{
  "ok": true,
  "cached": false,
  "ticker": "HERO",
  "price": 27.65,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 34,
      "high": 34.4379997253418,
      "low": 34,
      "close": 34.349998474121094,
      "volume": 24900
    },
    {
      "time": "2025-09-16",
      "open": 34.189998626708984,
      "high": 34.349998474121094,
      "low": 34.09000015258789,
      "close": 34.209999084472656,
      "volume": 91800
    },
    {
      "time": "2025-09-17",
      "open": 34.470001220703125,
      "high": 34.68000030517578,
      "low": 34.32500076293945,
      "close": 34.459999084472656,
      "volume": 21300
    },
    {
      "time": "2025-09-18",
      "open": 34.40999984741211,
      "high": 34.529998779296875,
      "low": 34.2599983215332,
      "close": 34.33000183105469,
      "volume": 37100
    },
    {
      "time": "2025-09-19",
      "open": 33.97999954223633,
      "high": 34.11000061035156,
      "low": 33.93000030517578,
      "close": 33.9900016784668,
      "volume": 16700
    },
    {
      "time": "2025-09-22",
      "open": 33.849998474121094,
      "high": 34.13999938964844,
      "low": 33.849998474121094,
      "close": 34.0359992980957,
      "volume": 17400
    },
    {
      "time": "2025-09-23",
      "open": 33.939998626708984,
      "high": 33.97999954223633,
      "low": 33.66999816894531,
      "close": 33.75,
      "volume": 50300
    },
    {
      "time": "2025-09-24",
      "open": 33.52000045776367,
      "high": 33.58300018310547,
      "low": 33.33000183105469,
      "close": 33.349998474121094,
      "volume": 9500
    },
    {
      "time": "2025-09-25",
      "open": 33.18000030517578,
      "high": 33.33000183105469,
      "low": 32.88999938964844,
      "close": 33.16999816894531,
      "volume": 64100
    },
    {
      "time": "2025-09-26",
      "open": 32.9900016784668,
      "high": 33.7400016784668,
      "low": 32.7599983215332,
      "close": 33.57500076293945,
      "volume": 38200
    },
    {
      "time": "2025-09-29",
      "open": 33.869998931884766,
      "high": 34.189998626708984,
      "low": 33.689998626708984,
      "close": 33.939998626708984,
      "volume": 28400
    },
    {
      "time": "2025-09-30",
      "open": 33.970001220703125,
      "high": 34.04499816894531,
      "low": 33.630001068115234,
      "close": 33.88100051879883,
      "volume": 14600
    },
    {
      "time": "2025-10-01",
      "open": 34.31999969482422,
      "high": 34.31999969482422,
      "low": 33.900001525878906,
      "close": 34.08000183105469,
      "volume": 175400
    },
    {
      "time": "2025-10-02",
      "open": 33.970001220703125,
      "high": 34.27000045776367,
      "low": 33.69599914550781,
      "close": 34.04100036621094,
      "volume": 94400
    },
    {
      "time": "2025-10-03",
      "open": 33.560001373291016,
      "high": 33.95000076293945,
      "low": 33.5099983215332,
      "close": 33.7239990234375,
      "volume": 18600
    },
    {
      "time": "2025-10-06",
      "open": 33.84000015258789,
      "high": 34.0880012512207,
      "low": 33.66999816894531,
      "close": 33.834999084472656,
      "volume": 31400
    },
    {
      "time": "2025-10-07",
      "open": 33.70000076293945,
      "high": 33.97999954223633,
      "low": 33.130001068115234,
      "close": 33.37900161743164,
      "volume": 40400
    },
    {
      "time": "2025-10-08",
      "open": 33.31999969482422,
      "high": 33.75600051879883,
      "low": 33.14400100708008,
      "close": 33.57500076293945,
      "volume": 12700
    },
    {
      "time": "2025-10-09",
      "open": 33.369998931884766,
      "high": 33.439998626708984,
      "low": 33.18000030517578,
      "close": 33.369998931884766,
      "volume": 14400
    },
    {
      "time": "2025-10-10",
      "open": 32.52000045776367,
      "high": 33.095001220703125,
      "low": 31.700000762939453,
      "close": 32.12099838256836,
      "volume": 198400
    },
    {
      "time": "2025-10-13",
      "open": 32.52000045776367,
      "high": 32.974998474121094,
      "low": 32.459999084472656,
      "close": 32.75,
      "volume": 21400
    },
    {
      "time": "2025-10-14",
      "open": 32.11000061035156,
      "high": 32.80500030517578,
      "low": 32.06800079345703,
      "close": 32.540000915527344,
      "volume": 41700
    },
    {
      "time": "2025-10-15",
      "open": 32.54999923706055,
      "high": 33.17599868774414,
      "low": 32.43000030517578,
      "close": 32.95000076293945,
      "volume": 168500
    },
    {
      "time": "2025-10-16",
      "open": 32.20000076293945,
      "high": 32.86000061035156,
      "low": 32.20000076293945,
      "close": 32.63999938964844,
      "volume": 116700
    },
    {
      "time": "2025-10-17",
      "open": 32.470001220703125,
      "high": 32.7400016784668,
      "low": 32.2400016784668,
      "close": 32.560001373291016,
      "volume": 83300
    },
    {
      "time": "2025-10-20",
      "open": 32.72999954223633,
      "high": 32.9900016784668,
      "low": 32.630001068115234,
      "close": 32.89899826049805,
      "volume": 31800
    },
    {
      "time": "2025-10-21",
      "open": 33.09000015258789,
      "high": 33.42499923706055,
      "low": 32.90999984741211,
      "close": 33.4119987487793,
      "volume": 20500
    },
    {
      "time": "2025-10-22",
      "open": 32.959999084472656,
      "high": 32.974998474121094,
      "low": 32.4630012512207,
      "close": 32.70000076293945,
      "volume": 11600
    },
    {
      "time": "2025-10-23",
      "open": 32.72999954223633,
      "high": 32.939998626708984,
      "low": 32.29999923706055,
      "close": 32.7599983215332,
      "volume": 23600
    },
    {
      "time": "2025-10-24",
      "open": 33.15999984741211,
      "high": 33.2599983215332,
      "low": 32.560001373291016,
      "close": 32.83300018310547,
      "volume": 14500
    },
    {
      "time": "2025-10-27",
      "open": 32.83000183105469,
      "high": 32.9900016784668,
      "low": 32.77399826049805,
      "close": 32.880001068115234,
      "volume": 96800
    },
    {
      "time": "2025-10-28",
      "open": 32.9900016784668,
      "high": 33,
      "low": 32.849998474121094,
      "close": 32.91999816894531,
      "volume": 8500
    },
    {
      "time": "2025-10-29",
      "open": 32.93000030517578,
      "high": 32.93000030517578,
      "low": 32.6150016784668,
      "close": 32.80500030517578,
      "volume": 14000
    },
    {
      "time": "2025-10-30",
      "open": 32.34000015258789,
      "high": 32.56999969482422,
      "low": 31.850000381469727,
      "close": 31.850000381469727,
      "volume": 50100
    },
    {
      "time": "2025-10-31",
      "open": 32.470001220703125,
      "high": 32.72999954223633,
      "low": 32.40999984741211,
      "close": 32.64500045776367,
      "volume": 41900
    },
    {
      "time": "2025-11-03",
      "open": 32.63999938964844,
      "high": 32.63999938964844,
      "low": 32.220001220703125,
      "close": 32.41400146484375,
      "volume": 9100
    },
    {
      "time": "2025-11-04",
      "open": 32.349998474121094,
      "high": 32.395999908447266,
      "low": 32.040000915527344,
      "close": 32.189998626708984,
      "volume": 10600
    },
    {
      "time": "2025-11-05",
      "open": 32.08000183105469,
      "high": 32.5,
      "low": 31.84000015258789,
      "close": 32.20000076293945,
      "volume": 24200
    },
    {
      "time": "2025-11-06",
      "open": 32.20000076293945,
      "high": 32.36000061035156,
      "low": 31.719999313354492,
      "close": 31.889999389648438,
      "volume": 49300
    },
    {
      "time": "2025-11-07",
      "open": 31.829999923706055,
      "high": 31.8700008392334,
      "low": 31.479999542236328,
      "close": 31.700000762939453,
      "volume": 28700
    },
    {
      "time": "2025-11-10",
      "open": 31.940000534057617,
      "high": 32.150001525878906,
      "low": 31.780000686645508,
      "close": 32.03900146484375,
