{
  "ok": true,
  "cached": false,
  "ticker": "EVUS",
  "price": 36.975,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 31.204999923706055,
      "high": 31.204999923706055,
      "low": 31.204999923706055,
      "close": 31.204999923706055,
      "volume": 300
    },
    {
      "time": "2025-09-16",
      "open": 31.190000534057617,
      "high": 31.190000534057617,
      "low": 30.989999771118164,
      "close": 31.100000381469727,
      "volume": 4225900
    },
    {
      "time": "2025-09-17",
      "open": 31.040000915527344,
      "high": 31.389999389648438,
      "low": 31.040000915527344,
      "close": 31.170000076293945,
      "volume": 269300
    },
    {
      "time": "2025-09-18",
      "open": 31.270000457763672,
      "high": 31.450000762939453,
      "low": 31.260000228881836,
      "close": 31.34000015258789,
      "volume": 98900
    },
    {
      "time": "2025-09-19",
      "open": 31.34000015258789,
      "high": 31.3799991607666,
      "low": 31.219999313354492,
      "close": 31.329999923706055,
      "volume": 38600
    },
    {
      "time": "2025-09-22",
      "open": 31.280000686645508,
      "high": 31.39900016784668,
      "low": 31.270000457763672,
      "close": 31.350000381469727,
      "volume": 28200
    },
    {
      "time": "2025-09-23",
      "open": 31.420000076293945,
      "high": 31.506999969482422,
      "low": 31.308000564575195,
      "close": 31.360000610351562,
      "volume": 36100
    },
    {
      "time": "2025-09-24",
      "open": 31.399999618530273,
      "high": 31.40999984741211,
      "low": 31.28499984741211,
      "close": 31.329999923706055,
      "volume": 100900
    },
    {
      "time": "2025-09-25",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.010000228881836,
      "close": 31.1200008392334,
      "volume": 62400
    },
    {
      "time": "2025-09-26",
      "open": 31.219999313354492,
      "high": 31.34000015258789,
      "low": 31.209999084472656,
      "close": 31.32200050354004,
      "volume": 48700
    },
    {
      "time": "2025-09-29",
      "open": 31.309999465942383,
      "high": 31.399999618530273,
      "low": 31.290000915527344,
      "close": 31.3799991607666,
      "volume": 34900
    },
    {
      "time": "2025-09-30",
      "open": 31.39900016784668,
      "high": 31.469999313354492,
      "low": 31.239999771118164,
      "close": 31.450000762939453,
      "volume": 9500
    },
    {
      "time": "2025-10-01",
      "open": 31.395000457763672,
      "high": 31.520000457763672,
      "low": 31.395000457763672,
      "close": 31.5,
      "volume": 35500
    },
    {
      "time": "2025-10-02",
      "open": 31.43000030517578,
      "high": 31.549999237060547,
      "low": 31.389999389648438,
      "close": 31.52199935913086,
      "volume": 50200
    },
    {
      "time": "2025-10-03",
      "open": 31.690000534057617,
      "high": 31.790000915527344,
      "low": 31.618000030517578,
      "close": 31.618000030517578,
      "volume": 28400
    },
    {
      "time": "2025-10-06",
      "open": 31.65999984741211,
      "high": 31.65999984741211,
      "low": 31.540000915527344,
      "close": 31.582000732421875,
      "volume": 81600
    },
    {
      "time": "2025-10-07",
      "open": 31.719999313354492,
      "high": 31.719999313354492,
      "low": 31.420000076293945,
      "close": 31.5,
      "volume": 150000
    },
    {
      "time": "2025-10-08",
      "open": 31.469999313354492,
      "high": 31.593000411987305,
      "low": 31.399999618530273,
      "close": 31.527999877929688,
      "volume": 17400
    },
    {
      "time": "2025-10-09",
      "open": 31.469999313354492,
      "high": 31.469999313354492,
      "low": 31.360000610351562,
      "close": 31.389999389648438,
      "volume": 16100
    },
    {
      "time": "2025-10-10",
      "open": 31.5,
      "high": 31.520000457763672,
      "low": 30.799999237060547,
      "close": 30.808000564575195,
      "volume": 120200
    },
    {
      "time": "2025-10-13",
      "open": 31.079999923706055,
      "high": 31.18400001525879,
      "low": 30.989999771118164,
      "close": 31.1200008392334,
      "volume": 166300
    },
    {
      "time": "2025-10-14",
      "open": 30.979999542236328,
      "high": 31.424999237060547,
      "low": 30.864999771118164,
      "close": 31.299999237060547,
      "volume": 16300
    },
    {
      "time": "2025-10-15",
      "open": 31.538000106811523,
      "high": 31.65999984741211,
      "low": 31.25,
      "close": 31.450000762939453,
      "volume": 129300
    },
    {
      "time": "2025-10-16",
      "open": 31.489999771118164,
      "high": 31.540000915527344,
      "low": 31.139999389648438,
      "close": 31.21500015258789,
      "volume": 61600
    },
    {
      "time": "2025-10-17",
      "open": 31.229999542236328,
      "high": 31.389999389648438,
      "low": 31.170000076293945,
      "close": 31.34000015258789,
      "volume": 82700
    },
    {
      "time": "2025-10-20",
      "open": 31.540000915527344,
      "high": 31.677000045776367,
      "low": 31.520000457763672,
      "close": 31.645000457763672,
      "volume": 83200
    },
    {
      "time": "2025-10-21",
      "open": 31.75,
      "high": 31.81999969482422,
      "low": 31.670000076293945,
      "close": 31.719999313354492,
      "volume": 65600
    },
    {
      "time": "2025-10-22",
      "open": 31.739999771118164,
      "high": 31.739999771118164,
      "low": 31.44499969482422,
      "close": 31.559999465942383,
      "volume": 90900
    },
    {
      "time": "2025-10-23",
      "open": 31.6200008392334,
      "high": 31.71500015258789,
      "low": 31.549999237060547,
      "close": 31.68000030517578,
      "volume": 123700
    },
    {
      "time": "2025-10-24",
      "open": 31.8700008392334,
      "high": 31.90999984741211,
      "low": 31.815000534057617,
      "close": 31.81999969482422,
      "volume": 27500
    },
    {
      "time": "2025-10-27",
      "open": 31.90999984741211,
      "high": 32,
      "low": 31.8799991607666,
      "close": 31.989999771118164,
      "volume": 138600
    },
    {
      "time": "2025-10-28",
      "open": 32.02000045776367,
      "high": 32.02000045776367,
      "low": 31.799999237060547,
      "close": 31.799999237060547,
      "volume": 110100
    },
    {
      "time": "2025-10-29",
      "open": 31.780000686645508,
      "high": 31.790000915527344,
      "low": 31.459999084472656,
      "close": 31.559999465942383,
      "volume": 100800
    },
    {
      "time": "2025-10-30",
      "open": 31.239999771118164,
      "high": 31.579999923706055,
      "low": 31.239999771118164,
      "close": 31.329999923706055,
      "volume": 31200
    },
    {
      "time": "2025-10-31",
      "open": 31.350000381469727,
      "high": 31.440000534057617,
      "low": 31.229999542236328,
      "close": 31.34000015258789,
      "volume": 18200
    },
    {
      "time": "2025-11-03",
      "open": 31.049999237060547,
      "high": 31.25,
      "low": 31.049999237060547,
      "close": 31.209999084472656,
      "volume": 16100
    },
    {
      "time": "2025-11-04",
      "open": 31.020000457763672,
      "high": 31.16900062561035,
      "low": 31.013999938964844,
      "close": 31.059999465942383,
      "volume": 29900
    },
    {
      "time": "2025-11-05",
      "open": 31.15999984741211,
      "high": 31.360000610351562,
      "low": 31.1200008392334,
      "close": 31.270000457763672,
      "volume": 23300
    },
    {
      "time": "2025-11-06",
      "open": 31.31999969482422,
      "high": 31.31999969482422,
      "low": 31.079999923706055,
      "close": 31.139999389648438,
      "volume": 29900
    },
    {
      "time": "2025-11-07",
      "open": 31.040000915527344,
      "high": 31.329999923706055,
      "low": 30.979999542236328,
      "close": 31.329999923706055,
      "volume": 18700
    },
    {
      "time": "2025-11-10",
      "open": 31.350000381469727,
      "high": 31.559999465942383,
