{
  "ok": true,
  "cached": false,
  "ticker": "HTRB",
  "price": 33.3,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.66999816894531,
      "high": 33.72999954223633,
      "low": 33.654998779296875,
      "close": 33.724998474121094,
      "volume": 160700
    },
    {
      "time": "2025-07-28",
      "open": 33.68000030517578,
      "high": 33.689998626708984,
      "low": 33.6510009765625,
      "close": 33.68000030517578,
      "volume": 194800
    },
    {
      "time": "2025-07-29",
      "open": 33.689998626708984,
      "high": 33.86000061035156,
      "low": 33.689998626708984,
      "close": 33.849998474121094,
      "volume": 216000
    },
    {
      "time": "2025-07-30",
      "open": 33.65999984741211,
      "high": 33.70000076293945,
      "low": 33.604000091552734,
      "close": 33.6349983215332,
      "volume": 177400
    },
    {
      "time": "2025-07-31",
      "open": 33.68000030517578,
      "high": 33.720001220703125,
      "low": 33.63999938964844,
      "close": 33.64500045776367,
      "volume": 138600
    },
    {
      "time": "2025-08-01",
      "open": 33.86000061035156,
      "high": 33.935001373291016,
      "low": 33.83000183105469,
      "close": 33.93000030517578,
      "volume": 128300
    },
    {
      "time": "2025-08-04",
      "open": 33.95000076293945,
      "high": 33.97999954223633,
      "low": 33.900001525878906,
      "close": 33.97999954223633,
      "volume": 277700
    },
    {
      "time": "2025-08-05",
      "open": 33.95000076293945,
      "high": 34,
      "low": 33.92100143432617,
      "close": 33.974998474121094,
      "volume": 129900
    },
    {
      "time": "2025-08-06",
      "open": 33.91999816894531,
      "high": 33.970001220703125,
      "low": 33.82500076293945,
      "close": 33.94499969482422,
      "volume": 230600
    },
    {
      "time": "2025-08-07",
      "open": 33.97999954223633,
      "high": 33.994998931884766,
      "low": 33.922000885009766,
      "close": 33.94499969482422,
      "volume": 187300
    },
    {
      "time": "2025-08-08",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.869998931884766,
      "close": 33.880001068115234,
      "volume": 80200
    },
    {
      "time": "2025-08-11",
      "open": 33.91999816894531,
      "high": 33.95000076293945,
      "low": 33.900001525878906,
      "close": 33.900001525878906,
      "volume": 230100
    },
    {
      "time": "2025-08-12",
      "open": 33.880001068115234,
      "high": 33.90999984741211,
      "low": 33.845001220703125,
      "close": 33.90999984741211,
      "volume": 117200
    },
    {
      "time": "2025-08-13",
      "open": 34.0099983215332,
      "high": 34.05500030517578,
      "low": 34.0099983215332,
      "close": 34.04999923706055,
      "volume": 91700
    },
    {
      "time": "2025-08-14",
      "open": 33.9900016784668,
      "high": 34,
      "low": 33.93000030517578,
      "close": 33.95000076293945,
      "volume": 94000
    },
    {
      "time": "2025-08-15",
      "open": 33.939998626708984,
      "high": 33.95399856567383,
      "low": 33.869998931884766,
      "close": 33.88999938964844,
      "volume": 171800
    },
    {
      "time": "2025-08-18",
      "open": 33.90999984741211,
      "high": 33.91699981689453,
      "low": 33.83000183105469,
      "close": 33.869998931884766,
      "volume": 104700
    },
    {
      "time": "2025-08-19",
      "open": 33.90999984741211,
      "high": 33.93000030517578,
      "low": 33.904998779296875,
      "close": 33.93000030517578,
      "volume": 196400
    },
    {
      "time": "2025-08-20",
      "open": 33.90999984741211,
      "high": 33.970001220703125,
      "low": 33.900001525878906,
      "close": 33.95000076293945,
      "volume": 94100
    },
    {
      "time": "2025-08-21",
      "open": 33.90999984741211,
      "high": 33.90999984741211,
      "low": 33.832000732421875,