      "volume": 15100
    },
    {
      "time": "2025-11-11",
      "open": 32.099998474121094,
      "high": 32.29999923706055,
      "low": 32.099998474121094,
      "close": 32.20000076293945,
      "volume": 13800
    },
    {
      "time": "2025-11-12",
      "open": 32.31999969482422,
      "high": 32.37200164794922,
      "low": 32.20000076293945,
      "close": 32.275001525878906,
      "volume": 5300
    },
    {
      "time": "2025-11-13",
      "open": 32.20000076293945,
      "high": 32.20000076293945,
      "low": 31.27400016784668,
      "close": 31.450000762939453,
      "volume": 21700
    },
    {
      "time": "2025-11-14",
      "open": 31.559999465942383,
      "high": 31.90999984741211,
      "low": 31.514999389648438,
      "close": 31.579999923706055,
      "volume": 10900
    },
    {
      "time": "2025-11-17",
      "open": 31.34000015258789,
      "high": 31.420000076293945,
      "low": 31.059999465942383,
      "close": 31.104999542236328,
      "volume": 65400
    },
    {
      "time": "2025-11-18",
      "open": 30.969999313354492,
      "high": 31.260000228881836,
      "low": 30.68000030517578,
      "close": 31.042999267578125,
      "volume": 7500
    },
    {
      "time": "2025-11-19",
      "open": 30.649999618530273,
      "high": 30.700000762939453,
      "low": 30.299999237060547,
      "close": 30.434999465942383,
      "volume": 8600
    },
    {
      "time": "2025-11-20",
      "open": 30.40999984741211,
      "high": 30.559999465942383,
      "low": 29.600000381469727,
      "close": 29.780000686645508,
      "volume": 59400
    },
    {
      "time": "2025-11-21",
      "open": 30.329999923706055,
      "high": 30.649999618530273,
      "low": 30.23200035095215,
      "close": 30.469999313354492,
      "volume": 20500
    },
    {
      "time": "2025-11-24",
      "open": 30.510000228881836,
      "high": 31.229999542236328,
      "low": 30.510000228881836,
      "close": 30.979999542236328,
      "volume": 63200
    },
    {
      "time": "2025-11-25",
      "open": 30.8700008392334,
      "high": 31.170000076293945,
      "low": 30.670000076293945,
      "close": 31.059999465942383,
      "volume": 79800
    },
    {
      "time": "2025-11-26",
      "open": 31.020000457763672,
      "high": 31.364999771118164,
      "low": 30.777999877929688,
      "close": 31.239999771118164,
      "volume": 7900
    },
    {
      "time": "2025-11-28",
      "open": 31.219999313354492,
      "high": 31.540000915527344,
      "low": 31.18000030517578,
      "close": 31.290000915527344,
      "volume": 16900
    },
    {
      "time": "2025-12-01",
      "open": 31.219999313354492,
      "high": 31.450000762939453,
      "low": 31.219999313354492,
      "close": 31.3700008392334,
      "volume": 17800
    },
    {
      "time": "2025-12-02",
      "open": 31.280000686645508,
      "high": 31.39900016784668,
      "low": 31.170000076293945,
      "close": 31.170000076293945,
      "volume": 5800
    },
    {
      "time": "2025-12-03",
      "open": 30.959999084472656,
      "high": 31.030000686645508,
      "low": 30.860000610351562,
      "close": 30.93000030517578,
      "volume": 15100
    },
    {
      "time": "2025-12-04",
      "open": 30.969999313354492,
      "high": 31.18000030517578,
      "low": 30.84000015258789,
      "close": 30.90999984741211,
      "volume": 21700
    },
    {
      "time": "2025-12-05",
      "open": 30.84000015258789,
      "high": 31.170000076293945,
      "low": 30.84000015258789,
      "close": 30.920000076293945,
      "volume": 9800
    },
    {
      "time": "2025-12-08",
      "open": 30.809999465942383,
      "high": 30.920000076293945,
      "low": 30.75,
      "close": 30.84000015258789,
      "volume": 16700
    },
    {
      "time": "2025-12-09",
      "open": 30.950000762939453,
      "high": 30.979999542236328,
      "low": 30.8700008392334,
      "close": 30.96500015258789,
      "volume": 18300
    },
    {
      "time": "2025-12-10",
      "open": 30.8799991607666,
      "high": 31.010000228881836,
      "low": 30.809999465942383,
      "close": 30.809999465942383,
      "volume": 26900
    },
    {
      "time": "2025-12-11",
      "open": 30.729999542236328,
      "high": 30.940000534057617,
      "low": 30.559999465942383,
      "close": 30.80699920654297,
      "volume": 10400
    },
    {
      "time": "2025-12-12",
      "open": 30.59000015258789,
      "high": 30.59000015258789,
      "low": 30.170000076293945,
      "close": 30.25,
      "volume": 43900
    },
    {
      "time": "2025-12-15",
      "open": 30.3799991607666,
      "high": 30.55500030517578,
      "low": 30.18000030517578,
      "close": 30.295000076293945,
      "volume": 13500
    },
    {
      "time": "2025-12-16",
      "open": 29.940000534057617,
      "high": 30.239999771118164,
      "low": 29.92300033569336,
      "close": 29.979999542236328,
      "volume": 15600
    },
    {
      "time": "2025-12-17",
      "open": 29.889999389648438,
      "high": 29.93000030517578,
      "low": 29.579999923706055,
      "close": 29.579999923706055,
      "volume": 16200
    },
    {
      "time": "2025-12-18",
      "open": 29.639999389648438,
      "high": 30.139999389648438,
      "low": 29.639999389648438,
      "close": 29.850000381469727,
      "volume": 13600
    },
    {
      "time": "2025-12-19",
      "open": 29.902999877929688,
      "high": 30.15999984741211,
      "low": 29.850000381469727,
      "close": 29.920000076293945,
      "volume": 7100
    },
    {
      "time": "2025-12-22",
      "open": 29.770000457763672,
      "high": 29.93000030517578,
      "low": 29.770000457763672,
      "close": 29.829999923706055,
      "volume": 12400
    },
    {
      "time": "2025-12-23",
      "open": 29.360000610351562,
      "high": 29.979999542236328,
      "low": 29.360000610351562,
      "close": 29.934999465942383,
      "volume": 6400
    },
    {
      "time": "2025-12-24",
      "open": 29.81999969482422,
      "high": 30.030000686645508,
      "low": 29.649999618530273,
      "close": 29.985000610351562,
      "volume": 9000
    },
    {
      "time": "2025-12-26",
      "open": 30,
      "high": 30.24799919128418,
      "low": 29.989999771118164,
      "close": 30.174999237060547,
      "volume": 9300
    },
    {
      "time": "2025-12-29",
      "open": 29.93000030517578,
      "high": 30.239999771118164,
      "low": 29.93000030517578,
      "close": 30.110000610351562,
      "volume": 7600
    },
    {
      "time": "2025-12-30",
      "open": 29.829999923706055,
      "high": 30.049999237060547,
      "low": 29.09000015258789,
      "close": 29.871999740600586,
      "volume": 12600
    },
    {
      "time": "2025-12-31",
      "open": 29.75,
      "high": 29.93000030517578,
      "low": 29.56999969482422,
      "close": 29.756999969482422,
      "volume": 11400
    },
    {
      "time": "2026-01-02",
      "open": 29.760000228881836,
      "high": 30.25,
      "low": 29.760000228881836,
      "close": 30.1299991607666,
      "volume": 6500
    },
    {
      "time": "2026-01-05",
      "open": 29.459999084472656,
      "high": 30.48900032043457,
      "low": 29.459999084472656,
      "close": 30.39699935913086,
      "volume": 39500
    },
    {
      "time": "2026-01-06",
      "open": 30.350000381469727,
      "high": 30.367000579833984,
      "low": 30.170000076293945,
      "close": 30.260000228881836,
      "volume": 11700
    },
    {
      "time": "2026-01-07",
      "open": 30.030000686645508,
      "high": 30.030000686645508,
      "low": 29.899999618530273,
      "close": 29.94300079345703,
      "volume": 61600
    },
    {
      "time": "2026-01-08",
      "open": 30,
      "high": 30.149999618530273,
      "low": 29.969999313354492,
      "close": 30.134000778198242,
      "volume": 9000
    },
    {
      "time": "2026-01-09",
      "open": 30.059999465942383,
      "high": 30.39299964904785,
      "low": 30.059999465942383,
      "close": 30.20400047302246,
