": "2026-01-06",
      "value": 43.98517997741699
    },
    {
      "time": "2026-01-07",
      "value": 43.978280029296876
    },
    {
      "time": "2026-01-08",
      "value": 43.969280014038084
    },
    {
      "time": "2026-01-09",
      "value": 43.961620025634765
    },
    {
      "time": "2026-01-12",
      "value": 43.956539993286135
    },
    {
      "time": "2026-01-13",
      "value": 43.95403999328613
    },
    {
      "time": "2026-01-14",
      "value": 43.95215995788574
    },
    {
      "time": "2026-01-15",
      "value": 43.95375999450684
    },
    {
      "time": "2026-01-16",
      "value": 43.95356002807617
    },
    {
      "time": "2026-01-20",
      "value": 43.95300003051758
    },
    {
      "time": "2026-01-21",
      "value": 43.95139999389649
    },
    {
      "time": "2026-01-22",
      "value": 43.95059997558594
    },
    {
      "time": "2026-01-23",
      "value": 43.950699920654294
    },
    {
      "time": "2026-01-26",
      "value": 43.949039916992184
    },
    {
      "time": "2026-01-27",
      "value": 43.94729988098145
    },
    {
      "time": "2026-01-28",
      "value": 43.94739990234375
    },
    {
      "time": "2026-01-29",
      "value": 43.94989990234375
    },
    {
      "time": "2026-01-30",
      "value": 43.951499938964844
    },
    {
      "time": "2026-02-02",
      "value": 43.948699951171875
    },
    {
      "time": "2026-02-03",
      "value": 43.94629997253418
    },
    {
      "time": "2026-02-04",
      "value": 43.94209991455078
    },
    {
      "time": "2026-02-05",
      "value": 43.93929992675781
    },
    {
      "time": "2026-02-06",
      "value": 43.93489990234375
    },
    {
      "time": "2026-02-09",
      "value": 43.92869987487793
    },
    {
      "time": "2026-02-10",
      "value": 43.924099884033204
    },
    {
      "time": "2026-02-11",
      "value": 43.920099868774415
    },
    {
      "time": "2026-02-12",
      "value": 43.92549987792969
    },
    {
      "time": "2026-02-13",
      "value": 43.931999893188475
    },
    {
      "time": "2026-02-17",
      "value": 43.93729988098144
    },
    {
      "time": "2026-02-18",
      "value": 43.94295989990234
    },
    {
      "time": "2026-02-19",
      "value": 43.950259857177734
    },
    {
      "time": "2026-02-20",
      "value": 43.95877983093262
    },
    {
      "time": "2026-02-23",
      "value": 43.96917984008789
    },
    {
      "time": "2026-02-24",
      "value": 43.97691986083984
    },
    {
      "time": "2026-02-25",
      "value": 43.984719848632814
    },
    {
      "time": "2026-02-26",
      "value": 43.996099853515624
    },
    {
      "time": "2026-02-27",
      "value": 44.00755989074707
    },
    {
      "time": "2026-03-02",
      "value": 44.01145988464356
    },
    {
      "time": "2026-03-03",
      "value": 44.0146598815918
    },
    {
      "time": "2026-03-04",
      "value": 44.01645988464355
    },
    {
      "time": "2026-03-05",
      "value": 44.01935989379883
    },
    {
      "time": "2026-03-06",
      "value": 44.020999908447266
    },
    {
      "time": "2026-03-09",
      "value": 44.02519989013672
    },
    {
      "time": "2026-03-10",
      "value": 44.02489990234375
    },
    {
      "time": "2026-03-11",
      "value": 44.021459884643555
    },
    {
      "time": "2026-03-12",
      "value": 44.013159942626956
    },
    {
      "time": "2026-03-13",
      "value": 44.00435997009277
    },
    {
      "time": "2026-03-16",
      "value": 43.99975997924805
    },
    {
      "time": "2026-03-17",
      "value": 43.99776000976563
    },
    {
      "time": "2026-03-18",
      "value": 43.99156005859375
    },
    {
      "time": "2026-03-19",
      "value": 43.98558006286621
    },
    {
      "time": "2026-03-20",
      "value": 43.97228004455567
    },
    {
      "time": "2026-03-23",
      "value": 43.96278007507324
    },
    {
      "time": "2026-03-24",
      "value": 43.94888008117676
    },
    {
      "time": "2026-03-25",
      "value": 43.93924011230469
    },
    {
      "time": "2026-03-26",
      "value": 43.92394012451172
    },
    {
      "time": "2026-03-27",
      "value": 43.90742012023926
    },
    {
      "time": "2026-03-30",
      "value": 43.89622009277344