      "close": 33.88999938964844,
      "volume": 147300
    },
    {
      "time": "2025-08-22",
      "open": 33.939998626708984,
      "high": 34.064998626708984,
      "low": 33.91999816894531,
      "close": 34.040000915527344,
      "volume": 233400
    },
    {
      "time": "2025-08-25",
      "open": 34,
      "high": 34.04999923706055,
      "low": 33.98099899291992,
      "close": 34.02000045776367,
      "volume": 189900
    },
    {
      "time": "2025-08-26",
      "open": 34,
      "high": 34.06999969482422,
      "low": 33.9900016784668,
      "close": 34.06999969482422,
      "volume": 100400
    },
    {
      "time": "2025-08-27",
      "open": 34.0099983215332,
      "high": 34.09000015258789,
      "low": 33.9900016784668,
      "close": 34.09000015258789,
      "volume": 134700
    },
    {
      "time": "2025-08-28",
      "open": 33.970001220703125,
      "high": 34.040000915527344,
      "low": 33.96099853515625,
      "close": 34.029998779296875,
      "volume": 103300
    },
    {
      "time": "2025-08-29",
      "open": 34,
      "high": 34.02000045776367,
      "low": 33.96500015258789,
      "close": 33.9900016784668,
      "volume": 146900
    },
    {
      "time": "2025-09-02",
      "open": 33.88999938964844,
      "high": 33.93000030517578,
      "low": 33.880001068115234,
      "close": 33.91999816894531,
      "volume": 159900
    },
    {
      "time": "2025-09-03",
      "open": 33.95000076293945,
      "high": 34.06800079345703,
      "low": 33.935001373291016,
      "close": 34.040000915527344,
      "volume": 217500
    },
    {
      "time": "2025-09-04",
      "open": 34.099998474121094,
      "high": 34.165000915527344,
      "low": 34.066001892089844,
      "close": 34.150001525878906,
      "volume": 149700
    },
    {
      "time": "2025-09-05",
      "open": 34.33000183105469,
      "high": 34.35499954223633,
      "low": 34.30500030517578,
      "close": 34.33000183105469,
      "volume": 280000
    },
    {
      "time": "2025-09-08",
      "open": 34.400001525878906,
      "high": 34.439998626708984,
      "low": 34.39099884033203,
      "close": 34.43000030517578,
      "volume": 176700
    },
    {
      "time": "2025-09-09",
      "open": 34.459999084472656,
      "high": 34.459999084472656,
      "low": 34.35499954223633,
      "close": 34.369998931884766,
      "volume": 117600
    },
    {
      "time": "2025-09-10",
      "open": 34.43000030517578,
      "high": 34.494998931884766,
      "low": 34.415000915527344,
      "close": 34.470001220703125,
      "volume": 187300
    },
    {
      "time": "2025-09-11",
      "open": 34.5,
      "high": 34.58000183105469,
      "low": 34.494998931884766,
      "close": 34.540000915527344,
      "volume": 151300
    },
    {
      "time": "2025-09-12",
      "open": 34.5,
      "high": 34.5,
      "low": 34.435001373291016,
      "close": 34.5,
      "volume": 268200
    },
    {
      "time": "2025-09-15",
      "open": 34.560001373291016,
      "high": 34.599998474121094,
      "low": 34.54999923706055,
      "close": 34.56999969482422,
      "volume": 83200
    },
    {
      "time": "2025-09-16",
      "open": 34.56999969482422,
      "high": 34.599998474121094,
      "low": 34.54499816894531,
      "close": 34.58000183105469,
      "volume": 112100
    },
    {
      "time": "2025-09-17",
      "open": 34.63999938964844,
      "high": 34.66999816894531,
      "low": 34.5099983215332,
      "close": 34.52000045776367,
      "volume": 130200
    },
    {
      "time": "2025-09-18",
      "open": 34.459999084472656,
      "high": 34.47999954223633,
      "low": 34.38999938964844,
      "close": 34.439998626708984,
      "volume": 121300
    },
    {
      "time": "2025-09-19",
      "open": 34.45000076293945,
      "high": 34.470001220703125,
      "low": 34.40999984741211,
      "close": 34.439998626708984,