      "volume": 12300
    },
    {
      "time": "2026-01-12",
      "open": 30.25,
      "high": 30.860000610351562,
      "low": 30.25,
      "close": 30.739999771118164,
      "volume": 267600
    },
    {
      "time": "2026-01-13",
      "open": 30.780000686645508,
      "high": 30.959999084472656,
      "low": 30.600000381469727,
      "close": 30.635000228881836,
      "volume": 15000
    },
    {
      "time": "2026-01-14",
      "open": 30.959999084472656,
      "high": 30.989999771118164,
      "low": 30.7549991607666,
      "close": 30.80500030517578,
      "volume": 13100
    },
    {
      "time": "2026-01-15",
      "open": 30.975000381469727,
      "high": 31.139999389648438,
      "low": 30.889999389648438,
      "close": 31.024999618530273,
      "volume": 7900
    },
    {
      "time": "2026-01-16",
      "open": 30.90999984741211,
      "high": 31.06999969482422,
      "low": 30.790000915527344,
      "close": 30.790000915527344,
      "volume": 33600
    },
    {
      "time": "2026-01-20",
      "open": 30.43000030517578,
      "high": 30.43000030517578,
      "low": 30.1299991607666,
      "close": 30.139999389648438,
      "volume": 49200
    },
    {
      "time": "2026-01-21",
      "open": 30.100000381469727,
      "high": 30.260000228881836,
      "low": 29.81999969482422,
      "close": 30.155000686645508,
      "volume": 23800
    },
    {
      "time": "2026-01-22",
      "open": 30.06999969482422,
      "high": 30.229999542236328,
      "low": 30.049999237060547,
      "close": 30.155000686645508,
      "volume": 19700
    },
    {
      "time": "2026-01-23",
      "open": 30.290000915527344,
      "high": 30.764999389648438,
      "low": 30.209999084472656,
      "close": 30.56599998474121,
      "volume": 27100
    },
    {
      "time": "2026-01-26",
      "open": 30.68000030517578,
      "high": 31,
      "low": 30.68000030517578,
      "close": 30.920000076293945,
      "volume": 19400
    },
    {
      "time": "2026-01-27",
      "open": 30.979999542236328,
      "high": 31.25,
      "low": 30.945999145507812,
      "close": 31.163000106811523,
      "volume": 54300
    },
    {
      "time": "2026-01-28",
      "open": 31.3799991607666,
      "high": 31.729999542236328,
      "low": 31.270000457763672,
      "close": 31.40999984741211,
      "volume": 37000
    },
    {
      "time": "2026-01-29",
      "open": 31.270000457763672,
      "high": 31.420000076293945,
      "low": 30.34000015258789,
      "close": 30.985000610351562,
      "volume": 35600
    },
    {
      "time": "2026-01-30",
      "open": 30.860000610351562,
      "high": 30.860000610351562,
      "low": 29.4950008392334,
      "close": 29.540000915527344,
      "volume": 13500
    },
    {
      "time": "2026-02-02",
      "open": 29.270000457763672,
      "high": 29.729999542236328,
      "low": 29.059999465942383,
      "close": 29.503999710083008,
      "volume": 86100
    },
    {
      "time": "2026-02-03",
      "open": 29.700000762939453,
      "high": 29.700000762939453,
      "low": 28.170000076293945,
      "close": 28.43000030517578,
      "volume": 103400
    },
    {
      "time": "2026-02-04",
      "open": 27.920000076293945,
      "high": 27.920000076293945,
      "low": 27.299999237060547,
      "close": 27.34000015258789,
      "volume": 48100
    },
    {
      "time": "2026-02-05",
      "open": 27.329999923706055,
      "high": 27.57900047302246,
      "low": 26.899999618530273,
      "close": 27.1299991607666,
      "volume": 79600
    },
    {
      "time": "2026-02-06",
      "open": 27.139999389648438,
      "high": 27.860000610351562,
      "low": 27.049999237060547,
      "close": 27.559999465942383,
      "volume": 27500
    },
    {
      "time": "2026-02-09",
      "open": 27.670000076293945,
      "high": 28.332000732421875,
      "low": 27.670000076293945,
      "close": 28.079999923706055,
      "volume": 55500
    },
    {
      "time": "2026-02-10",
      "open": 28.540000915527344,
      "high": 28.81999969482422,
      "low": 28.540000915527344,
      "close": 28.690000534057617,
      "volume": 38100
    },
    {
      "time": "2026-02-11",
      "open": 28.780000686645508,
      "high": 28.780000686645508,
      "low": 27.954999923706055,
      "close": 28.350000381469727,
      "volume": 38200
    },
    {
      "time": "2026-02-12",
      "open": 27.954999923706055,
      "high": 28.219999313354492,
      "low": 27.4950008392334,
      "close": 27.579999923706055,
      "volume": 8100
    },
    {
      "time": "2026-02-13",
      "open": 27.15999984741211,
      "high": 27.40999984741211,
      "low": 27.15999984741211,
      "close": 27.360000610351562,
      "volume": 11500
    },
    {
      "time": "2026-02-17",
      "open": 27.25,
      "high": 27.479999542236328,
      "low": 27.09000015258789,
      "close": 27.229999542236328,
      "volume": 26900
    },
    {
      "time": "2026-02-18",
      "open": 27.270000457763672,
      "high": 27.559999465942383,
      "low": 27.239999771118164,
      "close": 27.239999771118164,
      "volume": 14400
    },
    {
      "time": "2026-02-19",
      "open": 26.850000381469727,
      "high": 27.559999465942383,
      "low": 26.850000381469727,
      "close": 27.270000457763672,
      "volume": 6700
    },
    {
      "time": "2026-02-20",
      "open": 27.15999984741211,
      "high": 27.459999084472656,
      "low": 27,
      "close": 27.290000915527344,
      "volume": 15600
    },
    {
      "time": "2026-02-23",
      "open": 27.290000915527344,
      "high": 27.3700008392334,
      "low": 27,
      "close": 27.139999389648438,
      "volume": 16300
    },
    {
      "time": "2026-02-24",
      "open": 26.81999969482422,
      "high": 27.18000030517578,
      "low": 26.81999969482422,
      "close": 27.010000228881836,
      "volume": 8200
    },
    {
      "time": "2026-02-25",
      "open": 27.149999618530273,
      "high": 27.549999237060547,
      "low": 27.010000228881836,
      "close": 27.489999771118164,
      "volume": 24000
    },
    {
      "time": "2026-02-26",
      "open": 27.309999465942383,
      "high": 27.549999237060547,
      "low": 27.309999465942383,
      "close": 27.525999069213867,
      "volume": 43600
    },
    {
      "time": "2026-02-27",
      "open": 27.940000534057617,
      "high": 27.989999771118164,
      "low": 27.450000762939453,
      "close": 27.459999084472656,
      "volume": 58500
    },
    {
      "time": "2026-03-02",
      "open": 26.950000762939453,
      "high": 27.110000610351562,
      "low": 26.790000915527344,
      "close": 27.059999465942383,
      "volume": 18000
    },
    {
      "time": "2026-03-03",
      "open": 26.239999771118164,
      "high": 26.760000228881836,
      "low": 25.8799991607666,
      "close": 26.604000091552734,
      "volume": 34600
    },
    {
      "time": "2026-03-04",
      "open": 26.639999389648438,
      "high": 26.996000289916992,
      "low": 25.81999969482422,
      "close": 26.87700080871582,
      "volume": 17500
    },
    {
      "time": "2026-03-05",
      "open": 26.299999237060547,
      "high": 26.350000381469727,
      "low": 25.559999465942383,
      "close": 26.079999923706055,
      "volume": 21200
    },
    {
      "time": "2026-03-06",
      "open": 25.600000381469727,
      "high": 26.21500015258789,
      "low": 25.600000381469727,
      "close": 26.107999801635742,
      "volume": 19000
    },
    {
      "time": "2026-03-09",
      "open": 26.270000457763672,
      "high": 26.95800018310547,
      "low": 26.06999969482422,
      "close": 26.847999572753906,
      "volume": 13900
    },
    {
      "time": "2026-03-10",
      "open": 27.010000228881836,
      "high": 27.19499969482422,
      "low": 26.770000457763672,
      "close": 26.8799991607666,
      "volume": 12900
    },
    {
      "time": "2026-03-11",
      "open": 26.709999084472656,
      "high": 26.822999954223633,
      "low": 26.5,
      "close": 26.670000076293945,
