{
  "ok": true,
  "cached": false,
  "ticker": "FUSB",
  "price": 16.72,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "FIELD Robert C",
      "title": "Director",
      "is_csuite": 0,
      "value": 14927,
      "avg_price": 16.46,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "FIELD Robert C",
      "title": "Director",
      "is_csuite": 0,
      "value": 19122,
      "avg_price": 16.47,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "FIELD Robert C",
      "title": "Director",
      "is_csuite": 0,
      "value": 1859,
      "avg_price": 16.45,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "FIELD Robert C",
      "title": "Director",
      "is_csuite": 0,
      "value": 6757,
      "avg_price": 16.4,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "FIELD Robert C",
      "title": "Director",
      "is_csuite": 0,
      "value": 58810,
      "avg_price": 16.39,
      "filing_date": "2026-09-03"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "First US Bancshares, Inc. Declares Cash Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-us-bancshares-inc-declares-203000488.html",
      "published": "2026-08-27"
    },
    {
      "title": "First US Bancshares, Inc. Reports Second Quarter 2026 Results",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-us-bancshares-inc-reports-201500607.html",
      "published": "2026-07-29"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 12.109999656677246,
      "high": 12.109999656677246,
      "low": 12.109999656677246,
      "close": 12.109999656677246,
      "volume": 1900
    },
    {
      "time": "2025-09-16",
      "open": 13.529999732971191,
      "high": 13.529999732971191,
      "low": 12.220000267028809,
      "close": 12.220000267028809,
      "volume": 3000
    },
    {
      "time": "2025-09-17",
      "open": 12.699999809265137,
      "high": 12.699999809265137,
      "low": 12.699999809265137,
      "close": 12.699999809265137,
      "volume": 1000
    },
    {
      "time": "2025-09-18",
      "open": 12.680000305175781,
      "high": 12.680000305175781,
      "low": 12.680000305175781,
      "close": 12.680000305175781,
      "volume": 200
    },
    {
      "time": "2025-09-19",
      "open": 12.3100004196167,
      "high": 13.6899995803833,
      "low": 12.149999618530273,
      "close": 13.6899995803833,
      "volume": 15500
    },
    {
      "time": "2025-09-22",
      "open": 13.5,
      "high": 13.5,
      "low": 12.770000457763672,
      "close": 12.770000457763672,
      "volume": 900
    },
    {
      "time": "2025-09-23",
      "open": 12.140000343322754,
      "high": 12.34000015258789,
      "low": 12.010000228881836,
      "close": 12.279999732971191,
      "volume": 3300
    },
    {
      "time": "2025-09-24",
      "open": 12.510000228881836,
      "high": 12.510000228881836,
      "low": 12.050000190734863,
      "close": 12.229999542236328,
      "volume": 1100
    },
    {
      "time": "2025-09-25",
      "open": 12,
      "high": 12.100000381469727,
      "low": 12,
      "close": 12,
      "volume": 16600
    },
    {
      "time": "2025-09-26",
      "open": 12.010000228881836,
      "high": 12.390000343322754,
      "low": 12,
      "close": 12.390000343322754,
      "volume": 10200
    },
    {
      "time": "2025-09-29",
      "open": 12.020000457763672,
      "high": 12.069999694824219,
      "low": 12.020000457763672,
      "close": 12.069999694824219,
      "volume": 2300
    },
    {
      "time": "2025-09-30",
      "open": 12.0600004196167,
      "high": 12.100000381469727,
      "low": 12.020000457763672,
      "close": 12.020000457763672,
      "volume": 2400
    },
    {
      "time": "2025-10-01",
      "open": 12.199999809265137,
      "high": 12.369999885559082,
      "low": 12.020000457763672,
      "close": 12.34000015258789,
      "volume": 3100
    },
    {
      "time": "2025-10-02",
      "open": 12.069999694824219,
      "high": 12.069999694824219,
      "low": 12.069999694824219,
      "close": 12.069999694824219,
      "volume": 1000
    },
    {
      "time": "2025-10-03",
      "open": 12.300000190734863,
      "high": 12.300000190734863,
      "low": 12.180000305175781,
      "close": 12.180000305175781,
      "volume": 500
    },
    {
      "time": "2025-10-06",
      "open": 12.1899995803833,
      "high": 12.1899995803833,
      "low": 12.180000305175781,
      "close": 12.180000305175781,
      "volume": 1500
    },
    {
      "time": "2025-10-07",
      "open": 12.430000305175781,
      "high": 12.449999809265137,
      "low": 12.430000305175781,
      "close": 12.449999809265137,
      "volume": 2300
    },
    {
      "time": "2025-10-08",
      "open": 12.180000305175781,
      "high": 12.40999984741211,
      "low": 12.180000305175781,
      "close": 12.329999923706055,
      "volume": 1800
    },
    {
      "time": "2025-10-09",
      "open": 12.329999923706055,
      "high": 12.329999923706055,
      "low": 12.15999984741211,
      "close": 12.329999923706055,
      "volume": 1000
    },
    {
      "time": "2025-10-10",
      "open": 12.329999923706055,
      "high": 12.329999923706055,
      "low": 12.149999618530273,
      "close": 12.329999923706055,
      "volume": 1900
    },
    {
      "time": "2025-10-13",
      "open": 12.4399995803833,
      "high": 12.4399995803833,
      "low": 12.4399995803833,
      "close": 12.4399995803833,
      "volume": 500
    },
    {
      "time": "2025-10-14",
      "open": 12.4399995803833,
      "high": 12.4399995803833,
      "low": 12.4399995803833,
      "close": 12.4399995803833,
      "volume": 500
    },
    {
      "time": "2025-10-15",
      "open": 12.350000381469727,
      "high": 12.350000381469727,
      "low": 12.25,
      "close": 12.329999923706055,
      "volume": 600
    },
    {
      "time": "2025-10-16",
      "open": 12.4399995803833,
      "high": 12.4399995803833,
      "low": 12.149999618530273,
      "close": 12.260000228881836,
      "volume": 5500
    },
    {
      "time": "2025-10-17",
      "open": 12.390000343322754,
      "high": 12.390000343322754,
      "low": 12.390000343322754,
      "close": 12.390000343322754,
      "volume": 600
    },
    {
      "time": "2025-10-20",
      "open": 12.390000343322754,
      "high": 12.390000343322754,
      "low": 12.390000343322754,
      "close": 12.390000343322754,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 12.15999984741211,
      "high": 12.15999984741211,
      "low": 12.15999984741211,
      "close": 12.15999984741211,
      "volume": 200
    },
    {
      "time": "2025-10-22",
      "open": 13.300000190734863,
      "high": 13.300000190734863,
      "low": 12.350000381469727,
      "close": 12.350000381469727,
      "volume": 4600
    },
    {
      "time": "2025-10-23",
      "open": 12.350000381469727,
      "high": 12.350000381469727,
      "low": 12.350000381469727,
      "close": 12.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 12.359999656677246,
      "high": 12.369999885559082,
      "low": 12.329999923706055,
      "close": 12.359999656677246,
      "volume": 2300
    },
    {
      "time": "2025-10-27",
      "open": 12.25,
      "high": 12.75,
      "low": 12.25,
      "close": 12.699999809265137,
      "volume": 1100
    },
    {
      "time": "2025-10-28",
      "open": 12.420000076293945,
      "high": 12.420000076293945,
      "low": 12.420000076293945,
      "close": 12.420000076293945,
      "volume": 200
    },
    {
      "time": "2025-10-29",
      "open": 12.149999618530273,
      "high": 12.149999618530273,
      "low": 12.149999618530273,
      "close": 12.149999618530273,
      "volume": 8200
    },
    {
      "time": "2025-10-30",
      "open": 12.550000190734863,
      "high": 13.0600004196167,
      "low": 12.550000190734863,
      "close": 13.0600004196167,
      "volume": 2100
    },
    {
      "time": "2025-10-31",