      "low": 31.275999069213867,
      "close": 31.510000228881836,
      "volume": 19100
    },
    {
      "time": "2025-11-11",
      "open": 31.530000686645508,
      "high": 31.7450008392334,
      "low": 31.524999618530273,
      "close": 31.700000762939453,
      "volume": 24900
    },
    {
      "time": "2025-11-12",
      "open": 31.8700008392334,
      "high": 31.895000457763672,
      "low": 31.795000076293945,
      "close": 31.799999237060547,
      "volume": 10100
    },
    {
      "time": "2025-11-13",
      "open": 31.809999465942383,
      "high": 31.809999465942383,
      "low": 31.41699981689453,
      "close": 31.469999313354492,
      "volume": 13300
    },
    {
      "time": "2025-11-14",
      "open": 31.239999771118164,
      "high": 31.510000228881836,
      "low": 31.209999084472656,
      "close": 31.360000610351562,
      "volume": 44400
    },
    {
      "time": "2025-11-17",
      "open": 31.3700008392334,
      "high": 31.399999618530273,
      "low": 30.93000030517578,
      "close": 31.020000457763672,
      "volume": 23400
    },
    {
      "time": "2025-11-18",
      "open": 30.93000030517578,
      "high": 31.1299991607666,
      "low": 30.790000915527344,
      "close": 30.969999313354492,
      "volume": 2917100
    },
    {
      "time": "2025-11-19",
      "open": 30.959999084472656,
      "high": 31.020000457763672,
      "low": 30.780000686645508,
      "close": 30.889999389648438,
      "volume": 206000
    },
    {
      "time": "2025-11-20",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 30.559999465942383,
      "close": 30.579999923706055,
      "volume": 91600
    },
    {
      "time": "2025-11-21",
      "open": 30.760000228881836,
      "high": 31.170000076293945,
      "low": 30.68000030517578,
      "close": 31.030000686645508,
      "volume": 117100
    },
    {
      "time": "2025-11-24",
      "open": 31.1200008392334,
      "high": 31.25,
      "low": 30.959999084472656,
      "close": 31.18000030517578,
      "volume": 62100
    },
    {
      "time": "2025-11-25",
      "open": 31.360000610351562,
      "high": 31.670000076293945,
      "low": 31.329999923706055,
      "close": 31.6299991607666,
      "volume": 139500
    },
    {
      "time": "2025-11-26",
      "open": 31.59000015258789,
      "high": 31.84000015258789,
      "low": 31.59000015258789,
      "close": 31.760000228881836,
      "volume": 73500
    },
    {
      "time": "2025-11-28",
      "open": 31.84000015258789,
      "high": 31.979999542236328,
      "low": 31.84000015258789,
      "close": 31.959999084472656,
      "volume": 35700
    },
    {
      "time": "2025-12-01",
      "open": 31.860000610351562,
      "high": 31.90999984741211,
      "low": 31.700000762939453,
      "close": 31.729999542236328,
      "volume": 88200
    },
    {
      "time": "2025-12-02",
      "open": 31.679000854492188,
      "high": 31.780000686645508,
      "low": 31.610000610351562,
      "close": 31.704999923706055,
      "volume": 46900
    },
    {
      "time": "2025-12-03",
      "open": 31.670000076293945,
      "high": 32.025001525878906,
      "low": 31.670000076293945,
      "close": 31.985000610351562,
      "volume": 69700
    },
    {
      "time": "2025-12-04",
      "open": 31.989999771118164,
      "high": 32.09000015258789,
      "low": 31.959999084472656,
      "close": 32.040000915527344,
      "volume": 82700
    },
    {
      "time": "2025-12-05",
      "open": 32.150001525878906,
      "high": 32.21699905395508,
      "low": 32.09000015258789,
      "close": 32.125,
      "volume": 45900
    },
    {
      "time": "2025-12-08",
      "open": 32.209999084472656,
      "high": 32.209999084472656,
      "low": 31.850000381469727,
      "close": 31.8700008392334,
      "volume": 37400
    },
    {
      "time": "2025-12-09",
      "open": 31.860000610351562,
      "high": 32.005001068115234,
      "low": 31.790000915527344,
      "close": 31.809999465942383,
      "volume": 66500
    },
    {
      "time": "2025-12-10",
      "open": 31.868999481201172,
      "high": 32.23500061035156,
      "low": 31.854999542236328,
      "close": 32.189998626708984,
      "volume": 96400
    },
    {
      "time": "2025-12-11",
      "open": 32.11000061035156,
      "high": 32.400001525878906,
      "low": 32.11000061035156,
      "close": 32.380001068115234,
      "volume": 63000
    },
    {
      "time": "2025-12-12",
      "open": 32.4900016784668,
      "high": 32.4900016784668,
      "low": 32.16999816894531,
      "close": 32.25,
      "volume": 47600
    },
    {
      "time": "2025-12-15",
      "open": 32.290000915527344,
      "high": 32.34000015258789,
      "low": 32.189998626708984,
      "close": 32.32500076293945,
      "volume": 54600
    },
    {
      "time": "2025-12-16",
      "open": 32.189998626708984,
      "high": 32.189998626708984,
      "low": 31.84000015258789,
      "close": 31.940000534057617,
      "volume": 47900
    },
    {
      "time": "2025-12-17",
      "open": 32,
      "high": 32.04399871826172,
      "low": 31.799999237060547,
      "close": 31.815000534057617,
      "volume": 23500
    },
    {
      "time": "2025-12-18",
      "open": 32.02000045776367,
      "high": 32.099998474121094,
      "low": 31.84000015258789,
      "close": 31.8700008392334,
      "volume": 59500
    },
    {
      "time": "2025-12-19",
      "open": 32.0099983215332,
      "high": 32.08000183105469,
      "low": 31.969999313354492,
      "close": 31.989999771118164,
      "volume": 95900
    },
    {
      "time": "2025-12-22",
      "open": 32.279998779296875,
      "high": 32.279998779296875,
      "low": 32.08000183105469,
      "close": 32.209999084472656,
      "volume": 87600
    },
    {
      "time": "2025-12-23",
      "open": 32.15999984741211,
      "high": 32.25,
      "low": 32.15999984741211,
      "close": 32.22999954223633,
      "volume": 41800
    },
    {
      "time": "2025-12-24",
      "open": 32.29499816894531,
      "high": 32.38999938964844,
      "low": 32.290000915527344,
      "close": 32.36000061035156,
      "volume": 16600
    },
    {
      "time": "2025-12-26",
      "open": 32.34000015258789,
      "high": 32.369998931884766,
      "low": 32.2599983215332,
      "close": 32.369998931884766,
      "volume": 36000
    },
    {
      "time": "2025-12-29",
      "open": 32.310001373291016,
      "high": 32.33000183105469,
      "low": 32.2599983215332,
      "close": 32.29999923706055,
      "volume": 24700
    },
    {
      "time": "2025-12-30",
      "open": 32.27000045776367,
      "high": 32.321998596191406,
      "low": 32.250999450683594,
      "close": 32.29999923706055,
      "volume": 29100
    },
    {
      "time": "2025-12-31",
      "open": 32.220001220703125,
      "high": 32.220001220703125,
      "low": 32.040000915527344,
      "close": 32.040000915527344,
      "volume": 39400
    },
    {
      "time": "2026-01-02",
      "open": 32.209999084472656,
      "high": 32.27000045776367,
      "low": 31.99799919128418,
      "close": 32.2400016784668,
      "volume": 48400
    },
    {
      "time": "2026-01-05",
      "open": 32.33000183105469,
      "high": 32.599998474121094,
      "low": 32.32500076293945,
      "close": 32.540000915527344,
      "volume": 37200
    },
    {
      "time": "2026-01-06",
      "open": 32.5,
      "high": 32.849998474121094,
      "low": 32.5,
      "close": 32.84000015258789,
      "volume": 47900
    },
    {
      "time": "2026-01-07",
      "open": 32.869998931884766,
      "high": 32.869998931884766,
      "low": 32.505001068115234,
      "close": 32.52000045776367,
      "volume": 32000
    },
    {
      "time": "2026-01-08",
      "open": 32.61800003051758,
      "high": 32.84000015258789,
      "low": 32.61800003051758,
      "close": 32.77000045776367,
      "volume": 21700
    },
    {
      "time": "2026-01-09",
      "open": 32.93000030517578,
      "high": 33.0099983215332,
      "low": 32.849998474121094,