      "volume": 106900
    },
    {
      "time": "2025-09-22",
      "open": 34.459999084472656,
      "high": 34.459999084472656,
      "low": 34.375,
      "close": 34.400001525878906,
      "volume": 115300
    },
    {
      "time": "2025-09-23",
      "open": 34.439998626708984,
      "high": 34.470001220703125,
      "low": 34.400001525878906,
      "close": 34.439998626708984,
      "volume": 368000
    },
    {
      "time": "2025-09-24",
      "open": 34.45000076293945,
      "high": 34.45000076293945,
      "low": 34.39500045776367,
      "close": 34.41999816894531,
      "volume": 116100
    },
    {
      "time": "2025-09-25",
      "open": 34.349998474121094,
      "high": 34.35900115966797,
      "low": 34.284000396728516,
      "close": 34.35499954223633,
      "volume": 172400
    },
    {
      "time": "2025-09-26",
      "open": 34.349998474121094,
      "high": 34.38999938964844,
      "low": 34.31999969482422,
      "close": 34.33000183105469,
      "volume": 301200
    },
    {
      "time": "2025-09-29",
      "open": 34.2599983215332,
      "high": 34.33000183105469,
      "low": 34.2599983215332,
      "close": 34.310001373291016,
      "volume": 212600
    },
    {
      "time": "2025-09-30",
      "open": 34.34000015258789,
      "high": 34.375999450683594,
      "low": 34.290000915527344,
      "close": 34.290000915527344,
      "volume": 118200
    },
    {
      "time": "2025-10-01",
      "open": 34.400001525878906,
      "high": 34.40999984741211,
      "low": 34.345001220703125,
      "close": 34.400001525878906,
      "volume": 137400
    },
    {
      "time": "2025-10-02",
      "open": 34.380001068115234,
      "high": 34.439998626708984,
      "low": 34.36000061035156,
      "close": 34.43000030517578,
      "volume": 116000
    },
    {
      "time": "2025-10-03",
      "open": 34.43000030517578,
      "high": 34.439998626708984,
      "low": 34.375,
      "close": 34.380001068115234,
      "volume": 136100
    },
    {
      "time": "2025-10-06",
      "open": 34.34000015258789,
      "high": 34.38999938964844,
      "low": 34.30500030517578,
      "close": 34.310001373291016,
      "volume": 118100
    },
    {
      "time": "2025-10-07",
      "open": 34.369998931884766,
      "high": 34.404998779296875,
      "low": 34.345001220703125,
      "close": 34.36000061035156,
      "volume": 265000
    },
    {
      "time": "2025-10-08",
      "open": 34.45000076293945,
      "high": 34.45000076293945,
      "low": 34.36000061035156,
      "close": 34.38999938964844,
      "volume": 182800
    },
    {
      "time": "2025-10-09",
      "open": 34.369998931884766,
      "high": 34.369998931884766,
      "low": 34.334999084472656,
      "close": 34.349998474121094,
      "volume": 218000
    },
    {
      "time": "2025-10-10",
      "open": 34.470001220703125,
      "high": 34.5,
      "low": 34.41999816894531,
      "close": 34.47999954223633,
      "volume": 426500
    },
    {
      "time": "2025-10-13",
      "open": 34.459999084472656,
      "high": 34.55500030517578,
      "low": 34.45000076293945,
      "close": 34.52000045776367,
      "volume": 109600
    },
    {
      "time": "2025-10-14",
      "open": 34.529998779296875,
      "high": 34.5880012512207,
      "low": 34.4900016784668,
      "close": 34.584999084472656,
      "volume": 89700
    },
    {
      "time": "2025-10-15",
      "open": 34.63999938964844,
      "high": 34.650001525878906,
      "low": 34.54499816894531,
      "close": 34.56999969482422,
      "volume": 135400
    },
    {
      "time": "2025-10-16",
      "open": 34.560001373291016,
      "high": 34.707000732421875,
      "low": 34.560001373291016,
      "close": 34.70000076293945,
      "volume": 237400
    },
    {
      "time": "2025-10-17",
      "open": 34.68000030517578,
      "high": 34.685001373291016,
      "low": 34.625,