      "open": 13.0600004196167,
      "high": 13.0600004196167,
      "low": 13.0600004196167,
      "close": 13.0600004196167,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 13.029999732971191,
      "high": 13.5,
      "low": 13.029999732971191,
      "close": 13.25,
      "volume": 9500
    },
    {
      "time": "2025-11-04",
      "open": 13.300000190734863,
      "high": 13.300000190734863,
      "low": 12.869999885559082,
      "close": 12.90999984741211,
      "volume": 15600
    },
    {
      "time": "2025-11-05",
      "open": 12.899999618530273,
      "high": 13.5600004196167,
      "low": 12.899999618530273,
      "close": 13.5600004196167,
      "volume": 2000
    },
    {
      "time": "2025-11-06",
      "open": 13,
      "high": 13.170000076293945,
      "low": 13,
      "close": 13.170000076293945,
      "volume": 1200
    },
    {
      "time": "2025-11-07",
      "open": 13.210000038146973,
      "high": 13.210000038146973,
      "low": 13.199999809265137,
      "close": 13.199999809265137,
      "volume": 3500
    },
    {
      "time": "2025-11-10",
      "open": 13.25,
      "high": 13.520000457763672,
      "low": 13.25,
      "close": 13.449999809265137,
      "volume": 1100
    },
    {
      "time": "2025-11-11",
      "open": 13.510000228881836,
      "high": 13.90999984741211,
      "low": 13.5,
      "close": 13.609999656677246,
      "volume": 13400
    },
    {
      "time": "2025-11-12",
      "open": 13.489999771118164,
      "high": 13.729999542236328,
      "low": 13.449999809265137,
      "close": 13.5,
      "volume": 5900
    },
    {
      "time": "2025-11-13",
      "open": 13.510000228881836,
      "high": 13.949999809265137,
      "low": 13.510000228881836,
      "close": 13.899999618530273,
      "volume": 8600
    },
    {
      "time": "2025-11-14",
      "open": 13.59000015258789,
      "high": 13.84000015258789,
      "low": 13.399999618530273,
      "close": 13.40999984741211,
      "volume": 20400
    },
    {
      "time": "2025-11-17",
      "open": 13.399999618530273,
      "high": 13.399999618530273,
      "low": 13.359999656677246,
      "close": 13.399999618530273,
      "volume": 2300
    },
    {
      "time": "2025-11-18",
      "open": 13.399999618530273,
      "high": 13.5,
      "low": 13.350000381469727,
      "close": 13.5,
      "volume": 5000
    },
    {
      "time": "2025-11-19",
      "open": 13.520000457763672,
      "high": 13.640000343322754,
      "low": 13.510000228881836,
      "close": 13.550000190734863,
      "volume": 6900
    },
    {
      "time": "2025-11-20",
      "open": 13.710000038146973,
      "high": 13.75,
      "low": 13.600000381469727,
      "close": 13.739999771118164,
      "volume": 5700
    },
    {
      "time": "2025-11-21",
      "open": 13.75,
      "high": 14.199999809265137,
      "low": 13.75,
      "close": 13.850000381469727,
      "volume": 13000
    },
    {
      "time": "2025-11-24",
      "open": 13.850000381469727,
      "high": 13.899999618530273,
      "low": 13.800000190734863,
      "close": 13.800000190734863,
      "volume": 4600
    },
    {
      "time": "2025-11-25",
      "open": 13.800000190734863,
      "high": 13.850000381469727,
      "low": 13.399999618530273,
      "close": 13.600000381469727,
      "volume": 59800
    },
    {
      "time": "2025-11-26",
      "open": 13.630000114440918,
      "high": 13.699999809265137,
      "low": 13.5,
      "close": 13.510000228881836,
      "volume": 9800
    },
    {
      "time": "2025-11-28",
      "open": 13.4399995803833,
      "high": 13.729999542236328,
      "low": 13.4399995803833,
      "close": 13.5,
      "volume": 1500
    },
    {
      "time": "2025-12-01",
      "open": 13.680000305175781,
      "high": 13.739999771118164,
      "low": 13.449999809265137,
      "close": 13.460000038146973,
      "volume": 6600
    },
    {
      "time": "2025-12-02",
      "open": 13.600000381469727,
      "high": 13.699999809265137,
      "low": 13.600000381469727,
      "close": 13.699999809265137,
      "volume": 2700
    },
    {
      "time": "2025-12-03",
      "open": 13.699999809265137,
      "high": 13.829999923706055,
      "low": 13.699999809265137,
      "close": 13.829999923706055,
      "volume": 10500
    },
    {
      "time": "2025-12-04",
      "open": 13.84000015258789,
      "high": 13.84000015258789,
      "low": 13.75,
      "close": 13.84000015258789,
      "volume": 3600
    },
    {
      "time": "2025-12-05",
      "open": 13.850000381469727,
      "high": 14.789999961853027,
      "low": 13.84000015258789,
      "close": 14.149999618530273,
      "volume": 49700
    },
    {
      "time": "2025-12-08",
      "open": 14.479999542236328,
      "high": 14.479999542236328,
      "low": 13.989999771118164,
      "close": 14.020000457763672,
      "volume": 1800
    },
    {
      "time": "2025-12-09",
      "open": 14.050000190734863,
      "high": 14.25,
      "low": 13.989999771118164,
      "close": 14.0600004196167,
      "volume": 6600
    },
    {
      "time": "2025-12-10",
      "open": 14.109999656677246,
      "high": 14.149999618530273,
      "low": 14.0600004196167,
      "close": 14.100000381469727,
      "volume": 4900
    },
    {
      "time": "2025-12-11",
      "open": 14.020000457763672,
      "high": 14.289999961853027,
      "low": 14.020000457763672,
      "close": 14.289999961853027,
      "volume": 9700
    },
    {
      "time": "2025-12-12",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 14.300000190734863,
      "close": 14.300000190734863,
      "volume": 18200
    },
    {
      "time": "2025-12-15",
      "open": 14.100000381469727,
      "high": 14.100000381469727,
      "low": 14.010000228881836,
      "close": 14.010000228881836,
      "volume": 1100
    },
    {
      "time": "2025-12-16",
      "open": 13.8100004196167,
      "high": 14.149999618530273,
      "low": 12.8100004196167,
      "close": 13.199999809265137,
      "volume": 29500
    },
    {
      "time": "2025-12-17",
      "open": 12.899999618530273,
      "high": 13.600000381469727,
      "low": 12.899999618530273,
      "close": 13.300000190734863,
      "volume": 6500
    },
    {
      "time": "2025-12-18",
      "open": 13.25,
      "high": 13.470000267028809,
      "low": 13.029999732971191,
      "close": 13.029999732971191,
      "volume": 2000
    },
    {
      "time": "2025-12-19",
      "open": 13.239999771118164,
      "high": 13.270000457763672,
      "low": 12.899999618530273,
      "close": 13.180000305175781,
      "volume": 15000
    },
    {
      "time": "2025-12-22",
      "open": 13.520000457763672,
      "high": 13.520000457763672,
      "low": 13.40999984741211,
      "close": 13.449999809265137,
      "volume": 13800
    },
    {
      "time": "2025-12-23",
      "open": 13.470000267028809,
      "high": 13.470000267028809,
      "low": 13.470000267028809,
      "close": 13.470000267028809,
      "volume": 600
    },
    {
      "time": "2025-12-24",
      "open": 13.479999542236328,
      "high": 13.550000190734863,
      "low": 13.479999542236328,
      "close": 13.550000190734863,
      "volume": 500
    },
    {
      "time": "2025-12-26",
      "open": 13.710000038146973,
      "high": 13.710000038146973,
      "low": 13.619999885559082,
      "close": 13.640000343322754,
      "volume": 1400
    },
    {
      "time": "2025-12-29",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.529999732971191,
      "close": 13.609999656677246,
      "volume": 800
    },
    {
      "time": "2025-12-30",
      "open": 13.609999656677246,
      "high": 13.6899995803833,
      "low": 13.510000228881836,
      "close": 13.600000381469727,
      "volume": 4100
    },
    {
      "time": "2025-12-31",
      "open": 13.5600004196167,
      "high": 13.970000267028809,
      "low": 13.5600004196167,
      "close": 13.970000267028809,