      "close": 32.970001220703125,
      "volume": 98300
    },
    {
      "time": "2026-01-12",
      "open": 32.779998779296875,
      "high": 32.95000076293945,
      "low": 32.779998779296875,
      "close": 32.95000076293945,
      "volume": 46300
    },
    {
      "time": "2026-01-13",
      "open": 33.029998779296875,
      "high": 33.029998779296875,
      "low": 32.779998779296875,
      "close": 32.85499954223633,
      "volume": 37400
    },
    {
      "time": "2026-01-14",
      "open": 32.814998626708984,
      "high": 32.970001220703125,
      "low": 32.79999923706055,
      "close": 32.970001220703125,
      "volume": 40100
    },
    {
      "time": "2026-01-15",
      "open": 33.029998779296875,
      "high": 33.150001525878906,
      "low": 33.029998779296875,
      "close": 33.06999969482422,
      "volume": 66100
    },
    {
      "time": "2026-01-16",
      "open": 33.060001373291016,
      "high": 33.099998474121094,
      "low": 32.97999954223633,
      "close": 33.0099983215332,
      "volume": 22000
    },
    {
      "time": "2026-01-20",
      "open": 32.59000015258789,
      "high": 32.79499816894531,
      "low": 32.465999603271484,
      "close": 32.4900016784668,
      "volume": 27300
    },
    {
      "time": "2026-01-21",
      "open": 32.75,
      "high": 33.060001373291016,
      "low": 32.709999084472656,
      "close": 32.97999954223633,
      "volume": 23000
    },
    {
      "time": "2026-01-22",
      "open": 33.099998474121094,
      "high": 33.28499984741211,
      "low": 33.06999969482422,
      "close": 33.189998626708984,
      "volume": 21600
    },
    {
      "time": "2026-01-23",
      "open": 33.09000015258789,
      "high": 33.09000015258789,
      "low": 32.94900131225586,
      "close": 33.01499938964844,
      "volume": 24600
    },
    {
      "time": "2026-01-26",
      "open": 33.130001068115234,
      "high": 33.2400016784668,
      "low": 33.130001068115234,
      "close": 33.20000076293945,
      "volume": 23400
    },
    {
      "time": "2026-01-27",
      "open": 33.130001068115234,
      "high": 33.209999084472656,
      "low": 33.11000061035156,
      "close": 33.18000030517578,
      "volume": 23300
    },
    {
      "time": "2026-01-28",
      "open": 33.25,
      "high": 33.279998779296875,
      "low": 33.15999984741211,
      "close": 33.22999954223633,
      "volume": 36000
    },
    {
      "time": "2026-01-29",
      "open": 33.54999923706055,
      "high": 33.54999923706055,
      "low": 33.224998474121094,
      "close": 33.5099983215332,
      "volume": 53400
    },
    {
      "time": "2026-01-30",
      "open": 33.41999816894531,
      "high": 33.43000030517578,
      "low": 33.16999816894531,
      "close": 33.40999984741211,
      "volume": 16500
    },
    {
      "time": "2026-02-02",
      "open": 33.5099983215332,
      "high": 33.65999984741211,
      "low": 33.45000076293945,
      "close": 33.650001525878906,
      "volume": 26800
    },
    {
      "time": "2026-02-03",
      "open": 33.7239990234375,
      "high": 33.72800064086914,
      "low": 33.310001373291016,
      "close": 33.5369987487793,
      "volume": 28600
    },
    {
      "time": "2026-02-04",
      "open": 33.64899826049805,
      "high": 33.70000076293945,
      "low": 33.486000061035156,
      "close": 33.619998931884766,
      "volume": 30500
    },
    {
      "time": "2026-02-05",
      "open": 33.29999923706055,
      "high": 33.50400161743164,
      "low": 33.25,
      "close": 33.404998779296875,
      "volume": 26700
    },
    {
      "time": "2026-02-06",
      "open": 33.709999084472656,
      "high": 33.93000030517578,
      "low": 33.68000030517578,
      "close": 33.915000915527344,
      "volume": 35200
    },
    {
      "time": "2026-02-09",
      "open": 33.779998779296875,
      "high": 33.97999954223633,
      "low": 33.67300033569336,
      "close": 33.93000030517578,
      "volume": 20700
    },
    {
      "time": "2026-02-10",
      "open": 33.84000015258789,
      "high": 33.939998626708984,
      "low": 33.79999923706055,
      "close": 33.79999923706055,
      "volume": 26000
    },
    {
      "time": "2026-02-11",
      "open": 34.0099983215332,
      "high": 34.0099983215332,
      "low": 33.75,
      "close": 33.869998931884766,
      "volume": 37000
    },
    {
      "time": "2026-02-12",
      "open": 33.959999084472656,
      "high": 34.029998779296875,
      "low": 33.404998779296875,
      "close": 33.439998626708984,
      "volume": 33600
    },
    {
      "time": "2026-02-13",
      "open": 33.380001068115234,
      "high": 33.83000183105469,
      "low": 33.380001068115234,
      "close": 33.68000030517578,
      "volume": 23900
    },
    {
      "time": "2026-02-17",
      "open": 33.68000030517578,
      "high": 33.68000030517578,
      "low": 33.369998931884766,
      "close": 33.584999084472656,
      "volume": 38700
    },
    {
      "time": "2026-02-18",
      "open": 33.65599822998047,
      "high": 33.81999969482422,
      "low": 33.619998931884766,
      "close": 33.744998931884766,
      "volume": 45900
    },
    {
      "time": "2026-02-19",
      "open": 33.61000061035156,
      "high": 33.678001403808594,
      "low": 33.54999923706055,
      "close": 33.65999984741211,
      "volume": 83700
    },
    {
      "time": "2026-02-20",
      "open": 33.75,
      "high": 33.880001068115234,
      "low": 33.65999984741211,
      "close": 33.880001068115234,
      "volume": 93000
    },
    {
      "time": "2026-02-23",
      "open": 33.75,
      "high": 33.75,
      "low": 33.44499969482422,
      "close": 33.47999954223633,
      "volume": 27800
    },
    {
      "time": "2026-02-24",
      "open": 33.529998779296875,
      "high": 33.67499923706055,
      "low": 33.47999954223633,
      "close": 33.63999938964844,
      "volume": 39400
    },
    {
      "time": "2026-02-25",
      "open": 33.7599983215332,
      "high": 33.77000045776367,
      "low": 33.58000183105469,
      "close": 33.766998291015625,
      "volume": 19400
    },
    {
      "time": "2026-02-26",
      "open": 33.79999923706055,
      "high": 33.869998931884766,
      "low": 33.65999984741211,
      "close": 33.82899856567383,
      "volume": 25600
    },
    {
      "time": "2026-02-27",
      "open": 33.65999984741211,
      "high": 33.88999938964844,
      "low": 33.59000015258789,
      "close": 33.880001068115234,
      "volume": 15300
    },
    {
      "time": "2026-03-02",
      "open": 33.63999938964844,
      "high": 33.880001068115234,
      "low": 33.62099838256836,
      "close": 33.79199981689453,
      "volume": 30200
    },
    {
      "time": "2026-03-03",
      "open": 33.09000015258789,
      "high": 33.540000915527344,
      "low": 32.9900016784668,
      "close": 33.43000030517578,
      "volume": 27000
    },
    {
      "time": "2026-03-04",
      "open": 33.459999084472656,
      "high": 33.61000061035156,
      "low": 33.380001068115234,
      "close": 33.54999923706055,
      "volume": 23000
    },
    {
      "time": "2026-03-05",
      "open": 33.33000183105469,
      "high": 33.41999816894531,
      "low": 32.970001220703125,
      "close": 33.16999816894531,
      "volume": 35800
    },
    {
      "time": "2026-03-06",
      "open": 32.880001068115234,
      "high": 32.880001068115234,
      "low": 32.59000015258789,
      "close": 32.814998626708984,
      "volume": 575600
    },
    {
      "time": "2026-03-09",
      "open": 32.40999984741211,
      "high": 32.959999084472656,
      "low": 32.209999084472656,
      "close": 32.90999984741211,
      "volume": 32500
    },
    {
      "time": "2026-03-10",
      "open": 32.75,
      "high": 33.11000061035156,
      "low": 32.720001220703125,
      "close": 32.79499816894531,
      "volume": 155300
    },
    {
      "time": "2026-03-11",
      "open": 32.689998626708984,
      "high": 32.79999923706055,
      "low": 32.58000183105469,