      "volume": 4900
    },
    {
      "time": "2026-03-12",
      "open": 26.600000381469727,
      "high": 26.600000381469727,
      "low": 26.200000762939453,
      "close": 26.225000381469727,
      "volume": 8300
    },
    {
      "time": "2026-03-13",
      "open": 26.639999389648438,
      "high": 26.795000076293945,
      "low": 26.309999465942383,
      "close": 26.510000228881836,
      "volume": 29900
    },
    {
      "time": "2026-03-16",
      "open": 26.670000076293945,
      "high": 27.049999237060547,
      "low": 26.670000076293945,
      "close": 26.895000457763672,
      "volume": 4700
    },
    {
      "time": "2026-03-17",
      "open": 26.81999969482422,
      "high": 26.920000076293945,
      "low": 26.6200008392334,
      "close": 26.690000534057617,
      "volume": 3900
    },
    {
      "time": "2026-03-18",
      "open": 26.399999618530273,
      "high": 26.809999465942383,
      "low": 26.149999618530273,
      "close": 26.200000762939453,
      "volume": 120900
    },
    {
      "time": "2026-03-19",
      "open": 25.850000381469727,
      "high": 26.06999969482422,
      "low": 25.680999755859375,
      "close": 25.972000122070312,
      "volume": 59600
    },
    {
      "time": "2026-03-20",
      "open": 25.979999542236328,
      "high": 25.979999542236328,
      "low": 25.270000457763672,
      "close": 25.354999542236328,
      "volume": 27400
    },
    {
      "time": "2026-03-23",
      "open": 25.81999969482422,
      "high": 26.0049991607666,
      "low": 25.639999389648438,
      "close": 25.77199935913086,
      "volume": 59400
    },
    {
      "time": "2026-03-24",
      "open": 25.030000686645508,
      "high": 25.44300079345703,
      "low": 25.030000686645508,
      "close": 25.312999725341797,
      "volume": 14800
    },
    {
      "time": "2026-03-25",
      "open": 25.575000762939453,
      "high": 25.690000534057617,
      "low": 25.270000457763672,
      "close": 25.398000717163086,
      "volume": 4800
    },
    {
      "time": "2026-03-26",
      "open": 25.201000213623047,
      "high": 25.486000061035156,
      "low": 24.920000076293945,
      "close": 25.000999450683594,
      "volume": 12700
    },
    {
      "time": "2026-03-27",
      "open": 25.1299991607666,
      "high": 25.459999084472656,
      "low": 25.079999923706055,
      "close": 25.18199920654297,
      "volume": 8600
    },
    {
      "time": "2026-03-30",
      "open": 25.18000030517578,
      "high": 25.200000762939453,
      "low": 24.889999389648438,
      "close": 25.020000457763672,
      "volume": 8200
    },
    {
      "time": "2026-03-31",
      "open": 25.329999923706055,
      "high": 26.030000686645508,
      "low": 25.329999923706055,
      "close": 25.729999542236328,
      "volume": 16200
    },
    {
      "time": "2026-04-01",
      "open": 25.709999084472656,
      "high": 26.329999923706055,
      "low": 25.709999084472656,
      "close": 26.190000534057617,
      "volume": 6100
    },
    {
      "time": "2026-04-02",
      "open": 25.18000030517578,
      "high": 26,
      "low": 25.18000030517578,
      "close": 25.759000778198242,
      "volume": 10700
    },
    {
      "time": "2026-04-06",
      "open": 25.489999771118164,
      "high": 25.729999542236328,
      "low": 25.34000015258789,
      "close": 25.51799964904785,
      "volume": 8400
    },
    {
      "time": "2026-04-07",
      "open": 25.549999237060547,
      "high": 25.700000762939453,
      "low": 25.34000015258789,
      "close": 25.690000534057617,
      "volume": 28600
    },
    {
      "time": "2026-04-08",
      "open": 26.200000762939453,
      "high": 26.44700050354004,
      "low": 26.040000915527344,
      "close": 26.170000076293945,
      "volume": 12600
    },
    {
      "time": "2026-04-09",
      "open": 25.860000610351562,
      "high": 25.959999084472656,
      "low": 25.549999237060547,
      "close": 25.892000198364258,
      "volume": 21000
    },
    {
      "time": "2026-04-10",
      "open": 25.790000915527344,
      "high": 25.898000717163086,
      "low": 25.59000015258789,
      "close": 25.774999618530273,
      "volume": 6500
    },
    {
      "time": "2026-04-13",
      "open": 25.540000915527344,
      "high": 26.270000457763672,
      "low": 25.2450008392334,
      "close": 26.145000457763672,
      "volume": 17200
    },
    {
      "time": "2026-04-14",
      "open": 26.34000015258789,
      "high": 26.75,
      "low": 26.329999923706055,
      "close": 26.479999542236328,
      "volume": 9400
    },
    {
      "time": "2026-04-15",
      "open": 26.739999771118164,
      "high": 26.989999771118164,
      "low": 26.610000610351562,
      "close": 26.815000534057617,
      "volume": 4500
    },
    {
      "time": "2026-04-16",
      "open": 27.229999542236328,
      "high": 27.44499969482422,
      "low": 27.18000030517578,
      "close": 27.34000015258789,
      "volume": 11600
    },
    {
      "time": "2026-04-17",
      "open": 27.700000762939453,
      "high": 28,
      "low": 27.489999771118164,
      "close": 27.700000762939453,
      "volume": 62300
    },
    {
      "time": "2026-04-20",
      "open": 27.530000686645508,
      "high": 27.950000762939453,
      "low": 27.479999542236328,
      "close": 27.774999618530273,
      "volume": 9100
    },
    {
      "time": "2026-04-21",
      "open": 27.280000686645508,
      "high": 27.315000534057617,
      "low": 26.860000610351562,
      "close": 26.952999114990234,
      "volume": 409700
    },
    {
      "time": "2026-04-22",
      "open": 27.18000030517578,
      "high": 27.315000534057617,
      "low": 27.041000366210938,
      "close": 27.14299964904785,
      "volume": 17400
    },
    {
      "time": "2026-04-23",
      "open": 26.56999969482422,
      "high": 26.69499969482422,
      "low": 25.99799919128418,
      "close": 26.530000686645508,
      "volume": 35300
    },
    {
      "time": "2026-04-24",
      "open": 26.450000762939453,
      "high": 26.770000457763672,
      "low": 26.329999923706055,
      "close": 26.645999908447266,
      "volume": 8500
    },
    {
      "time": "2026-04-27",
      "open": 26.489999771118164,
      "high": 26.670000076293945,
      "low": 26.479999542236328,
      "close": 26.65999984741211,
      "volume": 7200
    },
    {
      "time": "2026-04-28",
      "open": 26.5,
      "high": 26.594999313354492,
      "low": 26.3700008392334,
      "close": 26.579999923706055,
      "volume": 6600
    },
    {
      "time": "2026-04-29",
      "open": 26.450000762939453,
      "high": 26.514999389648438,
      "low": 26.209999084472656,
      "close": 26.31999969482422,
      "volume": 9300
    },
    {
      "time": "2026-04-30",
      "open": 26.399999618530273,
      "high": 26.621999740600586,
      "low": 25.139999389648438,
      "close": 26.589000701904297,
      "volume": 20200
    },
    {
      "time": "2026-05-01",
      "open": 26.579999923706055,
      "high": 26.610000610351562,
      "low": 26.260000228881836,
      "close": 26.40999984741211,
      "volume": 29700
    },
    {
      "time": "2026-05-04",
      "open": 26.290000915527344,
      "high": 26.489999771118164,
      "low": 26.229999542236328,
      "close": 26.343000411987305,
      "volume": 18500
    },
    {
      "time": "2026-05-05",
      "open": 26.34000015258789,
      "high": 26.461000442504883,
      "low": 25.989999771118164,
      "close": 26.360000610351562,
      "volume": 37200
    },
    {
      "time": "2026-05-06",
      "open": 26.389999389648438,
      "high": 26.655000686645508,
      "low": 26.389999389648438,
      "close": 26.617000579833984,
      "volume": 18500
    },
    {
      "time": "2026-05-07",
      "open": 26.219999313354492,
      "high": 26.530000686645508,
      "low": 25.790000915527344,
      "close": 25.969999313354492,
      "volume": 55500
    },
    {
      "time": "2026-05-08",
      "open": 26.459999084472656,
      "high": 26.549999237060547,
      "low": 26.260000228881836,