      "volume": 800
    },
    {
      "time": "2026-01-02",
      "open": 13.960000038146973,
      "high": 13.970000267028809,
      "low": 13.949999809265137,
      "close": 13.949999809265137,
      "volume": 1500
    },
    {
      "time": "2026-01-05",
      "open": 13.5,
      "high": 13.600000381469727,
      "low": 13.5,
      "close": 13.5,
      "volume": 3500
    },
    {
      "time": "2026-01-06",
      "open": 13.569999694824219,
      "high": 13.569999694824219,
      "low": 13.5600004196167,
      "close": 13.5600004196167,
      "volume": 500
    },
    {
      "time": "2026-01-07",
      "open": 13.800000190734863,
      "high": 13.8100004196167,
      "low": 13.75,
      "close": 13.75,
      "volume": 900
    },
    {
      "time": "2026-01-08",
      "open": 13.75,
      "high": 13.970000267028809,
      "low": 13.710000038146973,
      "close": 13.970000267028809,
      "volume": 1000
    },
    {
      "time": "2026-01-09",
      "open": 13.729999542236328,
      "high": 14.010000228881836,
      "low": 13.729999542236328,
      "close": 13.979999542236328,
      "volume": 3300
    },
    {
      "time": "2026-01-12",
      "open": 13.850000381469727,
      "high": 13.850000381469727,
      "low": 13.850000381469727,
      "close": 13.850000381469727,
      "volume": 400
    },
    {
      "time": "2026-01-13",
      "open": 13.949999809265137,
      "high": 14.109999656677246,
      "low": 13.899999618530273,
      "close": 14,
      "volume": 64000
    },
    {
      "time": "2026-01-14",
      "open": 14.109999656677246,
      "high": 14.229999542236328,
      "low": 13.75,
      "close": 13.960000038146973,
      "volume": 1300
    },
    {
      "time": "2026-01-15",
      "open": 13.8100004196167,
      "high": 14.039999961853027,
      "low": 13.800000190734863,
      "close": 13.899999618530273,
      "volume": 6300
    },
    {
      "time": "2026-01-16",
      "open": 14.0600004196167,
      "high": 14.0600004196167,
      "low": 14,
      "close": 14,
      "volume": 2500
    },
    {
      "time": "2026-01-20",
      "open": 14.75,
      "high": 14.75,
      "low": 13.890000343322754,
      "close": 14.279999732971191,
      "volume": 3000
    },
    {
      "time": "2026-01-21",
      "open": 14.229999542236328,
      "high": 14.729999542236328,
      "low": 14,
      "close": 14.319999694824219,
      "volume": 9400
    },
    {
      "time": "2026-01-22",
      "open": 14.359999656677246,
      "high": 14.960000038146973,
      "low": 14.170000076293945,
      "close": 14.960000038146973,
      "volume": 4400
    },
    {
      "time": "2026-01-23",
      "open": 14.619999885559082,
      "high": 14.6899995803833,
      "low": 14.5,
      "close": 14.5,
      "volume": 27300
    },
    {
      "time": "2026-01-26",
      "open": 14.180000305175781,
      "high": 14.40999984741211,
      "low": 14.050000190734863,
      "close": 14.40999984741211,
      "volume": 8700
    },
    {
      "time": "2026-01-27",
      "open": 14.210000038146973,
      "high": 14.489999771118164,
      "low": 14.199999809265137,
      "close": 14.489999771118164,
      "volume": 1500
    },
    {
      "time": "2026-01-28",
      "open": 14.489999771118164,
      "high": 14.489999771118164,
      "low": 14.489999771118164,
      "close": 14.489999771118164,
      "volume": 500
    },
    {
      "time": "2026-01-29",
      "open": 14.329999923706055,
      "high": 14.800000190734863,
      "low": 14.329999923706055,
      "close": 14.800000190734863,
      "volume": 11200
    },
    {
      "time": "2026-01-30",
      "open": 14.75,
      "high": 14.869999885559082,
      "low": 14.649999618530273,
      "close": 14.649999618530273,
      "volume": 11900
    },
    {
      "time": "2026-02-02",
      "open": 14.829999923706055,
      "high": 15.989999771118164,
      "low": 14.829999923706055,
      "close": 15.9399995803833,
      "volume": 14700
    },
    {
      "time": "2026-02-03",
      "open": 15.930000305175781,
      "high": 15.930000305175781,
      "low": 15.930000305175781,
      "close": 15.930000305175781,
      "volume": 600
    },
    {
      "time": "2026-02-04",
      "open": 15.5,
      "high": 15.5,
      "low": 15.020000457763672,
      "close": 15.489999771118164,
      "volume": 2800
    },
    {
      "time": "2026-02-05",
      "open": 15.09000015258789,
      "high": 15.5,
      "low": 15.09000015258789,
      "close": 15.5,
      "volume": 2300
    },
    {
      "time": "2026-02-06",
      "open": 15.520000457763672,
      "high": 15.930000305175781,
      "low": 15.520000457763672,
      "close": 15.59000015258789,
      "volume": 5300
    },
    {
      "time": "2026-02-09",
      "open": 15.550000190734863,
      "high": 15.640000343322754,
      "low": 15.550000190734863,
      "close": 15.640000343322754,
      "volume": 2000
    },
    {
      "time": "2026-02-10",
      "open": 15.779999732971191,
      "high": 15.779999732971191,
      "low": 15.520000457763672,
      "close": 15.520000457763672,
      "volume": 2000
    },
    {
      "time": "2026-02-11",
      "open": 15.649999618530273,
      "high": 15.710000038146973,
      "low": 15.5,
      "close": 15.699999809265137,
      "volume": 4200
    },
    {
      "time": "2026-02-12",
      "open": 15.699999809265137,
      "high": 15.739999771118164,
      "low": 15.5,
      "close": 15.649999618530273,
      "volume": 6600
    },
    {
      "time": "2026-02-13",
      "open": 15.300000190734863,
      "high": 15.5,
      "low": 13.779999732971191,
      "close": 15.369999885559082,
      "volume": 45300
    },
    {
      "time": "2026-02-17",
      "open": 15.15999984741211,
      "high": 15.15999984741211,
      "low": 14.949999809265137,
      "close": 15,
      "volume": 11900
    },
    {
      "time": "2026-02-18",
      "open": 14.899999618530273,
      "high": 15.289999961853027,
      "low": 14.899999618530273,
      "close": 15.289999961853027,
      "volume": 5600
    },
    {
      "time": "2026-02-19",
      "open": 15.199999809265137,
      "high": 15.350000381469727,
      "low": 15.140000343322754,
      "close": 15.350000381469727,
      "volume": 3500
    },
    {
      "time": "2026-02-20",
      "open": 15.239999771118164,
      "high": 15.350000381469727,
      "low": 15.239999771118164,
      "close": 15.25,
      "volume": 18600
    },
    {
      "time": "2026-02-23",
      "open": 15.130000114440918,
      "high": 15.130000114440918,
      "low": 15,
      "close": 15,
      "volume": 4000
    },
    {
      "time": "2026-02-24",
      "open": 15.180000305175781,
      "high": 15.180000305175781,
      "low": 15.180000305175781,
      "close": 15.180000305175781,
      "volume": 500
    },
    {
      "time": "2026-02-25",
      "open": 15.029999732971191,
      "high": 15.260000228881836,
      "low": 15.029999732971191,
      "close": 15.260000228881836,
      "volume": 2400
    },
    {
      "time": "2026-02-26",
      "open": 15.109999656677246,
      "high": 15.420000076293945,
      "low": 15.109999656677246,
      "close": 15.420000076293945,
      "volume": 5300
    },
    {
      "time": "2026-02-27",
      "open": 15.149999618530273,
      "high": 15.489999771118164,
      "low": 15.149999618530273,
      "close": 15.279999732971191,
      "volume": 11600
    },
    {
      "time": "2026-03-02",
      "open": 15.140000343322754,
      "high": 15.199999809265137,
      "low": 14.850000381469727,
      "close": 14.850000381469727,
      "volume": 7800
    },
    {
      "time": "2026-03-03",
      "open": 14.75,
      "high": 15.449999809265137,
      "low": 14.699999809265137,
      "close": 14.800000190734863,
      "volume": 3400
    },
    {
      "time": "2026-03-04",
      "open": 15.039999961853027,
      "high": 15.039999961853027,
      "low": 14.800000190734863,
      "close": 14.859999656677246,