      "close": 32.72999954223633,
      "volume": 27700
    },
    {
      "time": "2026-03-12",
      "open": 32.52000045776367,
      "high": 32.52000045776367,
      "low": 32.21500015258789,
      "close": 32.21500015258789,
      "volume": 997000
    },
    {
      "time": "2026-03-13",
      "open": 32.400001525878906,
      "high": 32.520999908447266,
      "low": 32.189998626708984,
      "close": 32.20000076293945,
      "volume": 98800
    },
    {
      "time": "2026-03-16",
      "open": 32.529998779296875,
      "high": 32.63999938964844,
      "low": 32.41999816894531,
      "close": 32.4900016784668,
      "volume": 53200
    },
    {
      "time": "2026-03-17",
      "open": 32.58000183105469,
      "high": 32.61000061035156,
      "low": 32.48699951171875,
      "close": 32.5,
      "volume": 64900
    },
    {
      "time": "2026-03-18",
      "open": 32.43000030517578,
      "high": 32.43000030517578,
      "low": 32.04999923706055,
      "close": 32.04999923706055,
      "volume": 150200
    },
    {
      "time": "2026-03-19",
      "open": 31.920000076293945,
      "high": 32.13999938964844,
      "low": 31.860000610351562,
      "close": 32.01499938964844,
      "volume": 51600
    },
    {
      "time": "2026-03-20",
      "open": 31.975000381469727,
      "high": 31.979999542236328,
      "low": 31.530000686645508,
      "close": 31.68000030517578,
      "volume": 39500
    },
    {
      "time": "2026-03-23",
      "open": 32.099998474121094,
      "high": 32.189998626708984,
      "low": 31.8799991607666,
      "close": 31.920000076293945,
      "volume": 301800
    },
    {
      "time": "2026-03-24",
      "open": 31.709999084472656,
      "high": 32.060001373291016,
      "low": 31.709999084472656,
      "close": 31.8799991607666,
      "volume": 65600
    },
    {
      "time": "2026-03-25",
      "open": 32.13999938964844,
      "high": 32.13999938964844,
      "low": 31.889999389648438,
      "close": 31.979999542236328,
      "volume": 33200
    },
    {
      "time": "2026-03-26",
      "open": 31.780000686645508,
      "high": 31.979999542236328,
      "low": 31.600000381469727,
      "close": 31.610000610351562,
      "volume": 28600
    },
    {
      "time": "2026-03-27",
      "open": 31.489999771118164,
      "high": 31.530000686645508,
      "low": 31.149999618530273,
      "close": 31.190000534057617,
      "volume": 37500
    },
    {
      "time": "2026-03-30",
      "open": 31.3700008392334,
      "high": 31.459999084472656,
      "low": 31.084999084472656,
      "close": 31.18000030517578,
      "volume": 31200
    },
    {
      "time": "2026-03-31",
      "open": 31.510000228881836,
      "high": 31.860000610351562,
      "low": 31.399999618530273,
      "close": 31.832000732421875,
      "volume": 36600
    },
    {
      "time": "2026-04-01",
      "open": 32,
      "high": 32.16999816894531,
      "low": 32,
      "close": 32.029998779296875,
      "volume": 37500
    },
    {
      "time": "2026-04-02",
      "open": 31.75,
      "high": 32.07500076293945,
      "low": 31.75,
      "close": 32.06800079345703,
      "volume": 15600
    },
    {
      "time": "2026-04-06",
      "open": 32.04999923706055,
      "high": 32.2599983215332,
      "low": 32.04999923706055,
      "close": 32.2599983215332,
      "volume": 29700
    },
    {
      "time": "2026-04-07",
      "open": 32.189998626708984,
      "high": 32.2400016784668,
      "low": 32.060001373291016,
      "close": 32.2400016784668,
      "volume": 32800
    },
    {
      "time": "2026-04-08",
      "open": 32.90999984741211,
      "high": 33.04999923706055,
      "low": 32.81999969482422,
      "close": 33.04999923706055,
      "volume": 202400
    },
    {
      "time": "2026-04-09",
      "open": 33.029998779296875,
      "high": 33.22999954223633,
      "low": 32.95000076293945,
      "close": 33.18000030517578,
      "volume": 23600
    },
    {
      "time": "2026-04-10",
      "open": 33.09000015258789,
      "high": 33.09000015258789,
      "low": 32.900001525878906,
      "close": 32.90999984741211,
      "volume": 18900
    },
    {
      "time": "2026-04-13",
      "open": 32.81999969482422,
      "high": 33.16600036621094,
      "low": 32.80500030517578,
      "close": 33.16600036621094,
      "volume": 60900
    },
    {
      "time": "2026-04-14",
      "open": 33.15999984741211,
      "high": 33.349998474121094,
      "low": 33.15999984741211,
      "close": 33.33000183105469,
      "volume": 18100
    },
    {
      "time": "2026-04-15",
      "open": 33.310001373291016,
      "high": 33.34000015258789,
      "low": 33.16999816894531,
      "close": 33.292999267578125,
      "volume": 21600
    },
    {
      "time": "2026-04-16",
      "open": 33.400001525878906,
      "high": 33.470001220703125,
      "low": 33.34000015258789,
      "close": 33.439998626708984,
      "volume": 36500
    },
    {
      "time": "2026-04-17",
      "open": 33.619998931884766,
      "high": 33.900001525878906,
      "low": 33.59000015258789,
      "close": 33.79999923706055,
      "volume": 20200
    },
    {
      "time": "2026-04-20",
      "open": 33.81999969482422,
      "high": 33.85200119018555,
      "low": 33.744998931884766,
      "close": 33.7599983215332,
      "volume": 17600
    },
    {
      "time": "2026-04-21",
      "open": 33.86000061035156,
      "high": 33.93000030517578,
      "low": 33.5099983215332,
      "close": 33.54999923706055,
      "volume": 35200
    },
    {
      "time": "2026-04-22",
      "open": 33.7400016784668,
      "high": 33.77399826049805,
      "low": 33.54999923706055,
      "close": 33.59000015258789,
      "volume": 39800
    },
    {
      "time": "2026-04-23",
      "open": 33.72999954223633,
      "high": 33.7599983215332,
      "low": 33.470001220703125,
      "close": 33.70000076293945,
      "volume": 28300
    },
    {
      "time": "2026-04-24",
      "open": 33.77000045776367,
      "high": 33.779998779296875,
      "low": 33.65999984741211,
      "close": 33.75,
      "volume": 27500
    },
    {
      "time": "2026-04-27",
      "open": 33.849998474121094,
      "high": 33.900001525878906,
      "low": 33.76599884033203,
      "close": 33.77000045776367,
      "volume": 20100
    },
    {
      "time": "2026-04-28",
      "open": 33.79999923706055,
      "high": 33.83000183105469,
      "low": 33.70000076293945,
      "close": 33.72999954223633,
      "volume": 13000
    },
    {
      "time": "2026-04-29",
      "open": 33.75,
      "high": 33.81999969482422,
      "low": 33.70000076293945,
      "close": 33.80500030517578,
      "volume": 24400
    },
    {
      "time": "2026-04-30",
      "open": 33.900001525878906,
      "high": 34.31999969482422,
      "low": 33.900001525878906,
      "close": 34.29999923706055,
      "volume": 15100
    },
    {
      "time": "2026-05-01",
      "open": 34.290000915527344,
      "high": 34.400001525878906,
      "low": 34.209999084472656,
      "close": 34.209999084472656,
      "volume": 20400
    },
    {
      "time": "2026-05-04",
      "open": 34.16999816894531,
      "high": 34.2599983215332,
      "low": 33.974998474121094,
      "close": 34.005001068115234,
      "volume": 21900
    },
    {
      "time": "2026-05-05",
      "open": 34.220001220703125,
      "high": 34.42599868774414,
      "low": 34.220001220703125,
      "close": 34.36000061035156,
      "volume": 15500
    },
    {
      "time": "2026-05-06",
      "open": 34.56999969482422,
      "high": 34.67900085449219,
      "low": 34.529998779296875,
      "close": 34.650001525878906,
      "volume": 16500
    },
    {
      "time": "2026-05-07",
      "open": 34.63999938964844,
      "high": 34.63999938964844,
      "low": 34.268001556396484,
      "close": 34.33000183105469,
      "volume": 72200
    },
    {
      "time": "2026-05-08",
      "open": 34.470001220703125,
      "high": 34.5099983215332,
      "low": 34.430999755859375,
      "close": 34.4900016784668,