      "close": 34.65999984741211,
      "volume": 99400
    },
    {
      "time": "2025-10-20",
      "open": 34.72999954223633,
      "high": 34.72999954223633,
      "low": 34.689998626708984,
      "close": 34.720001220703125,
      "volume": 478000
    },
    {
      "time": "2025-10-21",
      "open": 34.790000915527344,
      "high": 34.790000915527344,
      "low": 34.75,
      "close": 34.7599983215332,
      "volume": 139600
    },
    {
      "time": "2025-10-22",
      "open": 34.7599983215332,
      "high": 34.78499984741211,
      "low": 34.73500061035156,
      "close": 34.7599983215332,
      "volume": 112600
    },
    {
      "time": "2025-10-23",
      "open": 34.720001220703125,
      "high": 34.75,
      "low": 34.689998626708984,
      "close": 34.720001220703125,
      "volume": 170200
    },
    {
      "time": "2025-10-24",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.70000076293945,
      "close": 34.744998931884766,
      "volume": 124500
    },
    {
      "time": "2025-10-27",
      "open": 34.72999954223633,
      "high": 34.790000915527344,
      "low": 34.70500183105469,
      "close": 34.78499984741211,
      "volume": 154400
    },
    {
      "time": "2025-10-28",
      "open": 34.790000915527344,
      "high": 34.81999969482422,
      "low": 34.77000045776367,
      "close": 34.810001373291016,
      "volume": 258400
    },
    {
      "time": "2025-10-29",
      "open": 34.810001373291016,
      "high": 34.810001373291016,
      "low": 34.6150016784668,
      "close": 34.630001068115234,
      "volume": 211500
    },
    {
      "time": "2025-10-30",
      "open": 34.38999938964844,
      "high": 34.487998962402344,
      "low": 34.38999938964844,
      "close": 34.43000030517578,
      "volume": 202800
    },
    {
      "time": "2025-10-31",
      "open": 34.45000076293945,
      "high": 34.47100067138672,
      "low": 34.400001525878906,
      "close": 34.400001525878906,
      "volume": 135500
    },
    {
      "time": "2025-11-03",
      "open": 34.36000061035156,
      "high": 34.38999938964844,
      "low": 34.34000015258789,
      "close": 34.369998931884766,
      "volume": 168900
    },
    {
      "time": "2025-11-04",
      "open": 34.380001068115234,
      "high": 34.43000030517578,
      "low": 34.375999450683594,
      "close": 34.400001525878906,
      "volume": 202900
    },
    {
      "time": "2025-11-05",
      "open": 34.380001068115234,
      "high": 34.38999938964844,
      "low": 34.279998779296875,
      "close": 34.290000915527344,
      "volume": 222900
    },
    {
      "time": "2025-11-06",
      "open": 34.400001525878906,
      "high": 34.439998626708984,
      "low": 34.380001068115234,
      "close": 34.439998626708984,
      "volume": 346000
    },
    {
      "time": "2025-11-07",
      "open": 34.380001068115234,
      "high": 34.45000076293945,
      "low": 34.374000549316406,
      "close": 34.41999816894531,
      "volume": 124900
    },
    {
      "time": "2025-11-10",
      "open": 34.41999816894531,
      "high": 34.43000030517578,
      "low": 34.380001068115234,
      "close": 34.400001525878906,
      "volume": 138100
    },
    {
      "time": "2025-11-11",
      "open": 34.4900016784668,
      "high": 34.540000915527344,
      "low": 34.45000076293945,
      "close": 34.5099983215332,
      "volume": 179800
    },
    {
      "time": "2025-11-12",
      "open": 34.4900016784668,
      "high": 34.49800109863281,
      "low": 34.459999084472656,
      "close": 34.470001220703125,
      "volume": 154100
    },
    {
      "time": "2025-11-13",
      "open": 34.439998626708984,
      "high": 34.44499969482422,
      "low": 34.380001068115234,
      "close": 34.40999984741211,
      "volume": 130100
    },
    {
      "time": "2025-11-14",
      "open": 34.439998626708984,
      "high": 34.439998626708984,