      "volume": 6000
    },
    {
      "time": "2026-03-05",
      "open": 14.800000190734863,
      "high": 14.800000190734863,
      "low": 14.800000190734863,
      "close": 14.800000190734863,
      "volume": 300
    },
    {
      "time": "2026-03-06",
      "open": 14.800000190734863,
      "high": 15.100000381469727,
      "low": 14.800000190734863,
      "close": 15.029999732971191,
      "volume": 8900
    },
    {
      "time": "2026-03-09",
      "open": 14.800000190734863,
      "high": 14.850000381469727,
      "low": 14.800000190734863,
      "close": 14.800000190734863,
      "volume": 1300
    },
    {
      "time": "2026-03-10",
      "open": 14.899999618530273,
      "high": 14.899999618530273,
      "low": 14.899999618530273,
      "close": 14.899999618530273,
      "volume": 500
    },
    {
      "time": "2026-03-11",
      "open": 15,
      "high": 15,
      "low": 15,
      "close": 15,
      "volume": 500
    },
    {
      "time": "2026-03-12",
      "open": 14.829999923706055,
      "high": 15,
      "low": 14.75,
      "close": 15,
      "volume": 6700
    },
    {
      "time": "2026-03-13",
      "open": 14.850000381469727,
      "high": 14.970000267028809,
      "low": 14.850000381469727,
      "close": 14.970000267028809,
      "volume": 8800
    },
    {
      "time": "2026-03-16",
      "open": 14.869999885559082,
      "high": 14.869999885559082,
      "low": 14.800000190734863,
      "close": 14.8100004196167,
      "volume": 1700
    },
    {
      "time": "2026-03-17",
      "open": 14.800000190734863,
      "high": 15.199999809265137,
      "low": 14.800000190734863,
      "close": 15.100000381469727,
      "volume": 11800
    },
    {
      "time": "2026-03-18",
      "open": 15,
      "high": 15.489999771118164,
      "low": 15,
      "close": 15,
      "volume": 1800
    },
    {
      "time": "2026-03-19",
      "open": 15.100000381469727,
      "high": 15.359999656677246,
      "low": 15.100000381469727,
      "close": 15.25,
      "volume": 8600
    },
    {
      "time": "2026-03-20",
      "open": 15.479999542236328,
      "high": 15.479999542236328,
      "low": 14.710000038146973,
      "close": 14.710000038146973,
      "volume": 32100
    },
    {
      "time": "2026-03-23",
      "open": 15,
      "high": 15.300000190734863,
      "low": 15,
      "close": 15.279999732971191,
      "volume": 3400
    },
    {
      "time": "2026-03-24",
      "open": 15.260000228881836,
      "high": 15.279999732971191,
      "low": 15.079999923706055,
      "close": 15.079999923706055,
      "volume": 1700
    },
    {
      "time": "2026-03-25",
      "open": 15.279999732971191,
      "high": 15.279999732971191,
      "low": 15.199999809265137,
      "close": 15.25,
      "volume": 1000
    },
    {
      "time": "2026-03-26",
      "open": 15.109999656677246,
      "high": 15.449999809265137,
      "low": 15.100000381469727,
      "close": 15.449999809265137,
      "volume": 6000
    },
    {
      "time": "2026-03-27",
      "open": 15.460000038146973,
      "high": 15.460000038146973,
      "low": 15.350000381469727,
      "close": 15.399999618530273,
      "volume": 11100
    },
    {
      "time": "2026-03-30",
      "open": 15.270000457763672,
      "high": 15.399999618530273,
      "low": 15.270000457763672,
      "close": 15.390000343322754,
      "volume": 12300
    },
    {
      "time": "2026-03-31",
      "open": 15.390000343322754,
      "high": 15.390000343322754,
      "low": 15.300000190734863,
      "close": 15.300000190734863,
      "volume": 1400
    },
    {
      "time": "2026-04-01",
      "open": 15.319999694824219,
      "high": 15.5,
      "low": 15.319999694824219,
      "close": 15.489999771118164,
      "volume": 13300
    },
    {
      "time": "2026-04-02",
      "open": 15.3100004196167,
      "high": 15.539999961853027,
      "low": 15.3100004196167,
      "close": 15.399999618530273,
      "volume": 22200
    },
    {
      "time": "2026-04-06",
      "open": 15.479999542236328,
      "high": 15.539999961853027,
      "low": 15.420000076293945,
      "close": 15.520000457763672,
      "volume": 3600
    },
    {
      "time": "2026-04-07",
      "open": 15.520000457763672,
      "high": 15.520000457763672,
      "low": 15.4399995803833,
      "close": 15.479999542236328,
      "volume": 3900
    },
    {
      "time": "2026-04-08",
      "open": 15.489999771118164,
      "high": 15.520000457763672,
      "low": 15.460000038146973,
      "close": 15.5,
      "volume": 4200
    },
    {
      "time": "2026-04-09",
      "open": 15.520000457763672,
      "high": 15.649999618530273,
      "low": 15.520000457763672,
      "close": 15.649999618530273,
      "volume": 12300
    },
    {
      "time": "2026-04-10",
      "open": 15.640000343322754,
      "high": 15.649999618530273,
      "low": 15.59000015258789,
      "close": 15.649999618530273,
      "volume": 17300
    },
    {
      "time": "2026-04-13",
      "open": 15.59000015258789,
      "high": 15.649999618530273,
      "low": 15.59000015258789,
      "close": 15.600000381469727,
      "volume": 600
    },
    {
      "time": "2026-04-14",
      "open": 15.630000114440918,
      "high": 15.869999885559082,
      "low": 15.630000114440918,
      "close": 15.869999885559082,
      "volume": 3900
    },
    {
      "time": "2026-04-15",
      "open": 15.720000267028809,
      "high": 16.040000915527344,
      "low": 15.699999809265137,
      "close": 16.040000915527344,
      "volume": 4400
    },
    {
      "time": "2026-04-16",
      "open": 15.729999542236328,
      "high": 16,
      "low": 15.729999542236328,
      "close": 16,
      "volume": 500
    },
    {
      "time": "2026-04-17",
      "open": 16,
      "high": 16,
      "low": 16,
      "close": 16,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 16,
      "high": 16.079999923706055,
      "low": 15.720000267028809,
      "close": 15.720000267028809,
      "volume": 4400
    },
    {
      "time": "2026-04-21",
      "open": 15.789999961853027,
      "high": 15.850000381469727,
      "low": 15.789999961853027,
      "close": 15.850000381469727,
      "volume": 1300
    },
    {
      "time": "2026-04-22",
      "open": 15.970000267028809,
      "high": 16.18000030517578,
      "low": 15.970000267028809,
      "close": 16.18000030517578,
      "volume": 400
    },
    {
      "time": "2026-04-23",
      "open": 15.930000305175781,
      "high": 15.930000305175781,
      "low": 15.90999984741211,
      "close": 15.90999984741211,
      "volume": 600
    },
    {
      "time": "2026-04-24",
      "open": 15.850000381469727,
      "high": 15.850000381469727,
      "low": 15.5,
      "close": 15.510000228881836,
      "volume": 13100
    },
    {
      "time": "2026-04-27",
      "open": 16.200000762939453,
      "high": 16.25,
      "low": 15.34000015258789,
      "close": 15.6899995803833,
      "volume": 21500
    },
    {
      "time": "2026-04-28",
      "open": 15.979999542236328,
      "high": 15.989999771118164,
      "low": 15.75,
      "close": 15.989999771118164,
      "volume": 800
    },
    {
      "time": "2026-04-29",
      "open": 16.25,
      "high": 16.290000915527344,
      "low": 16.239999771118164,
      "close": 16.290000915527344,
      "volume": 3000
    },
    {
      "time": "2026-04-30",
      "open": 16.5,
      "high": 16.5,
      "low": 16.5,
      "close": 16.5,
      "volume": 800
    },
    {
      "time": "2026-05-01",
      "open": 16.5,
      "high": 16.5,
      "low": 16.5,
      "close": 16.5,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 16,
      "high": 16.079999923706055,
      "low": 15.949999809265137,
      "close": 16,
      "volume": 3800
    },
    {
      "time": "2026-05-05",
      "open": 15.920000076293945,
      "high": 15.920000076293945,
      "low": 15.899999618530273,
      "close": 15.899999618530273,