      "volume": 15600
    },
    {
      "time": "2026-05-11",
      "open": 34.5989990234375,
      "high": 34.599998474121094,
      "low": 34.5,
      "close": 34.540000915527344,
      "volume": 15100
    },
    {
      "time": "2026-05-12",
      "open": 34.47999954223633,
      "high": 34.52000045776367,
      "low": 34.279998779296875,
      "close": 34.5099983215332,
      "volume": 23000
    },
    {
      "time": "2026-05-13",
      "open": 34.56999969482422,
      "high": 34.6150016784668,
      "low": 34.404998779296875,
      "close": 34.59000015258789,
      "volume": 20000
    },
    {
      "time": "2026-05-14",
      "open": 34.689998626708984,
      "high": 34.779998779296875,
      "low": 34.66999816894531,
      "close": 34.689998626708984,
      "volume": 23000
    },
    {
      "time": "2026-05-15",
      "open": 34.58000183105469,
      "high": 34.58000183105469,
      "low": 34.349998474121094,
      "close": 34.369998931884766,
      "volume": 24500
    },
    {
      "time": "2026-05-18",
      "open": 34.41999816894531,
      "high": 34.529998779296875,
      "low": 34.349998474121094,
      "close": 34.52000045776367,
      "volume": 29000
    },
    {
      "time": "2026-05-19",
      "open": 34.375,
      "high": 34.540000915527344,
      "low": 34.35499954223633,
      "close": 34.356998443603516,
      "volume": 11000
    },
    {
      "time": "2026-05-20",
      "open": 34.435001373291016,
      "high": 34.61600112915039,
      "low": 34.34000015258789,
      "close": 34.61600112915039,
      "volume": 15600
    },
    {
      "time": "2026-05-21",
      "open": 34.459999084472656,
      "high": 34.72999954223633,
      "low": 34.459999084472656,
      "close": 34.70000076293945,
      "volume": 23500
    },
    {
      "time": "2026-05-22",
      "open": 34.88999938964844,
      "high": 35.040000915527344,
      "low": 34.88999938964844,
      "close": 34.95000076293945,
      "volume": 17000
    },
    {
      "time": "2026-05-26",
      "open": 35.1879997253418,
      "high": 35.209999084472656,
      "low": 35.150001525878906,
      "close": 35.20000076293945,
      "volume": 17600
    },
    {
      "time": "2026-05-27",
      "open": 35.279998779296875,
      "high": 35.279998779296875,
      "low": 35.18000030517578,
      "close": 35.220001220703125,
      "volume": 15300
    },
    {
      "time": "2026-05-28",
      "open": 35.21699905395508,
      "high": 35.349998474121094,
      "low": 35.14799880981445,
      "close": 35.2400016784668,
      "volume": 112500
    },
    {
      "time": "2026-05-29",
      "open": 35.31999969482422,
      "high": 35.31999969482422,
      "low": 35.22800064086914,
      "close": 35.25,
      "volume": 35000
    },
    {
      "time": "2026-06-01",
      "open": 35.222999572753906,
      "high": 35.310001373291016,
      "low": 35.18000030517578,
      "close": 35.27000045776367,
      "volume": 40000
    },
    {
      "time": "2026-06-02",
      "open": 35.119998931884766,
      "high": 35.3489990234375,
      "low": 35.11000061035156,
      "close": 35.33000183105469,
      "volume": 25600
    },
    {
      "time": "2026-06-03",
      "open": 35.2599983215332,
      "high": 35.27000045776367,
      "low": 35.16999816894531,
      "close": 35.16999816894531,
      "volume": 12700
    },
    {
      "time": "2026-06-04",
      "open": 35.31999969482422,
      "high": 35.470001220703125,
      "low": 35.31999969482422,
      "close": 35.45000076293945,
      "volume": 16400
    },
    {
      "time": "2026-06-05",
      "open": 35.27000045776367,
      "high": 35.290000915527344,
      "low": 34.869998931884766,
      "close": 34.90999984741211,
      "volume": 14100
    },
    {
      "time": "2026-06-08",
      "open": 35.05500030517578,
      "high": 35.08000183105469,
      "low": 34.869998931884766,
      "close": 34.869998931884766,
      "volume": 16000
    },
    {
      "time": "2026-06-09",
      "open": 35.09000015258789,
      "high": 35.108001708984375,
      "low": 34.56999969482422,
      "close": 35.02000045776367,
      "volume": 55000
    },
    {
      "time": "2026-06-10",
      "open": 35.040000915527344,
      "high": 35.060001373291016,
      "low": 34.6349983215332,
      "close": 34.6349983215332,
      "volume": 32600
    },
    {
      "time": "2026-06-11",
      "open": 34.790000915527344,
      "high": 35.06999969482422,
      "low": 34.58000183105469,
      "close": 34.970001220703125,
      "volume": 35300
    },
    {
      "time": "2026-06-12",
      "open": 35.064998626708984,
      "high": 35.30699920654297,
      "low": 34.939998626708984,
      "close": 35.2400016784668,
      "volume": 17900
    },
    {
      "time": "2026-06-15",
      "open": 35.380001068115234,
      "high": 35.47999954223633,
      "low": 35.29999923706055,
      "close": 35.31999969482422,
      "volume": 15700
    },
    {
      "time": "2026-06-16",
      "open": 35.42300033569336,
      "high": 35.45000076293945,
      "low": 35.244998931884766,
      "close": 35.27000045776367,
      "volume": 25900
    },
    {
      "time": "2026-06-17",
      "open": 35.220001220703125,
      "high": 35.2599983215332,
      "low": 34.70000076293945,
      "close": 34.72999954223633,
      "volume": 32200
    },
    {
      "time": "2026-06-18",
      "open": 35.060001373291016,
      "high": 35.060001373291016,
      "low": 34.810001373291016,
      "close": 34.83000183105469,
      "volume": 23100
    },
    {
      "time": "2026-06-22",
      "open": 34.959999084472656,
      "high": 35.04999923706055,
      "low": 34.93000030517578,
      "close": 34.97999954223633,
      "volume": 61500
    },
    {
      "time": "2026-06-23",
      "open": 34.7400016784668,
      "high": 35,
      "low": 34.7400016784668,
      "close": 34.91699981689453,
      "volume": 32000
    },
    {
      "time": "2026-06-24",
      "open": 35.04999923706055,
      "high": 35.099998474121094,
      "low": 34.82500076293945,
      "close": 34.88999938964844,
      "volume": 10800
    },
    {
      "time": "2026-06-25",
      "open": 35.290000915527344,
      "high": 35.41999816894531,
      "low": 35.10499954223633,
      "close": 35.119998931884766,
      "volume": 70300
    },
    {
      "time": "2026-06-26",
      "open": 35.04999923706055,
      "high": 35.36000061035156,
      "low": 35.04999923706055,
      "close": 35.25199890136719,
      "volume": 16100
    },
    {
      "time": "2026-06-29",
      "open": 35.310001373291016,
      "high": 35.310001373291016,
      "low": 35.07500076293945,
      "close": 35.15599822998047,
      "volume": 19600
    },
    {
      "time": "2026-06-30",
      "open": 35.130001068115234,
      "high": 35.20000076293945,
      "low": 35.040000915527344,
      "close": 35.11000061035156,
      "volume": 24500
    },
    {
      "time": "2026-07-01",
      "open": 35.31999969482422,
      "high": 35.529998779296875,
      "low": 35.314998626708984,
      "close": 35.33000183105469,
      "volume": 20700
    },
    {
      "time": "2026-07-02",
      "open": 35.540000915527344,
      "high": 35.56999969482422,
      "low": 35.33000183105469,
      "close": 35.56999969482422,
      "volume": 25300
    },
    {
      "time": "2026-07-06",
      "open": 35.4900016784668,
      "high": 35.61000061035156,
      "low": 35.439998626708984,
      "close": 35.59000015258789,
      "volume": 19600
    },
    {
      "time": "2026-07-07",
      "open": 35.72600173950195,
      "high": 35.72999954223633,
      "low": 35.6510009765625,
      "close": 35.68000030517578,
      "volume": 418400
    },
    {
      "time": "2026-07-08",
      "open": 35.415000915527344,
      "high": 35.415000915527344,
      "low": 35.2599983215332,
      "close": 35.29999923706055,
      "volume": 80000
    },
    {
      "time": "2026-07-09",
      "open": 35.2599983215332,
      "high": 35.54999923706055,
      "low": 35.2599983215332,
      "close": 35.54999923706055,