      "close": 26.347000122070312,
      "volume": 37100
    },
    {
      "time": "2026-05-11",
      "open": 26.43000030517578,
      "high": 26.645000457763672,
      "low": 26.334999084472656,
      "close": 26.361000061035156,
      "volume": 25500
    },
    {
      "time": "2026-05-12",
      "open": 26.1299991607666,
      "high": 26.31999969482422,
      "low": 25.90999984741211,
      "close": 26.02899932861328,
      "volume": 40200
    },
    {
      "time": "2026-05-13",
      "open": 25.760000228881836,
      "high": 26.149999618530273,
      "low": 25.739999771118164,
      "close": 26.045000076293945,
      "volume": 36100
    },
    {
      "time": "2026-05-14",
      "open": 25.780000686645508,
      "high": 26.110000610351562,
      "low": 25.780000686645508,
      "close": 26.01300048828125,
      "volume": 9900
    },
    {
      "time": "2026-05-15",
      "open": 25.670000076293945,
      "high": 25.985000610351562,
      "low": 25.610000610351562,
      "close": 25.809999465942383,
      "volume": 30900
    },
    {
      "time": "2026-05-18",
      "open": 25.290000915527344,
      "high": 25.889999389648438,
      "low": 25.290000915527344,
      "close": 25.7549991607666,
      "volume": 103600
    },
    {
      "time": "2026-05-19",
      "open": 25.950000762939453,
      "high": 26.010000228881836,
      "low": 25.75,
      "close": 25.934999465942383,
      "volume": 19600
    },
    {
      "time": "2026-05-20",
      "open": 25.645000457763672,
      "high": 26,
      "low": 25.645000457763672,
      "close": 25.947999954223633,
      "volume": 26600
    },
    {
      "time": "2026-05-21",
      "open": 25.059999465942383,
      "high": 25.81999969482422,
      "low": 25.059999465942383,
      "close": 25.450000762939453,
      "volume": 46800
    },
    {
      "time": "2026-05-22",
      "open": 25.549999237060547,
      "high": 25.8799991607666,
      "low": 25.520000457763672,
      "close": 25.520000457763672,
      "volume": 16600
    },
    {
      "time": "2026-05-26",
      "open": 25.43000030517578,
      "high": 25.84000015258789,
      "low": 25.31999969482422,
      "close": 25.5,
      "volume": 59000
    },
    {
      "time": "2026-05-27",
      "open": 25.440000534057617,
      "high": 25.788999557495117,
      "low": 25,
      "close": 25.575000762939453,
      "volume": 36000
    },
    {
      "time": "2026-05-28",
      "open": 25.219999313354492,
      "high": 25.719999313354492,
      "low": 25.219999313354492,
      "close": 25.540000915527344,
      "volume": 47400
    },
    {
      "time": "2026-05-29",
      "open": 25.43000030517578,
      "high": 25.76799964904785,
      "low": 25.31100082397461,
      "close": 25.6200008392334,
      "volume": 84500
    },
    {
      "time": "2026-06-01",
      "open": 25.790000915527344,
      "high": 26.145000457763672,
      "low": 25.670000076293945,
      "close": 26.05500030517578,
      "volume": 40100
    },
    {
      "time": "2026-06-02",
      "open": 26.309999465942383,
      "high": 26.399999618530273,
      "low": 26.069000244140625,
      "close": 26.283000946044922,
      "volume": 72600
    },
    {
      "time": "2026-06-03",
      "open": 25.90999984741211,
      "high": 25.950000762939453,
      "low": 25.549999237060547,
      "close": 25.649999618530273,
      "volume": 42600
    },
    {
      "time": "2026-06-04",
      "open": 25.209999084472656,
      "high": 25.54400062561035,
      "low": 25.209999084472656,
      "close": 25.295000076293945,
      "volume": 41900
    },
    {
      "time": "2026-06-05",
      "open": 25.200000762939453,
      "high": 25.239999771118164,
      "low": 24.68000030517578,
      "close": 24.94499969482422,
      "volume": 37800
    },
    {
      "time": "2026-06-08",
      "open": 25.040000915527344,
      "high": 25.040000915527344,
      "low": 24.690000534057617,
      "close": 24.93000030517578,
      "volume": 10400
    },
    {
      "time": "2026-06-09",
      "open": 24.93000030517578,
      "high": 25.09000015258789,
      "low": 24.235000610351562,
      "close": 24.670000076293945,
      "volume": 15200
    },
    {
      "time": "2026-06-10",
      "open": 24.59000015258789,
      "high": 24.709999084472656,
      "low": 24.489999771118164,
      "close": 24.510000228881836,
      "volume": 10400
    },
    {
      "time": "2026-06-11",
      "open": 24.479999542236328,
      "high": 24.799999237060547,
      "low": 24.440000534057617,
      "close": 24.575000762939453,
      "volume": 23500
    },
    {
      "time": "2026-06-12",
      "open": 24.440000534057617,
      "high": 24.69099998474121,
      "low": 24.360000610351562,
      "close": 24.649999618530273,
      "volume": 3600
    },
    {
      "time": "2026-06-15",
      "open": 24.59000015258789,
      "high": 24.860000610351562,
      "low": 24.59000015258789,
      "close": 24.761999130249023,
      "volume": 8600
    },
    {
      "time": "2026-06-16",
      "open": 24.1200008392334,
      "high": 24.90999984741211,
      "low": 24.1200008392334,
      "close": 24.860000610351562,
      "volume": 24100
    },
    {
      "time": "2026-06-17",
      "open": 25,
      "high": 25,
      "low": 24.719999313354492,
      "close": 24.719999313354492,
      "volume": 3100
    },
    {
      "time": "2026-06-18",
      "open": 24.59000015258789,
      "high": 24.739999771118164,
      "low": 24.59000015258789,
      "close": 24.694000244140625,
      "volume": 12000
    },
    {
      "time": "2026-06-22",
      "open": 24.579999923706055,
      "high": 24.655000686645508,
      "low": 24.302000045776367,
      "close": 24.43000030517578,
      "volume": 8400
    },
    {
      "time": "2026-06-23",
      "open": 24.1299991607666,
      "high": 24.270000457763672,
      "low": 24,
      "close": 24.084999084472656,
      "volume": 31100
    },
    {
      "time": "2026-06-24",
      "open": 23.920000076293945,
      "high": 25.25,
      "low": 23.78499984741211,
      "close": 23.78499984741211,
      "volume": 2800
    },
    {
      "time": "2026-06-25",
      "open": 23.780000686645508,
      "high": 23.780000686645508,
      "low": 23.459999084472656,
      "close": 23.59000015258789,
      "volume": 12100
    },
    {
      "time": "2026-06-26",
      "open": 23.65999984741211,
      "high": 24.15999984741211,
      "low": 23.639999389648438,
      "close": 23.90999984741211,
      "volume": 9200
    },
    {
      "time": "2026-06-29",
      "open": 24.290000915527344,
      "high": 24.700000762939453,
      "low": 24.290000915527344,
      "close": 24.649999618530273,
      "volume": 5100
    },
    {
      "time": "2026-06-30",
      "open": 24.6200008392334,
      "high": 24.808000564575195,
      "low": 24.489999771118164,
      "close": 24.764999389648438,
      "volume": 11300
    },
    {
      "time": "2026-07-01",
      "open": 24.809999465942383,
      "high": 25.25,
      "low": 24.809999465942383,
      "close": 25.09000015258789,
      "volume": 12100
    },
    {
      "time": "2026-07-02",
      "open": 24.520000457763672,
      "high": 25.399999618530273,
      "low": 24.43000030517578,
      "close": 25.229999542236328,
      "volume": 12200
    },
    {
      "time": "2026-07-06",
      "open": 25.360000610351562,
      "high": 25.75,
      "low": 25.332000732421875,
      "close": 25.58799934387207,
      "volume": 11100
    },
    {
      "time": "2026-07-07",
      "open": 25.690000534057617,
      "high": 25.895000457763672,
      "low": 25.479999542236328,
      "close": 25.649999618530273,
      "volume": 27400
    },
    {
      "time": "2026-07-08",
      "open": 25.59000015258789,
      "high": 25.665000915527344,
      "low": 25.389999389648438,
      "close": 25.579999923706055,
      "volume": 15000
    },
    {
      "time": "2026-07-09",
      "open": 25.459999084472656,
      "high": 25.59000015258789,
      "low": 25.31999969482422,
      "close": 25.44499969482422,