      "volume": 2500
    },
    {
      "time": "2026-05-06",
      "open": 15.949999809265137,
      "high": 15.949999809265137,
      "low": 15.949999809265137,
      "close": 15.949999809265137,
      "volume": 1000
    },
    {
      "time": "2026-05-07",
      "open": 16,
      "high": 16.190000534057617,
      "low": 15.979999542236328,
      "close": 16.190000534057617,
      "volume": 4800
    },
    {
      "time": "2026-05-08",
      "open": 16.190000534057617,
      "high": 16.190000534057617,
      "low": 15.949999809265137,
      "close": 15.949999809265137,
      "volume": 18000
    },
    {
      "time": "2026-05-11",
      "open": 15.880000114440918,
      "high": 15.880000114440918,
      "low": 15.880000114440918,
      "close": 15.880000114440918,
      "volume": 600
    },
    {
      "time": "2026-05-12",
      "open": 15.850000381469727,
      "high": 16.200000762939453,
      "low": 15.75,
      "close": 16,
      "volume": 1900
    },
    {
      "time": "2026-05-13",
      "open": 15.899999618530273,
      "high": 16,
      "low": 15.800000190734863,
      "close": 15.899999618530273,
      "volume": 2500
    },
    {
      "time": "2026-05-14",
      "open": 15.899999618530273,
      "high": 16.190000534057617,
      "low": 15.800000190734863,
      "close": 16.149999618530273,
      "volume": 5700
    },
    {
      "time": "2026-05-15",
      "open": 15.989999771118164,
      "high": 16,
      "low": 15.949999809265137,
      "close": 16,
      "volume": 3500
    },
    {
      "time": "2026-05-18",
      "open": 16.09000015258789,
      "high": 16.09000015258789,
      "low": 15.949999809265137,
      "close": 15.949999809265137,
      "volume": 1500
    },
    {
      "time": "2026-05-19",
      "open": 16.100000381469727,
      "high": 16.100000381469727,
      "low": 16.100000381469727,
      "close": 16.100000381469727,
      "volume": 300
    },
    {
      "time": "2026-05-20",
      "open": 15.949999809265137,
      "high": 15.949999809265137,
      "low": 15.850000381469727,
      "close": 15.850000381469727,
      "volume": 500
    },
    {
      "time": "2026-05-21",
      "open": 15.989999771118164,
      "high": 15.989999771118164,
      "low": 15.859999656677246,
      "close": 15.989999771118164,
      "volume": 1000
    },
    {
      "time": "2026-05-22",
      "open": 15.899999618530273,
      "high": 16.049999237060547,
      "low": 15.890000343322754,
      "close": 15.899999618530273,
      "volume": 10700
    },
    {
      "time": "2026-05-26",
      "open": 15.949999809265137,
      "high": 16,
      "low": 15.890000343322754,
      "close": 16,
      "volume": 1300
    },
    {
      "time": "2026-05-27",
      "open": 16,
      "high": 16,
      "low": 15.949999809265137,
      "close": 16,
      "volume": 700
    },
    {
      "time": "2026-05-28",
      "open": 16,
      "high": 16,
      "low": 15.75,
      "close": 15.75,
      "volume": 11900
    },
    {
      "time": "2026-05-29",
      "open": 15.890000343322754,
      "high": 16,
      "low": 15.850000381469727,
      "close": 16,
      "volume": 56300
    },
    {
      "time": "2026-06-01",
      "open": 16,
      "high": 16.190000534057617,
      "low": 15.989999771118164,
      "close": 16.18000030517578,
      "volume": 6800
    },
    {
      "time": "2026-06-02",
      "open": 16,
      "high": 16,
      "low": 16,
      "close": 16,
      "volume": 300
    },
    {
      "time": "2026-06-03",
      "open": 16.190000534057617,
      "high": 16.190000534057617,
      "low": 16.190000534057617,
      "close": 16.190000534057617,
      "volume": 600
    },
    {
      "time": "2026-06-04",
      "open": 16.190000534057617,
      "high": 16.190000534057617,
      "low": 16.190000534057617,
      "close": 16.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 15.90999984741211,
      "high": 16.15999984741211,
      "low": 15.90999984741211,
      "close": 16.15999984741211,
      "volume": 700
    },
    {
      "time": "2026-06-08",
      "open": 15.899999618530273,
      "high": 15.899999618530273,
      "low": 15.899999618530273,
      "close": 15.899999618530273,
      "volume": 700
    },
    {
      "time": "2026-06-09",
      "open": 15.949999809265137,
      "high": 16.450000762939453,
      "low": 15.949999809265137,
      "close": 16.450000762939453,
      "volume": 3800
    },
    {
      "time": "2026-06-10",
      "open": 16.299999237060547,
      "high": 16.399999618530273,
      "low": 16.190000534057617,
      "close": 16.299999237060547,
      "volume": 2500
    },
    {
      "time": "2026-06-11",
      "open": 16.290000915527344,
      "high": 16.489999771118164,
      "low": 16.270000457763672,
      "close": 16.299999237060547,
      "volume": 3600
    },
    {
      "time": "2026-06-12",
      "open": 16.229999542236328,
      "high": 16.229999542236328,
      "low": 16.170000076293945,
      "close": 16.170000076293945,
      "volume": 2400
    },
    {
      "time": "2026-06-15",
      "open": 16.170000076293945,
      "high": 16.299999237060547,
      "low": 16.149999618530273,
      "close": 16.18000030517578,
      "volume": 2700
    },
    {
      "time": "2026-06-16",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 16.200000762939453,
      "close": 16.25,
      "volume": 1800
    },
    {
      "time": "2026-06-17",
      "open": 16.25,
      "high": 16.43000030517578,
      "low": 16.149999618530273,
      "close": 16.43000030517578,
      "volume": 1100
    },
    {
      "time": "2026-06-18",
      "open": 16.209999084472656,
      "high": 16.5,
      "low": 16.209999084472656,
      "close": 16.5,
      "volume": 4300
    },
    {
      "time": "2026-06-22",
      "open": 16.25,
      "high": 16.25,
      "low": 16.200000762939453,
      "close": 16.200000762939453,
      "volume": 900
    },
    {
      "time": "2026-06-23",
      "open": 16.459999084472656,
      "high": 16.489999771118164,
      "low": 16.25,
      "close": 16.489999771118164,
      "volume": 3100
    },
    {
      "time": "2026-06-24",
      "open": 16.299999237060547,
      "high": 16.489999771118164,
      "low": 16.270000457763672,
      "close": 16.31999969482422,
      "volume": 5200
    },
    {
      "time": "2026-06-25",
      "open": 16.3700008392334,
      "high": 16.399999618530273,
      "low": 16.299999237060547,
      "close": 16.350000381469727,
      "volume": 3400
    },
    {
      "time": "2026-06-26",
      "open": 16.420000076293945,
      "high": 16.75,
      "low": 16.420000076293945,
      "close": 16.75,
      "volume": 5700
    },
    {
      "time": "2026-06-29",
      "open": 16.700000762939453,
      "high": 16.979999542236328,
      "low": 16.700000762939453,
      "close": 16.979999542236328,
      "volume": 3700
    },
    {
      "time": "2026-06-30",
      "open": 16.75,
      "high": 16.950000762939453,
      "low": 16.549999237060547,
      "close": 16.549999237060547,
      "volume": 1700
    },
    {
      "time": "2026-07-01",
      "open": 16.510000228881836,
      "high": 16.989999771118164,
      "low": 16.5,
      "close": 16.5,
      "volume": 3700
    },
    {
      "time": "2026-07-02",
      "open": 16.5,
      "high": 16.5,
      "low": 16.5,
      "close": 16.5,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.5,
      "close": 16.530000686645508,
      "volume": 1600
    },
    {
      "time": "2026-07-07",
      "open": 16.510000228881836,
      "high": 16.510000228881836,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 800
    },
    {
      "time": "2026-07-08",
      "open": 16.989999771118164,
      "high": 16.989999771118164,
      "low": 16.75,
      "close": 16.950000762939453,
      "volume": 3100
    },
    {
      "time": "2026-07-09",
      "open": 16.540000915527344,
      "high": 16.969999313354492,
      "low": 16.530000686645508,