      "volume": 22900
    },
    {
      "time": "2026-07-10",
      "open": 35.709999084472656,
      "high": 35.75,
      "low": 35.66999816894531,
      "close": 35.74399948120117,
      "volume": 7300
    },
    {
      "time": "2026-07-13",
      "open": 35.75,
      "high": 35.75,
      "low": 35.66999816894531,
      "close": 35.744998931884766,
      "volume": 12800
    },
    {
      "time": "2026-07-14",
      "open": 35.689998626708984,
      "high": 35.70000076293945,
      "low": 35.599998474121094,
      "close": 35.619998931884766,
      "volume": 16600
    },
    {
      "time": "2026-07-15",
      "open": 35.599998474121094,
      "high": 35.689998626708984,
      "low": 35.4900016784668,
      "close": 35.540000915527344,
      "volume": 20700
    },
    {
      "time": "2026-07-16",
      "open": 35.63999938964844,
      "high": 35.77000045776367,
      "low": 35.6349983215332,
      "close": 35.77000045776367,
      "volume": 367000
    },
    {
      "time": "2026-07-17",
      "open": 35.67499923706055,
      "high": 35.762001037597656,
      "low": 35.499000549316406,
      "close": 35.505001068115234,
      "volume": 12400
    },
    {
      "time": "2026-07-20",
      "open": 35.5,
      "high": 35.56999969482422,
      "low": 35.36000061035156,
      "close": 35.400001525878906,
      "volume": 19700
    },
    {
      "time": "2026-07-21",
      "open": 35.47999954223633,
      "high": 35.599998474121094,
      "low": 35.47999954223633,
      "close": 35.59000015258789,
      "volume": 25900
    },
    {
      "time": "2026-07-22",
      "open": 35.58000183105469,
      "high": 35.72999954223633,
      "low": 35.53499984741211,
      "close": 35.56999969482422,
      "volume": 17000
    },
    {
      "time": "2026-07-23",
      "open": 35.54999923706055,
      "high": 35.54999923706055,
      "low": 35.36000061035156,
      "close": 35.459999084472656,
      "volume": 18500
    },
    {
      "time": "2026-07-24",
      "open": 35.5,
      "high": 35.76900100708008,
      "low": 35.5,
      "close": 35.630001068115234,
      "volume": 28100
    },
    {
      "time": "2026-07-27",
      "open": 35.83000183105469,
      "high": 35.84000015258789,
      "low": 35.72999954223633,
      "close": 35.810001373291016,
      "volume": 24900
    },
    {
      "time": "2026-07-28",
      "open": 36.15999984741211,
      "high": 36.209999084472656,
      "low": 36.08000183105469,
      "close": 36.090999603271484,
      "volume": 14700
    },
    {
      "time": "2026-07-29",
      "open": 36.06999969482422,
      "high": 36.06999969482422,
      "low": 35.6349983215332,
      "close": 35.6349983215332,
      "volume": 16600
    },
    {
      "time": "2026-07-30",
      "open": 35.75,
      "high": 36.0099983215332,
      "low": 35.61000061035156,
      "close": 36.0099983215332,
      "volume": 24700
    },
    {
      "time": "2026-07-31",
      "open": 36.11000061035156,
      "high": 36.119998931884766,
      "low": 35.79999923706055,
      "close": 36.0099983215332,
      "volume": 37400
    },
    {
      "time": "2026-08-03",
      "open": 36.22999954223633,
      "high": 36.43000030517578,
      "low": 36.22999954223633,
      "close": 36.43000030517578,
      "volume": 15500
    },
    {
      "time": "2026-08-04",
      "open": 36.439998626708984,
      "high": 36.9900016784668,
      "low": 36.380001068115234,
      "close": 36.93000030517578,
      "volume": 32400
    },
    {
      "time": "2026-08-05",
      "open": 37.02000045776367,
      "high": 37.02000045776367,
      "low": 36.79999923706055,
      "close": 36.88999938964844,
      "volume": 79000
    },
    {
      "time": "2026-08-06",
      "open": 36.869998931884766,
      "high": 36.900001525878906,
      "low": 36.77000045776367,
      "close": 36.86000061035156,
      "volume": 22800
    },
    {
      "time": "2026-08-07",
      "open": 36.95000076293945,
      "high": 37.04999923706055,
      "low": 36.902000427246094,
      "close": 37.040000915527344,
      "volume": 12100
    },
    {
      "time": "2026-08-10",
      "open": 37.08000183105469,
      "high": 37.220001220703125,
      "low": 37.060001373291016,
      "close": 37.15999984741211,
      "volume": 22300
    },
    {
      "time": "2026-08-11",
      "open": 37.2599983215332,
      "high": 37.27000045776367,
      "low": 37.15999984741211,
      "close": 37.17499923706055,
      "volume": 31400
    },
    {
      "time": "2026-08-12",
      "open": 37.150001525878906,
      "high": 37.220001220703125,
      "low": 37.099998474121094,
      "close": 37.16999816894531,
      "volume": 38800
    },
    {
      "time": "2026-08-13",
      "open": 37.29499816894531,
      "high": 37.3849983215332,
      "low": 37.209999084472656,
      "close": 37.380001068115234,
      "volume": 27700
    },
    {
      "time": "2026-08-14",
      "open": 37.380001068115234,
      "high": 37.439998626708984,
      "low": 37.349998474121094,
      "close": 37.380001068115234,
      "volume": 32100
    },
    {
      "time": "2026-08-17",
      "open": 37.27000045776367,
      "high": 37.279998779296875,
      "low": 37.060001373291016,
      "close": 37.060001373291016,
      "volume": 32300
    },
    {
      "time": "2026-08-18",
      "open": 37.099998474121094,
      "high": 37.11000061035156,
      "low": 36.970001220703125,
      "close": 36.970001220703125,
      "volume": 22000
    },
    {
      "time": "2026-08-19",
      "open": 37.14799880981445,
      "high": 37.314998626708984,
      "low": 37.10900115966797,
      "close": 37.10900115966797,
      "volume": 19600
    },
    {
      "time": "2026-08-20",
      "open": 37.04999923706055,
      "high": 37.16999816894531,
      "low": 36.88999938964844,
      "close": 36.88999938964844,
      "volume": 26900
    },
    {
      "time": "2026-08-21",
      "open": 37.11000061035156,
      "high": 37.150001525878906,
      "low": 37.05500030517578,
      "close": 37.084999084472656,
      "volume": 30700
    },
    {
      "time": "2026-08-24",
      "open": 37.099998474121094,
      "high": 37.20000076293945,
      "low": 37.06999969482422,
      "close": 37.189998626708984,
      "volume": 118200
    },
    {
      "time": "2026-08-25",
      "open": 37.13999938964844,
      "high": 37.2400016784668,
      "low": 37.09000015258789,
      "close": 37.2400016784668,
      "volume": 35400
    },
    {
      "time": "2026-08-26",
      "open": 37.29999923706055,
      "high": 37.35499954223633,
      "low": 37.279998779296875,
      "close": 37.31999969482422,
      "volume": 23100
    },
    {
      "time": "2026-08-27",
      "open": 37.22700119018555,
      "high": 37.349998474121094,
      "low": 37.22700119018555,
      "close": 37.310001373291016,
      "volume": 35300
    },
    {
      "time": "2026-08-28",
      "open": 37.29999923706055,
      "high": 37.42499923706055,
      "low": 37.25400161743164,
      "close": 37.310001373291016,
      "volume": 21200
    },
    {
      "time": "2026-08-31",
      "open": 37.29999923706055,
      "high": 37.310001373291016,
      "low": 37.150001525878906,
      "close": 37.189998626708984,
      "volume": 18500
    },
    {
      "time": "2026-09-01",
      "open": 37.02000045776367,
      "high": 37.152000427246094,
      "low": 36.939998626708984,
      "close": 37.005001068115234,
      "volume": 34000
    },
    {
      "time": "2026-09-02",
      "open": 37.08000183105469,
      "high": 37.25,
      "low": 37.08000183105469,
      "close": 37.14799880981445,
      "volume": 13000
    },
    {
      "time": "2026-09-03",
      "open": 37.40999984741211,
      "high": 37.560001373291016,
      "low": 37.290000915527344,
      "close": 37.52000045776367,
      "volume": 22400
    },
    {
      "time": "2026-09-04",
      "open": 37.38600158691406,
      "high": 37.43000030517578,
      "low": 37.334999084472656,
      "close": 37.38999938964844,
      "volume": 21700
    },