      "volume": 23700
    },
    {
      "time": "2026-07-10",
      "open": 25.5,
      "high": 25.665000915527344,
      "low": 25,
      "close": 25.4689998626709,
      "volume": 2900
    },
    {
      "time": "2026-07-13",
      "open": 25.25,
      "high": 25.40999984741211,
      "low": 25.059999465942383,
      "close": 25.204999923706055,
      "volume": 6600
    },
    {
      "time": "2026-07-14",
      "open": 25.15999984741211,
      "high": 25.420000076293945,
      "low": 24.834999084472656,
      "close": 25.108999252319336,
      "volume": 16200
    },
    {
      "time": "2026-07-15",
      "open": 25.010000228881836,
      "high": 25.030000686645508,
      "low": 24.829999923706055,
      "close": 24.898000717163086,
      "volume": 14600
    },
    {
      "time": "2026-07-16",
      "open": 25.170000076293945,
      "high": 25.170000076293945,
      "low": 24.899999618530273,
      "close": 25.075000762939453,
      "volume": 11700
    },
    {
      "time": "2026-07-17",
      "open": 24.959999084472656,
      "high": 25.097000122070312,
      "low": 24.860000610351562,
      "close": 24.979999542236328,
      "volume": 13800
    },
    {
      "time": "2026-07-20",
      "open": 24.8799991607666,
      "high": 25.420000076293945,
      "low": 24.8799991607666,
      "close": 25.040000915527344,
      "volume": 17000
    },
    {
      "time": "2026-07-21",
      "open": 25,
      "high": 25.166000366210938,
      "low": 24.959999084472656,
      "close": 25.06800079345703,
      "volume": 18600
    },
    {
      "time": "2026-07-22",
      "open": 24.90999984741211,
      "high": 24.90999984741211,
      "low": 24.549999237060547,
      "close": 24.674999237060547,
      "volume": 11400
    },
    {
      "time": "2026-07-23",
      "open": 24.31999969482422,
      "high": 24.459999084472656,
      "low": 23.989999771118164,
      "close": 24.285999298095703,
      "volume": 39800
    },
    {
      "time": "2026-07-24",
      "open": 24.44499969482422,
      "high": 24.638999938964844,
      "low": 24.440000534057617,
      "close": 24.44499969482422,
      "volume": 18300
    },
    {
      "time": "2026-07-27",
      "open": 25.030000686645508,
      "high": 25.399999618530273,
      "low": 25.030000686645508,
      "close": 25.298999786376953,
      "volume": 36900
    },
    {
      "time": "2026-07-28",
      "open": 25.459999084472656,
      "high": 26,
      "low": 25.459999084472656,
      "close": 25.832000732421875,
      "volume": 59600
    },
    {
      "time": "2026-07-29",
      "open": 26.56999969482422,
      "high": 27.229999542236328,
      "low": 26.43000030517578,
      "close": 26.68000030517578,
      "volume": 41300
    },
    {
      "time": "2026-07-30",
      "open": 27.040000915527344,
      "high": 27.25,
      "low": 26.579999923706055,
      "close": 27.040000915527344,
      "volume": 39000
    },
    {
      "time": "2026-07-31",
      "open": 26.6200008392334,
      "high": 26.6200008392334,
      "low": 25.917999267578125,
      "close": 26.106000900268555,
      "volume": 32800
    },
    {
      "time": "2026-08-03",
      "open": 26.219999313354492,
      "high": 26.59000015258789,
      "low": 26.219999313354492,
      "close": 26.469999313354492,
      "volume": 44000
    },
    {
      "time": "2026-08-04",
      "open": 26.40999984741211,
      "high": 26.68000030517578,
      "low": 26.3799991607666,
      "close": 26.524999618530273,
      "volume": 44600
    },
    {
      "time": "2026-08-05",
      "open": 26.270000457763672,
      "high": 26.40999984741211,
      "low": 26,
      "close": 26.094999313354492,
      "volume": 14200
    },
    {
      "time": "2026-08-06",
      "open": 26.170000076293945,
      "high": 26.770000457763672,
      "low": 26.170000076293945,
      "close": 26.44499969482422,
      "volume": 31600
    },
    {
      "time": "2026-08-07",
      "open": 27.110000610351562,
      "high": 27.5,
      "low": 27.06999969482422,
      "close": 27.38800048828125,
      "volume": 17200
    },
    {
      "time": "2026-08-10",
      "open": 27.489999771118164,
      "high": 27.729999542236328,
      "low": 27.459999084472656,
      "close": 27.594999313354492,
      "volume": 5300
    },
    {
      "time": "2026-08-11",
      "open": 27.649999618530273,
      "high": 27.702999114990234,
      "low": 27.34000015258789,
      "close": 27.420000076293945,
      "volume": 31400
    },
    {
      "time": "2026-08-12",
      "open": 27.459999084472656,
      "high": 27.459999084472656,
      "low": 27.100000381469727,
      "close": 27.239999771118164,
      "volume": 42000
    },
    {
      "time": "2026-08-13",
      "open": 26.979999542236328,
      "high": 27.110000610351562,
      "low": 26.844999313354492,
      "close": 27.059999465942383,
      "volume": 52300
    },
    {
      "time": "2026-08-14",
      "open": 27.709999084472656,
      "high": 28.049999237060547,
      "low": 27.709999084472656,
      "close": 27.959999084472656,
      "volume": 51600
    },
    {
      "time": "2026-08-17",
      "open": 27.600000381469727,
      "high": 27.690000534057617,
      "low": 27.34000015258789,
      "close": 27.520000457763672,
      "volume": 34700
    },
    {
      "time": "2026-08-18",
      "open": 27.239999771118164,
      "high": 27.43000030517578,
      "low": 25.878999710083008,
      "close": 27.2450008392334,
      "volume": 14500
    },
    {
      "time": "2026-08-19",
      "open": 27.299999237060547,
      "high": 27.780000686645508,
      "low": 27.299999237060547,
      "close": 27.530000686645508,
      "volume": 23000
    },
    {
      "time": "2026-08-20",
      "open": 27.440000534057617,
      "high": 27.440000534057617,
      "low": 27.049999237060547,
      "close": 27.309999465942383,
      "volume": 35900
    },
    {
      "time": "2026-08-21",
      "open": 27.420000076293945,
      "high": 27.5,
      "low": 27.29199981689453,
      "close": 27.41900062561035,
      "volume": 10800
    },
    {
      "time": "2026-08-24",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.260000228881836,
      "close": 27.350000381469727,
      "volume": 9600
    },
    {
      "time": "2026-08-25",
      "open": 27.3799991607666,
      "high": 27.650999069213867,
      "low": 27.3799991607666,
      "close": 27.559999465942383,
      "volume": 14300
    },
    {
      "time": "2026-08-26",
      "open": 27.219999313354492,
      "high": 27.389999389648438,
      "low": 27.110000610351562,
      "close": 27.170000076293945,
      "volume": 20700
    },
    {
      "time": "2026-08-27",
      "open": 26.969999313354492,
      "high": 27.069000244140625,
      "low": 26.834999084472656,
      "close": 26.950000762939453,
      "volume": 22500
    },
    {
      "time": "2026-08-28",
      "open": 27.25,
      "high": 27.3799991607666,
      "low": 27.139999389648438,
      "close": 27.2549991607666,
      "volume": 6300
    },
    {
      "time": "2026-08-31",
      "open": 27.18000030517578,
      "high": 27.200000762939453,
      "low": 27.045000076293945,
      "close": 27.094999313354492,
      "volume": 3200
    },
    {
      "time": "2026-09-01",
      "open": 27.079999923706055,
      "high": 27.253999710083008,
      "low": 26.899999618530273,
      "close": 27.06999969482422,
      "volume": 34700
    },
    {
      "time": "2026-09-02",
      "open": 26.670000076293945,
      "high": 27.124000549316406,
      "low": 26.670000076293945,
      "close": 26.815000534057617,
      "volume": 19100
    },
    {
      "time": "2026-09-03",
      "open": 26.940000534057617,
      "high": 27.07900047302246,
      "low": 26.850000381469727,
      "close": 26.9950008392334,
      "volume": 5400
    },
    {
      "time": "2026-09-04",
      "open": 27.19499969482422,
      "high": 27.209999084472656,
      "low": 26.889999389648438,
      "close": 27.110000610351562,
      "volume": 3300
    },
    {
      "time": "2026-09-08",