      "low": 34.310001373291016,
      "close": 34.310001373291016,
      "volume": 178700
    },
    {
      "time": "2025-11-17",
      "open": 34.349998474121094,
      "high": 34.369998931884766,
      "low": 34.32600021362305,
      "close": 34.349998474121094,
      "volume": 235500
    },
    {
      "time": "2025-11-18",
      "open": 34.400001525878906,
      "high": 34.41999816894531,
      "low": 34.31999969482422,
      "close": 34.36000061035156,
      "volume": 162900
    },
    {
      "time": "2025-11-19",
      "open": 34.41999816894531,
      "high": 34.41999816894531,
      "low": 34.31999969482422,
      "close": 34.334999084472656,
      "volume": 294100
    },
    {
      "time": "2025-11-20",
      "open": 34.40999984741211,
      "high": 34.41600036621094,
      "low": 34.369998931884766,
      "close": 34.369998931884766,
      "volume": 287400
    },
    {
      "time": "2025-11-21",
      "open": 34.47999954223633,
      "high": 34.4900016784668,
      "low": 34.40999984741211,
      "close": 34.47999954223633,
      "volume": 125300
    },
    {
      "time": "2025-11-24",
      "open": 34.540000915527344,
      "high": 34.54600143432617,
      "low": 34.492000579833984,
      "close": 34.540000915527344,
      "volume": 301900
    },
    {
      "time": "2025-11-25",
      "open": 34.599998474121094,
      "high": 34.65800094604492,
      "low": 34.55699920654297,
      "close": 34.619998931884766,
      "volume": 155000
    },
    {
      "time": "2025-11-26",
      "open": 34.529998779296875,
      "high": 34.54999923706055,
      "low": 34.45500183105469,
      "close": 34.54999923706055,
      "volume": 136100
    },
    {
      "time": "2025-11-28",
      "open": 34.529998779296875,
      "high": 34.529998779296875,
      "low": 34.47999954223633,
      "close": 34.4900016784668,
      "volume": 38000
    },
    {
      "time": "2025-12-01",
      "open": 34.36000061035156,
      "high": 34.380001068115234,
      "low": 34.34000015258789,
      "close": 34.36000061035156,
      "volume": 110300
    },
    {
      "time": "2025-12-02",
      "open": 34.36000061035156,
      "high": 34.40999984741211,
      "low": 34.334999084472656,
      "close": 34.400001525878906,
      "volume": 185200
    },
    {
      "time": "2025-12-03",
      "open": 34.41999816894531,
      "high": 34.459999084472656,
      "low": 34.393001556396484,
      "close": 34.45000076293945,
      "volume": 160000
    },
    {
      "time": "2025-12-04",
      "open": 34.40999984741211,
      "high": 34.40999984741211,
      "low": 34.349998474121094,
      "close": 34.369998931884766,
      "volume": 146800
    },
    {
      "time": "2025-12-05",
      "open": 34.369998931884766,
      "high": 34.37699890136719,
      "low": 34.29399871826172,
      "close": 34.310001373291016,
      "volume": 113900
    },
    {
      "time": "2025-12-08",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.224998474121094,
      "close": 34.27000045776367,
      "volume": 164800
    },
    {
      "time": "2025-12-09",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.22999954223633,
      "close": 34.25,
      "volume": 221100
    },
    {
      "time": "2025-12-10",
      "open": 34.25,
      "high": 34.349998474121094,
      "low": 34.220001220703125,
      "close": 34.349998474121094,
      "volume": 240200
    },
    {
      "time": "2025-12-11",
      "open": 34.38999938964844,
      "high": 34.40999984741211,
      "low": 34.33000183105469,
      "close": 34.33000183105469,
      "volume": 143500
    },
    {
      "time": "2025-12-12",
      "open": 34.279998779296875,
      "high": 34.279998779296875,
      "low": 34.22200012207031,
      "close": 34.2400016784668,
      "volume": 90700
    },
    {
      "time": "2025-12-15",
      "open": 34.310001373291016,
      "high": 34.32899856567383,
      "low": 34.25,