    {
      "time": "2026-09-08",
      "open": 37.209999084472656,
      "high": 37.209999084472656,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 19200
    },
    {
      "time": "2026-09-09",
      "open": 37.06999969482422,
      "high": 37.09000015258789,
      "low": 36.98500061035156,
      "close": 37,
      "volume": 15700
    },
    {
      "time": "2026-09-10",
      "open": 36.869998931884766,
      "high": 36.880001068115234,
      "low": 36.694000244140625,
      "close": 36.720001220703125,
      "volume": 17400
    },
    {
      "time": "2026-09-11",
      "open": 36.9900016784668,
      "high": 37.01499938964844,
      "low": 36.904998779296875,
      "close": 36.972999572753906,
      "volume": 20900
    },
    {
      "time": "2026-09-14",
      "open": 36.9900016784668,
      "high": 37.060001373291016,
      "low": 36.8650016784668,
      "close": 36.974998474121094,
      "volume": 9995
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 31.36229999542236
    },
    {
      "time": "2025-11-24",
      "value": 31.36180000305176
    },
    {
      "time": "2025-11-25",
      "value": 31.372399978637695
    },
    {
      "time": "2025-11-26",
      "value": 31.384199981689452
    },
    {
      "time": "2025-11-28",
      "value": 31.396599960327148
    },
    {
      "time": "2025-12-01",
      "value": 31.404599952697755
    },
    {
      "time": "2025-12-02",
      "value": 31.41169994354248
    },
    {
      "time": "2025-12-03",
      "value": 31.42419994354248
    },
    {
      "time": "2025-12-04",
      "value": 31.438399963378906
    },
    {
      "time": "2025-12-05",
      "value": 31.458499946594237
    },
    {
      "time": "2025-12-08",
      "value": 31.469459953308107
    },
    {
      "time": "2025-12-09",
      "value": 31.47805995941162
    },
    {
      "time": "2025-12-10",
      "value": 31.49285991668701
    },
    {
      "time": "2025-12-11",
      "value": 31.510459938049316
    },
    {
      "time": "2025-12-12",
      "value": 31.5250199508667
    },
    {
      "time": "2025-12-15",
      "value": 31.539159965515136
    },
    {
      "time": "2025-12-16",
      "value": 31.54631996154785
    },
    {
      "time": "2025-12-17",
      "value": 31.552619972229003
    },
    {
      "time": "2025-12-18",
      "value": 31.55945999145508
    },
    {
      "time": "2025-12-19",
      "value": 31.57145999908447
    },
    {
      "time": "2025-12-22",
      "value": 31.599499969482423
    },
    {
      "time": "2025-12-23",
      "value": 31.62169994354248
    },
    {
      "time": "2025-12-24",
      "value": 31.6428999710083
    },
    {
      "time": "2025-12-26",
      "value": 31.661299934387205
    },
    {
      "time": "2025-12-29",
      "value": 31.68299991607666
    },
    {
      "time": "2025-12-30",
      "value": 31.702199897766114
    },
    {
      "time": "2025-12-31",
      "value": 31.710099906921386
    },
    {
      "time": "2026-01-02",
      "value": 31.720499954223634
    },
    {
      "time": "2026-01-05",
      "value": 31.74009998321533
    },
    {
      "time": "2026-01-06",
      "value": 31.763299980163573
    },
    {
      "time": "2026-01-07",
      "value": 31.777299995422364
    },
    {
      "time": "2026-01-08",
      "value": 31.792900009155275
    },
    {
      "time": "2026-01-09",
      "value": 31.816300048828126
    },
    {
      "time": "2026-01-12",
      "value": 31.844100074768065
    },
    {
      "time": "2026-01-13",
      "value": 31.874600067138672
    },
    {
      "time": "2026-01-14",
      "value": 31.907200088500975
    },
    {
      "time": "2026-01-15",
      "value": 31.94440010070801
    },
    {
      "time": "2026-01-16",
      "value": 31.983400077819823
    },
    {
      "time": "2026-01-20",
      "value": 32.00780010223389
    },
    {
      "time": "2026-01-21",
      "value": 32.044600105285646
    },
    {
      "time": "2026-01-22",
      "value": 32.081800079345705
    },
    {
      "time": "2026-01-23",
      "value": 32.111900062561034
    },
    {
      "time": "2026-01-26",
      "value": 32.141900062561035
    },
    {
      "time": "2026-01-27",
      "value": 32.16950008392334
    },
    {
      "time": "2026-01-28",
      "value": 32.20470008850098
    },
    {
      "time": "2026-01-29",
      "value": 32.24770004272461
    },
    {
      "time": "2026-01-30",
      "value": 32.29550003051758
    },
    {
      "time": "2026-02-02",
      "value": 32.34910007476807
    },
    {
      "time": "2026-02-03",
      "value": 32.402040061950686
    },
    {
      "time": "2026-02-04",
      "value": 32.46284004211426
    },
    {
      "time": "2026-02-05",
      "value": 32.510340003967286
    },
    {
      "time": "2026-02-06",
      "value": 32.565040016174315
    },
    {
      "time": "2026-02-09",
      "value": 32.6110400390625
    },
    {
      "time": "2026-02-10",
      "value": 32.65184001922607
    },
    {
      "time": "2026-02-11",
      "value": 32.690040016174315
    },
    {
      "time": "2026-02-12",
      "value": 32.72423999786377
    },
    {
      "time": "2026-02-13",
      "value": 32.76374000549316
    },
    {
      "time": "2026-02-17",
      "value": 32.79573997497559
    },
    {
      "time": "2026-02-18",
      "value": 32.829839935302736
    },
    {
      "time": "2026-02-19",
      "value": 32.86053993225098
    },
    {
      "time": "2026-02-20",
      "value": 32.900739936828614
    },
    {
      "time": "2026-02-23",
      "value": 32.93413993835449
    },
    {
      "time": "2026-02-24",
      "value": 32.96313995361328
    },
    {
      "time": "2026-02-25",
      "value": 32.99087989807129
    },
    {
      "time": "2026-02-26",
      "value": 33.02245986938477
    },
    {
      "time": "2026-02-27",
      "value": 33.05355987548828
    },
    {
      "time": "2026-03-02",
      "value": 33.09059986114502
    },
    {
      "time": "2026-03-03",
      "value": 33.122899856567386
    },
    {
      "time": "2026-03-04",
      "value": 33.15649982452393
    },
    {
      "time": "2026-03-05",
      "value": 33.18009979248047
    },
    {
      "time": "2026-03-06",
      "value": 33.192199783325194
    },
    {
      "time": "2026-03-09",
      "value": 33.20579978942871
    },
    {
      "time": "2026-03-10",
      "value": 33.21449974060059
    },
    {
      "time": "2026-03-11",
      "value": 33.221699752807616
    },
    {
      "time": "2026-03-12",
      "value": 33.21999977111816
    },
    {
      "time": "2026-03-13",
      "value": 33.21799980163574
    },
    {
      "time": "2026-03-16",
      "value": 33.22699981689453
    },
    {
      "time": "2026-03-17",
      "value": 33.23219978332519
    },
    {
      "time": "2026-03-18",
      "value": 33.22239974975586
    },
    {
      "time": "2026-03-19",
      "value": 33.20589973449707
    },
    {
      "time": "2026-03-20",
      "value": 33.18909973144531
    },
    {
      "time": "2026-03-23",
      "value": 33.17209972381592
    },
    {
      "time": "2026-03-24",
      "value": 33.15029968261719
    },
    {
      "time": "2026-03-25",
      "value": 33.13089965820313
    },
    {
      "time": "2026-03-26",
      "value": 33.10599967956543
    },
    {
      "time": "2026-03-27",
      "value": 33.07039966583252
    },
    {
      "time": "2026-03-30",
      "value": 33.03259967803955
    },
    {
      "time": "2026-03-31",
      "value": 33.00903972625733
    },
    {
      "time": "2026-04-01",
      "value": 32.99983966827393
    },
    {
      "time": "2026-04-02",
      "value": 32.98159969329834
    },
    {
      "time": "2026-04-06",
      "value": 32.962999687194824
    },
    {
      "time": "2026-04-07",
      "value": 32.94749973297119
    },
    {
      "time": "2026-04-08",
      "value": 32.94449970245361
    },
    {
      "time": "2026-04-09",
      "value": 32.94449970245361
    },
    {
      "time": "2026-04-10",
      "value": 32.93809970855713