      "close": 16.969999313354492,
      "volume": 1200
    },
    {
      "time": "2026-07-10",
      "open": 16.56999969482422,
      "high": 16.6200008392334,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 800
    },
    {
      "time": "2026-07-13",
      "open": 16.940000534057617,
      "high": 16.979999542236328,
      "low": 16.510000228881836,
      "close": 16.559999465942383,
      "volume": 900
    },
    {
      "time": "2026-07-14",
      "open": 16.739999771118164,
      "high": 16.739999771118164,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 700
    },
    {
      "time": "2026-07-15",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 1000
    },
    {
      "time": "2026-07-16",
      "open": 16.56999969482422,
      "high": 16.56999969482422,
      "low": 16.549999237060547,
      "close": 16.549999237060547,
      "volume": 1000
    },
    {
      "time": "2026-07-17",
      "open": 16.540000915527344,
      "high": 16.739999771118164,
      "low": 16.5,
      "close": 16.5,
      "volume": 2100
    },
    {
      "time": "2026-07-20",
      "open": 16.600000381469727,
      "high": 16.75,
      "low": 16.399999618530273,
      "close": 16.5,
      "volume": 7400
    },
    {
      "time": "2026-07-21",
      "open": 16.5,
      "high": 16.5,
      "low": 16.489999771118164,
      "close": 16.5,
      "volume": 2400
    },
    {
      "time": "2026-07-22",
      "open": 16.450000762939453,
      "high": 16.520000457763672,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 10400
    },
    {
      "time": "2026-07-23",
      "open": 16.399999618530273,
      "high": 16.40999984741211,
      "low": 16.389999389648438,
      "close": 16.40999984741211,
      "volume": 5200
    },
    {
      "time": "2026-07-24",
      "open": 16.5,
      "high": 16.989999771118164,
      "low": 15.760000228881836,
      "close": 16.450000762939453,
      "volume": 31300
    },
    {
      "time": "2026-07-27",
      "open": 16.489999771118164,
      "high": 16.75,
      "low": 16.450000762939453,
      "close": 16.729999542236328,
      "volume": 4300
    },
    {
      "time": "2026-07-28",
      "open": 16.510000228881836,
      "high": 16.68000030517578,
      "low": 15.800000190734863,
      "close": 16.5,
      "volume": 11500
    },
    {
      "time": "2026-07-29",
      "open": 16.5,
      "high": 16.600000381469727,
      "low": 16.450000762939453,
      "close": 16.5,
      "volume": 2800
    },
    {
      "time": "2026-07-30",
      "open": 16.479999542236328,
      "high": 16.829999923706055,
      "low": 16.479999542236328,
      "close": 16.829999923706055,
      "volume": 3300
    },
    {
      "time": "2026-07-31",
      "open": 16.530000686645508,
      "high": 16.700000762939453,
      "low": 16.459999084472656,
      "close": 16.5,
      "volume": 1000
    },
    {
      "time": "2026-08-03",
      "open": 16.670000076293945,
      "high": 16.760000228881836,
      "low": 16.649999618530273,
      "close": 16.760000228881836,
      "volume": 1600
    },
    {
      "time": "2026-08-04",
      "open": 16.68000030517578,
      "high": 16.68000030517578,
      "low": 16.15999984741211,
      "close": 16.15999984741211,
      "volume": 7300
    },
    {
      "time": "2026-08-05",
      "open": 16.350000381469727,
      "high": 16.68000030517578,
      "low": 16.299999237060547,
      "close": 16.68000030517578,
      "volume": 3200
    },
    {
      "time": "2026-08-06",
      "open": 16.450000762939453,
      "high": 16.709999084472656,
      "low": 16.450000762939453,
      "close": 16.709999084472656,
      "volume": 2600
    },
    {
      "time": "2026-08-07",
      "open": 16.5,
      "high": 16.5,
      "low": 16.479999542236328,
      "close": 16.5,
      "volume": 2100
    },
    {
      "time": "2026-08-10",
      "open": 16.440000534057617,
      "high": 16.739999771118164,
      "low": 16.440000534057617,
      "close": 16.600000381469727,
      "volume": 2300
    },
    {
      "time": "2026-08-11",
      "open": 16.600000381469727,
      "high": 16.610000610351562,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 2600
    },
    {
      "time": "2026-08-12",
      "open": 16.450000762939453,
      "high": 16.450000762939453,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 1900
    },
    {
      "time": "2026-08-13",
      "open": 16.770000457763672,
      "high": 16.770000457763672,
      "low": 16.479999542236328,
      "close": 16.479999542236328,
      "volume": 1400
    },
    {
      "time": "2026-08-14",
      "open": 16.459999084472656,
      "high": 16.5,
      "low": 16.440000534057617,
      "close": 16.459999084472656,
      "volume": 28100
    },
    {
      "time": "2026-08-17",
      "open": 16.450000762939453,
      "high": 16.489999771118164,
      "low": 16.399999618530273,
      "close": 16.489999771118164,
      "volume": 3400
    },
    {
      "time": "2026-08-18",
      "open": 16.489999771118164,
      "high": 16.719999313354492,
      "low": 16.450000762939453,
      "close": 16.719999313354492,
      "volume": 3100
    },
    {
      "time": "2026-08-19",
      "open": 16.739999771118164,
      "high": 16.739999771118164,
      "low": 16.399999618530273,
      "close": 16.420000076293945,
      "volume": 2800
    },
    {
      "time": "2026-08-20",
      "open": 16.450000762939453,
      "high": 16.540000915527344,
      "low": 16.299999237060547,
      "close": 16.450000762939453,
      "volume": 306700
    },
    {
      "time": "2026-08-21",
      "open": 16.40999984741211,
      "high": 16.440000534057617,
      "low": 16.110000610351562,
      "close": 16.239999771118164,
      "volume": 8400
    },
    {
      "time": "2026-08-24",
      "open": 16.440000534057617,
      "high": 16.600000381469727,
      "low": 16.079999923706055,
      "close": 16.600000381469727,
      "volume": 342500
    },
    {
      "time": "2026-08-25",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.389999389648438,
      "close": 16.510000228881836,
      "volume": 1100
    },
    {
      "time": "2026-08-26",
      "open": 16.389999389648438,
      "high": 16.489999771118164,
      "low": 16.350000381469727,
      "close": 16.489999771118164,
      "volume": 1700
    },
    {
      "time": "2026-08-27",
      "open": 16.3799991607666,
      "high": 16.450000762939453,
      "low": 16.350000381469727,
      "close": 16.350000381469727,
      "volume": 4400
    },
    {
      "time": "2026-08-28",
      "open": 16.489999771118164,
      "high": 16.489999771118164,
      "low": 16.350000381469727,
      "close": 16.3799991607666,
      "volume": 3900
    },
    {
      "time": "2026-08-31",
      "open": 16.549999237060547,
      "high": 16.559999465942383,
      "low": 16.350000381469727,
      "close": 16.399999618530273,
      "volume": 5700
    },
    {
      "time": "2026-09-01",
      "open": 16.399999618530273,
      "high": 16.510000228881836,
      "low": 16.360000610351562,
      "close": 16.399999618530273,
      "volume": 9800
    },
    {
      "time": "2026-09-02",
      "open": 16.59000015258789,
      "high": 16.610000610351562,
      "low": 16.399999618530273,
      "close": 16.450000762939453,
      "volume": 2700
    },
    {
      "time": "2026-09-03",
      "open": 16.399999618530273,
      "high": 16.729999542236328,
      "low": 16.399999618530273,
      "close": 16.549999237060547,
      "volume": 3800
    },
    {
      "time": "2026-09-04",
      "open": 16.489999771118164,
      "high": 16.770000457763672,
      "low": 16.399999618530273,
      "close": 16.479999542236328,
      "volume": 24500
    },
    {
      "time": "2026-09-08",
      "open": 16.479999542236328,
      "high": 16.579999923706055,
      "low": 16.469999313354492,
      "close": 16.469999313354492,
      "volume": 2100
    },
    {
      "time": "2026-09-09",