      "close": 34.27000045776367,
      "volume": 100400
    },
    {
      "time": "2025-12-16",
      "open": 34.25,
      "high": 34.349998474121094,
      "low": 34.25,
      "close": 34.349998474121094,
      "volume": 240100
    },
    {
      "time": "2025-12-17",
      "open": 34.29999923706055,
      "high": 34.34700012207031,
      "low": 34.29999923706055,
      "close": 34.34000015258789,
      "volume": 113800
    },
    {
      "time": "2025-12-18",
      "open": 34.40999984741211,
      "high": 34.41999816894531,
      "low": 34.38100051879883,
      "close": 34.38999938964844,
      "volume": 172600
    },
    {
      "time": "2025-12-19",
      "open": 34.38999938964844,
      "high": 34.39500045776367,
      "low": 34.35100173950195,
      "close": 34.36000061035156,
      "volume": 179600
    },
    {
      "time": "2025-12-22",
      "open": 34.380001068115234,
      "high": 34.380001068115234,
      "low": 34.33000183105469,
      "close": 34.349998474121094,
      "volume": 217000
    },
    {
      "time": "2025-12-23",
      "open": 34.2599983215332,
      "high": 34.349998474121094,
      "low": 34.2599983215332,
      "close": 34.34000015258789,
      "volume": 115100
    },
    {
      "time": "2025-12-24",
      "open": 34.38999938964844,
      "high": 34.439998626708984,
      "low": 34.369998931884766,
      "close": 34.439998626708984,
      "volume": 39800
    },
    {
      "time": "2025-12-26",
      "open": 34.470001220703125,
      "high": 34.486000061035156,
      "low": 34.42499923706055,
      "close": 34.459999084472656,
      "volume": 62500
    },
    {
      "time": "2025-12-29",
      "open": 34.5099983215332,
      "high": 34.5099983215332,
      "low": 34.459999084472656,
      "close": 34.47999954223633,
      "volume": 106900
    },
    {
      "time": "2025-12-30",
      "open": 34.20000076293945,
      "high": 34.244998931884766,
      "low": 34.189998626708984,
      "close": 34.220001220703125,
      "volume": 151400
    },
    {
      "time": "2025-12-31",
      "open": 34.189998626708984,
      "high": 34.22999954223633,
      "low": 34.150001525878906,
      "close": 34.150001525878906,
      "volume": 116800
    },
    {
      "time": "2026-01-02",
      "open": 34.18000030517578,
      "high": 34.189998626708984,
      "low": 34.11399841308594,
      "close": 34.12200164794922,
      "volume": 202800
    },
    {
      "time": "2026-01-05",
      "open": 34.16999816894531,
      "high": 34.207000732421875,
      "low": 34.14500045776367,
      "close": 34.18000030517578,
      "volume": 129800
    },
    {
      "time": "2026-01-06",
      "open": 34.189998626708984,
      "high": 34.189998626708984,
      "low": 34.124000549316406,
      "close": 34.185001373291016,
      "volume": 183900
    },
    {
      "time": "2026-01-07",
      "open": 34.2599983215332,
      "high": 34.2599983215332,
      "low": 34.194000244140625,
      "close": 34.209999084472656,
      "volume": 147500
    },
    {
      "time": "2026-01-08",
      "open": 34.150001525878906,
      "high": 34.189998626708984,
      "low": 34.150001525878906,
      "close": 34.16999816894531,
      "volume": 102300
    },
    {
      "time": "2026-01-09",
      "open": 34.22999954223633,
      "high": 34.28799819946289,
      "low": 34.185001373291016,
      "close": 34.2400016784668,
      "volume": 896200
    },
    {
      "time": "2026-01-12",
      "open": 34.209999084472656,
      "high": 34.26900100708008,
      "low": 34.20500183105469,
      "close": 34.220001220703125,
      "volume": 168200
    },
    {
      "time": "2026-01-13",
      "open": 34.279998779296875,
      "high": 34.279998779296875,
      "low": 34.224998474121094,
      "close": 34.2599983215332,
      "volume": 292500
    },
    {
      "time": "2026-01-14",
      "open": 34.279998779296875,
      "high": 34.33000183105469,