    },
    {
      "time": "2026-04-13",
      "value": 32.93121974945068
    },
    {
      "time": "2026-04-14",
      "value": 32.929619789123535
    },
    {
      "time": "2026-04-15",
      "value": 32.92247974395752
    },
    {
      "time": "2026-04-16",
      "value": 32.920539741516116
    },
    {
      "time": "2026-04-17",
      "value": 32.92413974761963
    },
    {
      "time": "2026-04-20",
      "value": 32.931239738464356
    },
    {
      "time": "2026-04-21",
      "value": 32.92393970489502
    },
    {
      "time": "2026-04-22",
      "value": 32.91713970184326
    },
    {
      "time": "2026-04-23",
      "value": 32.91513973236084
    },
    {
      "time": "2026-04-24",
      "value": 32.912739753723145
    },
    {
      "time": "2026-04-27",
      "value": 32.91933979034424
    },
    {
      "time": "2026-04-28",
      "value": 32.92033977508545
    },
    {
      "time": "2026-04-29",
      "value": 32.92473979949951
    },
    {
      "time": "2026-04-30",
      "value": 32.935839805603024
    },
    {
      "time": "2026-05-01",
      "value": 32.946839790344235
    },
    {
      "time": "2026-05-04",
      "value": 32.94933979034424
    },
    {
      "time": "2026-05-05",
      "value": 32.966939811706546
    },
    {
      "time": "2026-05-06",
      "value": 32.98713985443115
    },
    {
      "time": "2026-05-07",
      "value": 32.998399925231936
    },
    {
      "time": "2026-05-08",
      "value": 33.01161998748779
    },
    {
      "time": "2026-05-11",
      "value": 33.024819984436036
    },
    {
      "time": "2026-05-12",
      "value": 33.039179954528805
    },
    {
      "time": "2026-05-13",
      "value": 33.06237995147705
    },
    {
      "time": "2026-05-14",
      "value": 33.08517993927002
    },
    {
      "time": "2026-05-15",
      "value": 33.109179954528805
    },
    {
      "time": "2026-05-18",
      "value": 33.1432799911499
    },
    {
      "time": "2026-05-19",
      "value": 33.17221996307373
    },
    {
      "time": "2026-05-20",
      "value": 33.208640022277834
    },
    {
      "time": "2026-05-21",
      "value": 33.2480400466919
    },
    {
      "time": "2026-05-22",
      "value": 33.30274005889893
    },
    {
      "time": "2026-05-26",
      "value": 33.36274005889893
    },
    {
      "time": "2026-05-27",
      "value": 33.41734004974365
    },
    {
      "time": "2026-05-28",
      "value": 33.472140083312986
    },
    {
      "time": "2026-05-29",
      "value": 33.53614009857178
    },
    {
      "time": "2026-06-01",
      "value": 33.60124011993408
    },
    {
      "time": "2026-06-02",
      "value": 33.67424015045166
    },
    {
      "time": "2026-06-03",
      "value": 33.739240112304685
    },
    {
      "time": "2026-06-04",
      "value": 33.81064014434814
    },
    {
      "time": "2026-06-05",
      "value": 33.86924015045166
    },
    {
      "time": "2026-06-08",
      "value": 33.93444011688232
    },
    {
      "time": "2026-06-09",
      "value": 34.011040115356444
    },
    {
      "time": "2026-06-10",
      "value": 34.080140075683595
    },
    {
      "time": "2026-06-11",
      "value": 34.14290008544922
    },
    {
      "time": "2026-06-12",
      "value": 34.20710014343262
    },
    {
      "time": "2026-06-15",
      "value": 34.27214012145996
    },
    {
      "time": "2026-06-16",
      "value": 34.33234016418457
    },
    {
      "time": "2026-06-17",
      "value": 34.38214012145996
    },
    {
      "time": "2026-06-18",
      "value": 34.417740173339844
    },
    {
      "time": "2026-06-22",
      "value": 34.453740158081054
    },
    {
      "time": "2026-06-23",
      "value": 34.493880157470706
    },
    {
      "time": "2026-06-24",
      "value": 34.52836013793945
    },
    {
      "time": "2026-06-25",
      "value": 34.56416007995605
    },
    {
      "time": "2026-06-26",
      "value": 34.60334007263184
    },
    {
      "time": "2026-06-29",
      "value": 34.637660064697265
    },
    {
      "time": "2026-06-30",
      "value": 34.663860092163084
    },
    {
      "time": "2026-07-01",
      "value": 34.69526016235351
    },
    {
      "time": "2026-07-02",
      "value": 34.73566017150879
    },
    {
      "time": "2026-07-06",
      "value": 34.77566017150879
    },
    {
      "time": "2026-07-07",
      "value": 34.81526016235352
    },
    {
      "time": "2026-07-08",
      "value": 34.846260147094725
    },
    {
      "time": "2026-07-09",
      "value": 34.88186012268066
    },
    {
      "time": "2026-07-10",
      "value": 34.92214012145996
    },
    {
      "time": "2026-07-13",
      "value": 34.96094009399414
    },
    {
      "time": "2026-07-14",
      "value": 34.98734008789062
    },
    {
      "time": "2026-07-15",
      "value": 35.01394012451172
    },
    {
      "time": "2026-07-16",
      "value": 35.04924011230469
    },
    {
      "time": "2026-07-17",
      "value": 35.07214012145996
    },
    {
      "time": "2026-07-20",
      "value": 35.08714012145996
    },
    {
      "time": "2026-07-21",
      "value": 35.11234008789062
    },
    {
      "time": "2026-07-22",
      "value": 35.133940048217774
    },
    {
      "time": "2026-07-23",
      "value": 35.15234001159668
    },
    {
      "time": "2026-07-24",
      "value": 35.17474006652832
    },
    {
      "time": "2026-07-27",
      "value": 35.199140090942386
    },
    {
      "time": "2026-07-28",
      "value": 35.22716011047363
    },
    {
      "time": "2026-07-29",
      "value": 35.2524600982666
    },
    {
      "time": "2026-07-30",
      "value": 35.28226005554199
    },
    {
      "time": "2026-07-31",
      "value": 35.315320053100585
    },
    {
      "time": "2026-08-03",
      "value": 35.35160003662109
    },
    {
      "time": "2026-08-04",
      "value": 35.396200027465824
    },
    {
      "time": "2026-08-05",
      "value": 35.435
    },
    {
      "time": "2026-08-06",
      "value": 35.46819999694824
    },
    {
      "time": "2026-08-07",
      "value": 35.504599990844724
    },
    {
      "time": "2026-08-10",
      "value": 35.54299995422363
    },
    {
      "time": "2026-08-11",
      "value": 35.581499938964846
    },
    {
      "time": "2026-08-12",
      "value": 35.619499893188475
    },
    {
      "time": "2026-08-13",
      "value": 35.66049987792969
    },
    {
      "time": "2026-08-14",
      "value": 35.704699935913084
    },
    {
      "time": "2026-08-17",
      "value": 35.73689994812012
    },
    {
      "time": "2026-08-18",
      "value": 35.77809997558594
    },
    {
      "time": "2026-08-19",
      "value": 35.8228800201416
    },
    {
      "time": "2026-08-20",
      "value": 35.8602799987793
    },
    {
      "time": "2026-08-21",
      "value": 35.90928001403809
    },
    {
      "time": "2026-08-24",
      "value": 35.953679962158205
    },
    {
      "time": "2026-08-25",
      "value": 35.993679962158204
    },
    {
      "time": "2026-08-26",
      "value": 36.0336799621582
    },
    {
      "time": "2026-08-27",
      "value": 36.07447998046875
    },
    {
      "time": "2026-08-28",
      "value": 36.12608001708984
    },
    {
      "time": "2026-08-31",
      "value": 36.17327995300293
    },
    {
      "time": "2026-09-01",
      "value": 36.21377998352051
    },
    {
      "time": "2026-09-02",
      "value": 36.258399963378906
    },
    {
      "time": "2026-09-03",
      "value": 36.31099998474121
    },
    {
      "time": "2026-09-04",
      "value": 36.35639999389648
    },
    {
      "time": "2026-09-08",
      "value": 36.39195999145508
    },
    {
      "time": "2026-09-09",
      "value": 36.42884002685547
    },
    {
      "time": "2026-09-10",
      "value": 36.4610400390625
    },
    {
      "time": "2026-09-11",
      "value": 36.493899993896484
    },
    {
      "time": "2026-09-14",
      "value": 36.52199996948242
    }
  ],
  "analysis": null
}