    },
    {
      "time": "2026-03-31",
      "value": 43.88752006530762
    },
    {
      "time": "2026-04-01",
      "value": 43.87992004394531
    },
    {
      "time": "2026-04-02",
      "value": 43.87172004699707
    },
    {
      "time": "2026-04-06",
      "value": 43.86212005615234
    },
    {
      "time": "2026-04-07",
      "value": 43.852920074462894
    },
    {
      "time": "2026-04-08",
      "value": 43.845020065307615
    },
    {
      "time": "2026-04-09",
      "value": 43.83836006164551
    },
    {
      "time": "2026-04-10",
      "value": 43.83012008666992
    },
    {
      "time": "2026-04-13",
      "value": 43.82302009582519
    },
    {
      "time": "2026-04-14",
      "value": 43.81860008239746
    },
    {
      "time": "2026-04-15",
      "value": 43.817200088500975
    },
    {
      "time": "2026-04-16",
      "value": 43.814300079345706
    },
    {
      "time": "2026-04-17",
      "value": 43.815300140380856
    },
    {
      "time": "2026-04-20",
      "value": 43.81250015258789
    },
    {
      "time": "2026-04-21",
      "value": 43.80750015258789
    },
    {
      "time": "2026-04-22",
      "value": 43.8026001739502
    },
    {
      "time": "2026-04-23",
      "value": 43.79380020141602
    },
    {
      "time": "2026-04-24",
      "value": 43.78800018310547
    },
    {
      "time": "2026-04-27",
      "value": 43.7776001739502
    },
    {
      "time": "2026-04-28",
      "value": 43.764200134277345
    },
    {
      "time": "2026-04-29",
      "value": 43.74740013122559
    },
    {
      "time": "2026-04-30",
      "value": 43.73320007324219
    },
    {
      "time": "2026-05-01",
      "value": 43.71640007019043
    },
    {
      "time": "2026-05-04",
      "value": 43.69690010070801
    },
    {
      "time": "2026-05-05",
      "value": 43.67780006408692
    },
    {
      "time": "2026-05-06",
      "value": 43.66214004516601
    },
    {
      "time": "2026-05-07",
      "value": 43.64394004821777
    },
    {
      "time": "2026-05-08",
      "value": 43.626960067749025
    },
    {
      "time": "2026-05-11",
      "value": 43.60700004577637
    },
    {
      "time": "2026-05-12",
      "value": 43.59030006408691
    },
    {
      "time": "2026-05-13",
      "value": 43.57500007629395
    },
    {
      "time": "2026-05-14",
      "value": 43.5584001159668
    },
    {
      "time": "2026-05-15",
      "value": 43.54050010681152
    },
    {
      "time": "2026-05-18",
      "value": 43.52326011657715
    },
    {
      "time": "2026-05-19",
      "value": 43.50146011352539
    },
    {
      "time": "2026-05-20",
      "value": 43.48606010437012
    },
    {
      "time": "2026-05-21",
      "value": 43.47490005493164
    },
    {
      "time": "2026-05-22",
      "value": 43.4675
    },
    {
      "time": "2026-05-26",
      "value": 43.46389999389648
    },
    {
      "time": "2026-05-27",
      "value": 43.45769996643067
    },
    {
      "time": "2026-05-28",
      "value": 43.45169998168945
    },
    {
      "time": "2026-05-29",
      "value": 43.449899978637696
    },
    {
      "time": "2026-06-01",
      "value": 43.44449996948242
    },
    {
      "time": "2026-06-02",
      "value": 43.445499954223635
    },
    {
      "time": "2026-06-03",
      "value": 43.44229995727539
    },
    {
      "time": "2026-06-04",
      "value": 43.44259994506836
    },
    {
      "time": "2026-06-05",
      "value": 43.43593994140625
    },
    {
      "time": "2026-06-08",
      "value": 43.433939895629884
    },
    {
      "time": "2026-06-09",
      "value": 43.43333992004395
    },
    {
      "time": "2026-06-10",
      "value": 43.427939910888675
    },
    {
      "time": "2026-06-11",
      "value": 43.42573989868164
    },
    {
      "time": "2026-06-12",
      "value": 43.424539947509764
    },
    {
      "time": "2026-06-15",
      "value": 43.422539978027345
    },
    {
      "time": "2026-06-16",
      "value": 43.422139968872074
    },
    {
      "time": "2026-06-17",
      "value": 43.41833999633789
    },
    {
      "time": "2026-06-18",
      "value": 43.41414001464844
    },
    {
      "time": "2026-06-22",
      "value": 43.40774002075195
    },
    {
      "time": "2026-06-23",
      "value": 43.4036799621582