      "open": 27.219999313354492,
      "high": 27.68000030517578,
      "low": 27,
      "close": 27.398000717163086,
      "volume": 14100
    },
    {
      "time": "2026-09-09",
      "open": 27.09000015258789,
      "high": 27.09000015258789,
      "low": 26.670000076293945,
      "close": 26.871999740600586,
      "volume": 7200
    },
    {
      "time": "2026-09-10",
      "open": 26.420000076293945,
      "high": 26.729999542236328,
      "low": 26.420000076293945,
      "close": 26.625,
      "volume": 4600
    },
    {
      "time": "2026-09-11",
      "open": 26.829999923706055,
      "high": 27.280000686645508,
      "low": 26.829999923706055,
      "close": 27.260000228881836,
      "volume": 1800
    },
    {
      "time": "2026-09-14",
      "open": 27.329999923706055,
      "high": 27.92020034790039,
      "low": 27.329999923706055,
      "close": 27.649999618530273,
      "volume": 8762
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 32.78163997650147
    },
    {
      "time": "2025-11-24",
      "value": 32.71423999786377
    },
    {
      "time": "2025-11-25",
      "value": 32.651240005493165
    },
    {
      "time": "2025-11-26",
      "value": 32.586840019226074
    },
    {
      "time": "2025-11-28",
      "value": 32.52604000091553
    },
    {
      "time": "2025-12-01",
      "value": 32.47363998413086
    },
    {
      "time": "2025-12-02",
      "value": 32.41631999969482
    },
    {
      "time": "2025-12-03",
      "value": 32.35992000579834
    },
    {
      "time": "2025-12-04",
      "value": 32.31112003326416
    },
    {
      "time": "2025-12-05",
      "value": 32.26612007141113
    },
    {
      "time": "2025-12-08",
      "value": 32.2114200592041
    },
    {
      "time": "2025-12-09",
      "value": 32.15192008972168
    },
    {
      "time": "2025-12-10",
      "value": 32.090500068664554
    },
    {
      "time": "2025-12-11",
      "value": 32.025040016174316
    },
    {
      "time": "2025-12-12",
      "value": 31.949220008850098
    },
    {
      "time": "2025-12-15",
      "value": 31.880640029907227
    },
    {
      "time": "2025-12-16",
      "value": 31.8035400390625
    },
    {
      "time": "2025-12-17",
      "value": 31.72756000518799
    },
    {
      "time": "2025-12-18",
      "value": 31.653059997558593
    },
    {
      "time": "2025-12-19",
      "value": 31.584060020446778
    },
    {
      "time": "2025-12-22",
      "value": 31.538240051269533
    },
    {
      "time": "2025-12-23",
      "value": 31.48194004058838
    },
    {
      "time": "2025-12-24",
      "value": 31.430840034484863
    },
    {
      "time": "2025-12-26",
      "value": 31.375340003967285
    },
    {
      "time": "2025-12-29",
      "value": 31.32474002838135
    },
    {
      "time": "2025-12-30",
      "value": 31.27097999572754
    },
    {
      "time": "2025-12-31",
      "value": 31.208140029907227
    },
    {
      "time": "2026-01-02",
      "value": 31.142500038146974
    },
    {
      "time": "2026-01-05",
      "value": 31.0964400100708
    },
    {
      "time": "2026-01-06",
      "value": 31.046440048217775
    },
    {
      "time": "2026-01-07",
      "value": 30.988640060424803
    },
    {
      "time": "2026-01-08",
      "value": 30.933720054626466
    },
    {
      "time": "2026-01-09",
      "value": 30.879400100708008
    },
    {
      "time": "2026-01-12",
      "value": 30.838100090026856
    },
    {
      "time": "2026-01-13",
      "value": 30.813800086975096
    },
    {
      "time": "2026-01-14",
      "value": 30.77700008392334
    },
    {
      "time": "2026-01-15",
      "value": 30.74922004699707
    },
    {
      "time": "2026-01-16",
      "value": 30.721220092773436
    },
    {
      "time": "2026-01-20",
      "value": 30.680020065307616
    },
    {
      "time": "2026-01-21",
      "value": 30.64532009124756
    },
    {
      "time": "2026-01-22",
      "value": 30.61442008972168
    },
    {
      "time": "2026-01-23",
      "value": 30.584960060119627
    },
    {
      "time": "2026-01-26",
      "value": 30.55936004638672
    },
    {
      "time": "2026-01-27",
      "value": 30.53712001800537
    },
    {
      "time": "2026-01-28",
      "value": 30.536319999694825
    },
    {
      "time": "2026-01-29",
      "value": 30.524420013427733
    },
    {
      "time": "2026-01-30",
      "value": 30.493120040893555
    },
    {
      "time": "2026-02-02",
      "value": 30.462340049743652
    },
    {
      "time": "2026-02-03",
      "value": 30.42224006652832
    },
    {
      "time": "2026-02-04",
      "value": 30.37344005584717
    },
    {
      "time": "2026-02-05",
      "value": 30.30664005279541
    },
    {
      "time": "2026-02-06",
      "value": 30.238240051269532
    },
    {
      "time": "2026-02-09",
      "value": 30.178640060424804
    },
    {
      "time": "2026-02-10",
      "value": 30.127640075683594
    },
    {
      "time": "2026-02-11",
      "value": 30.06884006500244
    },
    {
      "time": "2026-02-12",
      "value": 29.993040046691895
    },
    {
      "time": "2026-02-13",
      "value": 29.916840057373047
    },
    {
      "time": "2026-02-17",
      "value": 29.842840042114258
    },
    {
      "time": "2026-02-18",
      "value": 29.76944004058838
    },
    {
      "time": "2026-02-19",
      "value": 29.696440048217774
    },
    {
      "time": "2026-02-20",
      "value": 29.625440063476564
    },
    {
      "time": "2026-02-23",
      "value": 29.548940048217773
    },
    {
      "time": "2026-02-24",
      "value": 29.472940063476564
    },
    {
      "time": "2026-02-25",
      "value": 29.406600074768065
    },
    {
      "time": "2026-02-26",
      "value": 29.352120056152344
    },
    {
      "time": "2026-02-27",
      "value": 29.295420036315917
    },
    {
      "time": "2026-03-02",
      "value": 29.23702003479004
    },
    {
      "time": "2026-03-03",
      "value": 29.177500038146974
    },
    {
      "time": "2026-03-04",
      "value": 29.118040046691895
    },
    {
      "time": "2026-03-05",
      "value": 29.041240043640137
    },
    {
      "time": "2026-03-06",
      "value": 28.96680004119873
    },
    {
      "time": "2026-03-09",
      "value": 28.90506004333496
    },
    {
      "time": "2026-03-10",
      "value": 28.842960014343262
    },
    {
      "time": "2026-03-11",
      "value": 28.77286003112793
    },
    {
      "time": "2026-03-12",
      "value": 28.695160026550294
    },
    {
      "time": "2026-03-13",
      "value": 28.627920036315917
    },
    {
      "time": "2026-03-16",
      "value": 28.57068004608154
    },
    {
      "time": "2026-03-17",
      "value": 28.501880073547362
    },
    {
      "time": "2026-03-18",
      "value": 28.417940101623536
    },
    {
      "time": "2026-03-19",
      "value": 28.332180099487303
    },
    {
      "time": "2026-03-20",
      "value": 28.24042007446289
    },
    {
      "time": "2026-03-23",
      "value": 28.153180046081545
    },
    {
      "time": "2026-03-24",
      "value": 28.05536003112793
    },
    {
      "time": "2026-03-25",
      "value": 27.948520050048828
    },
    {
      "time": "2026-03-26",
      "value": 27.835840034484864
    },
    {
      "time": "2026-03-27",
      "value": 27.72338001251221
    },
    {
      "time": "2026-03-30",
      "value": 27.603280029296876
    },
    {
      "time": "2026-03-31",
      "value": 27.502080001831054
    },
    {
      "time": "2026-04-01",
      "value": 27.423080024719237
    },
    {
      "time": "2026-04-02",
      "value": 27.335160026550295
    },
    {
      "time": "2026-04-06",
      "value": 27.24242000579834
    },
    {
      "time": "2026-04-07",
      "value": 27.144900016784668
    },
    {
      "time": "2026-04-08",
      "value": 27.04990001678467
    },
    {
      "time": "2026-04-09",
      "value": 26.94448001861572
    },
    {
      "time": "2026-04-10",
      "value": 26.831780014038085
    },
    {