      "open": 16.5,
      "high": 16.700000762939453,
      "low": 16.479999542236328,
      "close": 16.700000762939453,
      "volume": 2900
    },
    {
      "time": "2026-09-10",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.459999084472656,
      "close": 16.459999084472656,
      "volume": 5800
    },
    {
      "time": "2026-09-11",
      "open": 16.510000228881836,
      "high": 16.989999771118164,
      "low": 16.479999542236328,
      "close": 16.989999771118164,
      "volume": 7600
    },
    {
      "time": "2026-09-14",
      "open": 16.719999313354492,
      "high": 16.719999313354492,
      "low": 16.719999313354492,
      "close": 16.719999313354492,
      "volume": 827
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 12.724599990844727
    },
    {
      "time": "2025-11-24",
      "value": 12.758400001525878
    },
    {
      "time": "2025-11-25",
      "value": 12.786000003814697
    },
    {
      "time": "2025-11-26",
      "value": 12.802200012207031
    },
    {
      "time": "2025-11-28",
      "value": 12.818600006103516
    },
    {
      "time": "2025-12-01",
      "value": 12.81400001525879
    },
    {
      "time": "2025-12-02",
      "value": 12.83260000228882
    },
    {
      "time": "2025-12-03",
      "value": 12.863600006103516
    },
    {
      "time": "2025-12-04",
      "value": 12.895800018310547
    },
    {
      "time": "2025-12-05",
      "value": 12.938800010681152
    },
    {
      "time": "2025-12-08",
      "value": 12.971400012969971
    },
    {
      "time": "2025-12-09",
      "value": 13.01120002746582
    },
    {
      "time": "2025-12-10",
      "value": 13.052800025939941
    },
    {
      "time": "2025-12-11",
      "value": 13.091800022125245
    },
    {
      "time": "2025-12-12",
      "value": 13.136400032043458
    },
    {
      "time": "2025-12-15",
      "value": 13.173000030517578
    },
    {
      "time": "2025-12-16",
      "value": 13.193400020599364
    },
    {
      "time": "2025-12-17",
      "value": 13.21040002822876
    },
    {
      "time": "2025-12-18",
      "value": 13.224400024414063
    },
    {
      "time": "2025-12-19",
      "value": 13.241400032043456
    },
    {
      "time": "2025-12-22",
      "value": 13.26380002975464
    },
    {
      "time": "2025-12-23",
      "value": 13.28440004348755
    },
    {
      "time": "2025-12-24",
      "value": 13.306600055694581
    },
    {
      "time": "2025-12-26",
      "value": 13.332800064086914
    },
    {
      "time": "2025-12-29",
      "value": 13.359800052642822
    },
    {
      "time": "2025-12-30",
      "value": 13.384000053405762
    },
    {
      "time": "2025-12-31",
      "value": 13.415600051879883
    },
    {
      "time": "2026-01-02",
      "value": 13.451400051116943
    },
    {
      "time": "2026-01-05",
      "value": 13.474400043487549
    },
    {
      "time": "2026-01-06",
      "value": 13.498600044250487
    },
    {
      "time": "2026-01-07",
      "value": 13.526400051116944
    },
    {
      "time": "2026-01-08",
      "value": 13.551800060272218
    },
    {
      "time": "2026-01-09",
      "value": 13.583000049591064
    },
    {
      "time": "2026-01-12",
      "value": 13.617000064849854
    },
    {
      "time": "2026-01-13",
      "value": 13.63580005645752
    },
    {
      "time": "2026-01-14",
      "value": 13.653800048828124
    },
    {
      "time": "2026-01-15",
      "value": 13.66680004119873
    },
    {
      "time": "2026-01-16",
      "value": 13.688600044250489
    },
    {
      "time": "2026-01-20",
      "value": 13.703000030517579
    },
    {
      "time": "2026-01-21",
      "value": 13.726000022888183
    },
    {
      "time": "2026-01-22",
      "value": 13.76120002746582
    },
    {
      "time": "2026-01-23",
      "value": 13.782200031280517
    },
    {
      "time": "2026-01-26",
      "value": 13.798200035095215
    },
    {
      "time": "2026-01-27",
      "value": 13.818000030517577
    },
    {
      "time": "2026-01-28",
      "value": 13.829800033569336
    },
    {
      "time": "2026-01-29",
      "value": 13.857600040435791
    },
    {
      "time": "2026-01-30",
      "value": 13.882600040435792
    },
    {
      "time": "2026-02-02",
      "value": 13.931400032043458
    },
    {
      "time": "2026-02-03",
      "value": 13.979000034332275
    },
    {
      "time": "2026-02-04",
      "value": 14.014000034332275
    },
    {
      "time": "2026-02-05",
      "value": 14.04700002670288
    },
    {
      "time": "2026-02-06",
      "value": 14.08280002593994
    },
    {
      "time": "2026-02-09",
      "value": 14.123600025177002
    },
    {
      "time": "2026-02-10",
      "value": 14.163800029754638
    },
    {
      "time": "2026-02-11",
      "value": 14.20780002593994
    },
    {
      "time": "2026-02-12",
      "value": 14.251600017547608
    },
    {
      "time": "2026-02-13",
      "value": 14.285000019073486
    },
    {
      "time": "2026-02-17",
      "value": 14.308400020599365
    },
    {
      "time": "2026-02-18",
      "value": 14.337400016784668
    },
    {
      "time": "2026-02-19",
      "value": 14.361400032043457
    },
    {
      "time": "2026-02-20",
      "value": 14.386000022888183
    },
    {
      "time": "2026-02-23",
      "value": 14.40480001449585
    },
    {
      "time": "2026-02-24",
      "value": 14.426400012969971
    },
    {
      "time": "2026-02-25",
      "value": 14.445800018310546
    },
    {
      "time": "2026-02-26",
      "value": 14.46820001602173
    },
    {
      "time": "2026-02-27",
      "value": 14.493600006103515
    },
    {
      "time": "2026-03-02",
      "value": 14.526600017547608
    },
    {
      "time": "2026-03-03",
      "value": 14.556600017547607
    },
    {
      "time": "2026-03-04",
      "value": 14.59320001602173
    },
    {
      "time": "2026-03-05",
      "value": 14.62560001373291
    },
    {
      "time": "2026-03-06",
      "value": 14.657200012207031
    },
    {
      "time": "2026-03-09",
      "value": 14.683800010681152
    },
    {
      "time": "2026-03-10",
      "value": 14.71079999923706
    },
    {
      "time": "2026-03-11",
      "value": 14.737999992370606
    },
    {
      "time": "2026-03-12",
      "value": 14.76579999923706
    },
    {
      "time": "2026-03-13",
      "value": 14.793199996948243
    },
    {
      "time": "2026-03-16",
      "value": 14.81
    },
    {
      "time": "2026-03-17",
      "value": 14.833000011444092
    },
    {
      "time": "2026-03-18",
      "value": 14.863000011444091
    },
    {
      "time": "2026-03-19",
      "value": 14.896800003051759
    },
    {
      "time": "2026-03-20",
      "value": 14.916000003814696
    },
    {
      "time": "2026-03-23",
      "value": 14.942199993133546
    },
    {
      "time": "2026-03-24",
      "value": 14.96420000076294
    },
    {
      "time": "2026-03-25",
      "value": 14.992199993133545
    },
    {
      "time": "2026-03-26",
      "value": 15.021199989318848
    },
    {
      "time": "2026-03-27",
      "value": 15.049999980926513
    },
    {
      "time": "2026-03-30",
      "value": 15.079799995422363
    },
    {
      "time": "2026-03-31",
      "value": 15.10579999923706
    },
    {
      "time": "2026-04-01",
      "value": 15.13
    },
    {
      "time": "2026-04-02",
      "value": 15.15159999847412
    },
    {
      "time": "2026-04-06",
      "value": 15.162800006866455
    },
    {
      "time": "2026-04-07",
      "value": 15.182399997711181
    },
    {
      "time": "2026-04-08",
      "value": 15.20420000076294
    },
    {
      "time": "2026-04-09",
      "value": 15.227399997711181
    },
    {
      "time": "2026-04-10",
      "value": 15.250599994659424
    },
    {
      "time": "2026-04-13",
      "value": 15.26659999847412
    },
    {
      "time": "2026-04-14",