    },
    {
      "time": "2026-06-24",
      "value": 43.401879959106445
    },
    {
      "time": "2026-06-25",
      "value": 43.398099975585936
    },
    {
      "time": "2026-06-26",
      "value": 43.3957999420166
    },
    {
      "time": "2026-06-29",
      "value": 43.39555992126465
    },
    {
      "time": "2026-06-30",
      "value": 43.38835990905762
    },
    {
      "time": "2026-07-01",
      "value": 43.378359909057615
    },
    {
      "time": "2026-07-02",
      "value": 43.370339965820314
    },
    {
      "time": "2026-07-06",
      "value": 43.36303993225098
    },
    {
      "time": "2026-07-07",
      "value": 43.35323989868164
    },
    {
      "time": "2026-07-08",
      "value": 43.34123992919922
    },
    {
      "time": "2026-07-09",
      "value": 43.33043991088867
    },
    {
      "time": "2026-07-10",
      "value": 43.31963996887207
    },
    {
      "time": "2026-07-13",
      "value": 43.30913993835449
    },
    {
      "time": "2026-07-14",
      "value": 43.2993399810791
    },
    {
      "time": "2026-07-15",
      "value": 43.29333999633789
    },
    {
      "time": "2026-07-16",
      "value": 43.29029998779297
    },
    {
      "time": "2026-07-17",
      "value": 43.285500030517575
    },
    {
      "time": "2026-07-20",
      "value": 43.27590003967285
    },
    {
      "time": "2026-07-21",
      "value": 43.2667000579834
    },
    {
      "time": "2026-07-22",
      "value": 43.25374008178711
    },
    {
      "time": "2026-07-23",
      "value": 43.240500106811524
    },
    {
      "time": "2026-07-24",
      "value": 43.23030014038086
    },
    {
      "time": "2026-07-27",
      "value": 43.221900177001956
    },
    {
      "time": "2026-07-28",
      "value": 43.21608016967773
    },
    {
      "time": "2026-07-29",
      "value": 43.21168014526367
    },
    {
      "time": "2026-07-30",
      "value": 43.20828010559082
    },
    {
      "time": "2026-07-31",
      "value": 43.20608009338379
    },
    {
      "time": "2026-08-03",
      "value": 43.19788009643555
    },
    {
      "time": "2026-08-04",
      "value": 43.19268013000488
    },
    {
      "time": "2026-08-05",
      "value": 43.187680130004885
    },
    {
      "time": "2026-08-06",
      "value": 43.17748016357422
    },
    {
      "time": "2026-08-07",
      "value": 43.167680206298826
    },
    {
      "time": "2026-08-10",
      "value": 43.153480224609375
    },
    {
      "time": "2026-08-11",
      "value": 43.138660202026365
    },
    {
      "time": "2026-08-12",
      "value": 43.127960205078125
    },
    {
      "time": "2026-08-13",
      "value": 43.120160217285154
    },
    {
      "time": "2026-08-14",
      "value": 43.11196022033691
    },
    {
      "time": "2026-08-17",
      "value": 43.101160202026364
    },
    {
      "time": "2026-08-18",
      "value": 43.09474021911621
    },
    {
      "time": "2026-08-19",
      "value": 43.09214027404785
    },
    {
      "time": "2026-08-20",
      "value": 43.085140228271484
    },
    {
      "time": "2026-08-21",
      "value": 43.078040237426755
    },
    {
      "time": "2026-08-24",
      "value": 43.06784027099609
    },
    {
      "time": "2026-08-25",
      "value": 43.061840286254885
    },
    {
      "time": "2026-08-26",
      "value": 43.05344024658203
    },
    {
      "time": "2026-08-27",
      "value": 43.04394027709961
    },
    {
      "time": "2026-08-28",
      "value": 43.03494026184082
    },
    {
      "time": "2026-08-31",
      "value": 43.02334022521973
    },
    {
      "time": "2026-09-01",
      "value": 43.00814025878906
    },
    {
      "time": "2026-09-02",
      "value": 42.99254028320313
    },
    {
      "time": "2026-09-03",
      "value": 42.974540328979494
    },
    {
      "time": "2026-09-04",
      "value": 42.95634033203125
    },
    {
      "time": "2026-09-08",
      "value": 42.93624031066894
    },
    {
      "time": "2026-09-09",
      "value": 42.914280319213866
    },
    {
      "time": "2026-09-10",
      "value": 42.89028030395508
    },
    {
      "time": "2026-09-11",
      "value": 42.868680267333986
    },
    {
      "time": "2026-09-14",
      "value": 42.84732620239258
    }
  ],
  "analysis": null
}