      "time": "2026-04-13",
      "value": 26.734980010986327
    },
    {
      "time": "2026-04-14",
      "value": 26.673779983520507
    },
    {
      "time": "2026-04-15",
      "value": 26.62
    },
    {
      "time": "2026-04-16",
      "value": 26.598199996948242
    },
    {
      "time": "2026-04-17",
      "value": 26.605400009155275
    },
    {
      "time": "2026-04-20",
      "value": 26.618300018310546
    },
    {
      "time": "2026-04-21",
      "value": 26.606160011291504
    },
    {
      "time": "2026-04-22",
      "value": 26.58742000579834
    },
    {
      "time": "2026-04-23",
      "value": 26.544220008850097
    },
    {
      "time": "2026-04-24",
      "value": 26.510139999389647
    },
    {
      "time": "2026-04-27",
      "value": 26.49173999786377
    },
    {
      "time": "2026-04-28",
      "value": 26.47613998413086
    },
    {
      "time": "2026-04-29",
      "value": 26.457939987182616
    },
    {
      "time": "2026-04-30",
      "value": 26.44492000579834
    },
    {
      "time": "2026-05-01",
      "value": 26.42771999359131
    },
    {
      "time": "2026-05-04",
      "value": 26.408779983520507
    },
    {
      "time": "2026-05-05",
      "value": 26.39318000793457
    },
    {
      "time": "2026-05-06",
      "value": 26.385320014953614
    },
    {
      "time": "2026-05-07",
      "value": 26.35492000579834
    },
    {
      "time": "2026-05-08",
      "value": 26.331340026855468
    },
    {
      "time": "2026-05-11",
      "value": 26.30936004638672
    },
    {
      "time": "2026-05-12",
      "value": 26.288740043640136
    },
    {
      "time": "2026-05-13",
      "value": 26.27756004333496
    },
    {
      "time": "2026-05-14",
      "value": 26.260280036926268
    },
    {
      "time": "2026-05-15",
      "value": 26.254880027770994
    },
    {
      "time": "2026-05-18",
      "value": 26.247820014953614
    },
    {
      "time": "2026-05-19",
      "value": 26.229560012817384
    },
    {
      "time": "2026-05-20",
      "value": 26.210920028686523
    },
    {
      "time": "2026-05-21",
      "value": 26.186520042419435
    },
    {
      "time": "2026-05-22",
      "value": 26.172420043945312
    },
    {
      "time": "2026-05-26",
      "value": 26.152220039367677
    },
    {
      "time": "2026-05-27",
      "value": 26.12582004547119
    },
    {
      "time": "2026-05-28",
      "value": 26.102820053100587
    },
    {
      "time": "2026-05-29",
      "value": 26.091220054626465
    },
    {
      "time": "2026-06-01",
      "value": 26.092880058288575
    },
    {
      "time": "2026-06-02",
      "value": 26.111440086364745
    },
    {
      "time": "2026-06-03",
      "value": 26.109000091552733
    },
    {
      "time": "2026-06-04",
      "value": 26.108640098571776
    },
    {
      "time": "2026-06-05",
      "value": 26.099580078125
    },
    {
      "time": "2026-06-08",
      "value": 26.098160095214844
    },
    {
      "time": "2026-06-09",
      "value": 26.087920112609865
    },
    {
      "time": "2026-06-10",
      "value": 26.077720108032228
    },
    {
      "time": "2026-06-11",
      "value": 26.05462013244629
    },
    {
      "time": "2026-06-12",
      "value": 26.02382011413574
    },
    {
      "time": "2026-06-15",
      "value": 26.003880081176757
    },
    {
      "time": "2026-06-16",
      "value": 25.990720100402832
    },
    {
      "time": "2026-06-17",
      "value": 25.97132007598877
    },
    {
      "time": "2026-06-18",
      "value": 25.941800079345704
    },
    {
      "time": "2026-06-22",
      "value": 25.912560081481935
    },
    {
      "time": "2026-06-23",
      "value": 25.87876007080078
    },
    {
      "time": "2026-06-24",
      "value": 25.83156005859375
    },
    {
      "time": "2026-06-25",
      "value": 25.77376007080078
    },
    {
      "time": "2026-06-26",
      "value": 25.715660057067872
    },
    {
      "time": "2026-06-29",
      "value": 25.661860046386717
    },
    {
      "time": "2026-06-30",
      "value": 25.6031600189209
    },
    {
      "time": "2026-07-01",
      "value": 25.549460029602052
    },
    {
      "time": "2026-07-02",
      "value": 25.515000038146972
    },
    {
      "time": "2026-07-06",
      "value": 25.483900032043458
    },
    {
      "time": "2026-07-07",
      "value": 25.466300010681152
    },
    {
      "time": "2026-07-08",
      "value": 25.444980010986328
    },
    {
      "time": "2026-07-09",
      "value": 25.42068000793457
    },
    {
      "time": "2026-07-10",
      "value": 25.39846000671387
    },
    {
      "time": "2026-07-13",
      "value": 25.376160011291503
    },
    {
      "time": "2026-07-14",
      "value": 25.346559982299805
    },
    {
      "time": "2026-07-15",
      "value": 25.316319999694823
    },
    {
      "time": "2026-07-16",
      "value": 25.290960006713867
    },
    {
      "time": "2026-07-17",
      "value": 25.263359985351563
    },
    {
      "time": "2026-07-20",
      "value": 25.23181999206543
    },
    {
      "time": "2026-07-21",
      "value": 25.213780021667482
    },
    {
      "time": "2026-07-22",
      "value": 25.180340003967284
    },
    {
      "time": "2026-07-23",
      "value": 25.138839988708497
    },
    {
      "time": "2026-07-24",
      "value": 25.107159996032713
    },
    {
      "time": "2026-07-27",
      "value": 25.092239990234376
    },
    {
      "time": "2026-07-28",
      "value": 25.088619995117188
    },
    {
      "time": "2026-07-29",
      "value": 25.106020011901855
    },
    {
      "time": "2026-07-30",
      "value": 25.13172004699707
    },
    {
      "time": "2026-07-31",
      "value": 25.135140075683594
    },
    {
      "time": "2026-08-03",
      "value": 25.145580062866213
    },
    {
      "time": "2026-08-04",
      "value": 25.16708003997803
    },
    {
      "time": "2026-08-05",
      "value": 25.178580017089843
    },
    {
      "time": "2026-08-06",
      "value": 25.19748001098633
    },
    {
      "time": "2026-08-07",
      "value": 25.233740005493164
    },
    {
      "time": "2026-08-10",
      "value": 25.27483997344971
    },
    {
      "time": "2026-08-11",
      "value": 25.31083995819092
    },
    {
      "time": "2026-08-12",
      "value": 25.334539947509764
    },
    {
      "time": "2026-08-13",
      "value": 25.350079917907713
    },
    {
      "time": "2026-08-14",
      "value": 25.396279907226564
    },
    {
      "time": "2026-08-17",
      "value": 25.440779914855955
    },
    {
      "time": "2026-08-18",
      "value": 25.486779937744142
    },
    {
      "time": "2026-08-19",
      "value": 25.538779945373534
    },
    {
      "time": "2026-08-20",
      "value": 25.591579933166503
    },
    {
      "time": "2026-08-21",
      "value": 25.649759941101074
    },
    {
      "time": "2026-08-24",
      "value": 25.70525993347168
    },
    {
      "time": "2026-08-25",
      "value": 25.763459930419923
    },
    {
      "time": "2026-08-26",
      "value": 25.81161994934082
    },
    {
      "time": "2026-08-27",
      "value": 25.853419952392578
    },
    {
      "time": "2026-08-28",
      "value": 25.90411994934082
    },
    {
      "time": "2026-08-31",
      "value": 25.952139930725096
    },
    {
      "time": "2026-09-01",
      "value": 26.004939918518065
    },
    {
      "time": "2026-09-02",
      "value": 26.059539947509766
    },
    {
      "time": "2026-09-03",
      "value": 26.123739967346193
    },
    {
      "time": "2026-09-04",
      "value": 26.194139976501464
    },
    {
      "time": "2026-09-08",
      "value": 26.263899993896484
    },
    {
      "time": "2026-09-09",
      "value": 26.308339996337892
    },
    {
      "time": "2026-09-10",
      "value": 26.345540008544923
    },
    {
      "time": "2026-09-11",
      "value": 26.3889400100708
    },
    {
      "time": "2026-09-14",
      "value": 26.437340011596678
    }
  ],
  "analysis": null
}