      "value": 15.291000003814696
    },
    {
      "time": "2026-04-15",
      "value": 15.293000030517579
    },
    {
      "time": "2026-04-16",
      "value": 15.294400024414063
    },
    {
      "time": "2026-04-17",
      "value": 15.304600028991699
    },
    {
      "time": "2026-04-20",
      "value": 15.309000034332275
    },
    {
      "time": "2026-04-21",
      "value": 15.314200038909911
    },
    {
      "time": "2026-04-22",
      "value": 15.325000038146973
    },
    {
      "time": "2026-04-23",
      "value": 15.33280002593994
    },
    {
      "time": "2026-04-24",
      "value": 15.329000034332275
    },
    {
      "time": "2026-04-27",
      "value": 15.329800033569336
    },
    {
      "time": "2026-04-28",
      "value": 15.342200031280518
    },
    {
      "time": "2026-04-29",
      "value": 15.368000049591064
    },
    {
      "time": "2026-04-30",
      "value": 15.392200050354004
    },
    {
      "time": "2026-05-01",
      "value": 15.41520004272461
    },
    {
      "time": "2026-05-04",
      "value": 15.430200042724609
    },
    {
      "time": "2026-05-05",
      "value": 15.448200035095216
    },
    {
      "time": "2026-05-06",
      "value": 15.463600025177001
    },
    {
      "time": "2026-05-07",
      "value": 15.482200031280518
    },
    {
      "time": "2026-05-08",
      "value": 15.49280002593994
    },
    {
      "time": "2026-05-11",
      "value": 15.504800033569335
    },
    {
      "time": "2026-05-12",
      "value": 15.527800025939941
    },
    {
      "time": "2026-05-13",
      "value": 15.54980001449585
    },
    {
      "time": "2026-05-14",
      "value": 15.57560001373291
    },
    {
      "time": "2026-05-15",
      "value": 15.599600009918213
    },
    {
      "time": "2026-05-18",
      "value": 15.618000011444092
    },
    {
      "time": "2026-05-19",
      "value": 15.64400001525879
    },
    {
      "time": "2026-05-20",
      "value": 15.663000030517578
    },
    {
      "time": "2026-05-21",
      "value": 15.682800025939942
    },
    {
      "time": "2026-05-22",
      "value": 15.700800018310547
    },
    {
      "time": "2026-05-26",
      "value": 15.721400012969971
    },
    {
      "time": "2026-05-27",
      "value": 15.745200004577637
    },
    {
      "time": "2026-05-28",
      "value": 15.758199996948242
    },
    {
      "time": "2026-05-29",
      "value": 15.778199996948242
    },
    {
      "time": "2026-06-01",
      "value": 15.796800003051757
    },
    {
      "time": "2026-06-02",
      "value": 15.822600002288818
    },
    {
      "time": "2026-06-03",
      "value": 15.840800018310548
    },
    {
      "time": "2026-06-04",
      "value": 15.863000030517577
    },
    {
      "time": "2026-06-05",
      "value": 15.88120002746582
    },
    {
      "time": "2026-06-08",
      "value": 15.890200023651124
    },
    {
      "time": "2026-06-09",
      "value": 15.911200046539307
    },
    {
      "time": "2026-06-10",
      "value": 15.929400024414063
    },
    {
      "time": "2026-06-11",
      "value": 15.949400005340577
    },
    {
      "time": "2026-06-12",
      "value": 15.963000011444091
    },
    {
      "time": "2026-06-15",
      "value": 15.978600025177002
    },
    {
      "time": "2026-06-16",
      "value": 15.993200016021728
    },
    {
      "time": "2026-06-17",
      "value": 16.012200031280518
    },
    {
      "time": "2026-06-18",
      "value": 16.032200031280517
    },
    {
      "time": "2026-06-22",
      "value": 16.0432000541687
    },
    {
      "time": "2026-06-23",
      "value": 16.06000005722046
    },
    {
      "time": "2026-06-24",
      "value": 16.07440004348755
    },
    {
      "time": "2026-06-25",
      "value": 16.084000053405763
    },
    {
      "time": "2026-06-26",
      "value": 16.098200035095214
    },
    {
      "time": "2026-06-29",
      "value": 16.117800025939943
    },
    {
      "time": "2026-06-30",
      "value": 16.128800010681154
    },
    {
      "time": "2026-07-01",
      "value": 16.144400005340575
    },
    {
      "time": "2026-07-02",
      "value": 16.15739999771118
    },
    {
      "time": "2026-07-06",
      "value": 16.164400005340575
    },
    {
      "time": "2026-07-07",
      "value": 16.17640001296997
    },
    {
      "time": "2026-07-08",
      "value": 16.205200023651123
    },
    {
      "time": "2026-07-09",
      "value": 16.230800018310546
    },
    {
      "time": "2026-07-10",
      "value": 16.24120002746582
    },
    {
      "time": "2026-07-13",
      "value": 16.24659999847412
    },
    {
      "time": "2026-07-14",
      "value": 16.246800003051757
    },
    {
      "time": "2026-07-15",
      "value": 16.247000007629396
    },
    {
      "time": "2026-07-16",
      "value": 16.257999992370607
    },
    {
      "time": "2026-07-17",
      "value": 16.27
    },
    {
      "time": "2026-07-20",
      "value": 16.281000003814697
    },
    {
      "time": "2026-07-21",
      "value": 16.287199993133544
    },
    {
      "time": "2026-07-22",
      "value": 16.297200012207032
    },
    {
      "time": "2026-07-23",
      "value": 16.307800006866454
    },
    {
      "time": "2026-07-24",
      "value": 16.316800022125243
    },
    {
      "time": "2026-07-27",
      "value": 16.333400020599367
    },
    {
      "time": "2026-07-28",
      "value": 16.34040002822876
    },
    {
      "time": "2026-07-29",
      "value": 16.35040002822876
    },
    {
      "time": "2026-07-30",
      "value": 16.368000030517578
    },
    {
      "time": "2026-07-31",
      "value": 16.376000022888185
    },
    {
      "time": "2026-08-03",
      "value": 16.394200019836425
    },
    {
      "time": "2026-08-04",
      "value": 16.397600021362305
    },
    {
      "time": "2026-08-05",
      "value": 16.413200035095215
    },
    {
      "time": "2026-08-06",
      "value": 16.427400016784667
    },
    {
      "time": "2026-08-07",
      "value": 16.437400016784668
    },
    {
      "time": "2026-08-10",
      "value": 16.454400024414063
    },
    {
      "time": "2026-08-11",
      "value": 16.46340003967285
    },
    {
      "time": "2026-08-12",
      "value": 16.468800048828125
    },
    {
      "time": "2026-08-13",
      "value": 16.478400039672852
    },
    {
      "time": "2026-08-14",
      "value": 16.48380001068115
    },
    {
      "time": "2026-08-17",
      "value": 16.489799995422363
    },
    {
      "time": "2026-08-18",
      "value": 16.50099998474121
    },
    {
      "time": "2026-08-19",
      "value": 16.511399993896486
    },
    {
      "time": "2026-08-20",
      "value": 16.511399993896486
    },
    {
      "time": "2026-08-21",
      "value": 16.510200004577637
    },
    {
      "time": "2026-08-24",
      "value": 16.51620002746582
    },
    {
      "time": "2026-08-25",
      "value": 16.52300003051758
    },
    {
      "time": "2026-08-26",
      "value": 16.529200019836427
    },
    {
      "time": "2026-08-27",
      "value": 16.53120002746582
    },
    {
      "time": "2026-08-28",
      "value": 16.530200004577637
    },
    {
      "time": "2026-08-31",
      "value": 16.528199996948242
    },
    {
      "time": "2026-09-01",
      "value": 16.53219997406006
    },
    {
      "time": "2026-09-02",
      "value": 16.531399993896486
    },
    {
      "time": "2026-09-03",
      "value": 16.53599998474121
    },
    {
      "time": "2026-09-04",
      "value": 16.538599967956543
    },
    {
      "time": "2026-09-08",
      "value": 16.532999954223634
    },
    {
      "time": "2026-09-09",
      "value": 16.527399978637696
    },
    {
      "time": "2026-09-10",
      "value": 16.525599975585937
    },
    {
      "time": "2026-09-11",
      "value": 16.5353999710083
    },
    {
      "time": "2026-09-14",
      "value": 16.53979995727539
    }
  ],
  "analysis": null
}