      "low": 34.27299880981445,
      "close": 34.31999969482422,
      "volume": 209100
    },
    {
      "time": "2026-01-15",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.290000915527344,
      "close": 34.29999923706055,
      "volume": 466800
    },
    {
      "time": "2026-01-16",
      "open": 34.29999923706055,
      "high": 34.29999923706055,
      "low": 34.209999084472656,
      "close": 34.22999954223633,
      "volume": 490800
    },
    {
      "time": "2026-01-20",
      "open": 34.08000183105469,
      "high": 34.20000076293945,
      "low": 34.08000183105469,
      "close": 34.15999984741211,
      "volume": 6868300
    },
    {
      "time": "2026-01-21",
      "open": 34.09000015258789,
      "high": 34.19900131225586,
      "low": 34.09000015258789,
      "close": 34.189998626708984,
      "volume": 1892200
    },
    {
      "time": "2026-01-22",
      "open": 34.209999084472656,
      "high": 34.220001220703125,
      "low": 34.13999938964844,
      "close": 34.20000076293945,
      "volume": 817900
    },
    {
      "time": "2026-01-23",
      "open": 34.2400016784668,
      "high": 34.25,
      "low": 34.189998626708984,
      "close": 34.2400016784668,
      "volume": 303200
    },
    {
      "time": "2026-01-26",
      "open": 34.29999923706055,
      "high": 34.310001373291016,
      "low": 34.27000045776367,
      "close": 34.279998779296875,
      "volume": 422700
    },
    {
      "time": "2026-01-27",
      "open": 34.27000045776367,
      "high": 34.305999755859375,
      "low": 34.25,
      "close": 34.25,
      "volume": 635000
    },
    {
      "time": "2026-01-28",
      "open": 34.2400016784668,
      "high": 34.2599983215332,
      "low": 34.20500183105469,
      "close": 34.2599983215332,
      "volume": 345800
    },
    {
      "time": "2026-01-29",
      "open": 34.209999084472656,
      "high": 34.29999923706055,
      "low": 34.209999084472656,
      "close": 34.279998779296875,
      "volume": 539100
    },
    {
      "time": "2026-01-30",
      "open": 34.15999984741211,
      "high": 34.178001403808594,
      "low": 34.1349983215332,
      "close": 34.15999984741211,
      "volume": 361900
    },
    {
      "time": "2026-02-02",
      "open": 34.150001525878906,
      "high": 34.16999816894531,
      "low": 34.099998474121094,
      "close": 34.099998474121094,
      "volume": 367600
    },
    {
      "time": "2026-02-03",
      "open": 34.09000015258789,
      "high": 34.13999938964844,
      "low": 34.09000015258789,
      "close": 34.119998931884766,
      "volume": 380700
    },
    {
      "time": "2026-02-04",
      "open": 34.11000061035156,
      "high": 34.14799880981445,
      "low": 34.09000015258789,
      "close": 34.09000015258789,
      "volume": 560000
    },
    {
      "time": "2026-02-05",
      "open": 34.20000076293945,
      "high": 34.27000045776367,
      "low": 34.16400146484375,
      "close": 34.27000045776367,
      "volume": 301500
    },
    {
      "time": "2026-02-06",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 34.209999084472656,
      "close": 34.2599983215332,
      "volume": 339300
    },
    {
      "time": "2026-02-09",
      "open": 34.2400016784668,
      "high": 34.290000915527344,
      "low": 34.22999954223633,
      "close": 34.279998779296875,
      "volume": 209300
    },
    {
      "time": "2026-02-10",
      "open": 34.380001068115234,
      "high": 34.400001525878906,
      "low": 34.36000061035156,
      "close": 34.380001068115234,
      "volume": 521200
    },
    {
      "time": "2026-02-11",
      "open": 34.33000183105469,
      "high": 34.369998931884766,
      "low": 34.30099868774414,
      "close": 34.310001373291016,
      "volume": 281700
    },
    {
      "time": "2026-02-12",
      "open": 34.38999938964844,
      "high": 34.4900016784668,
      "low": 34.36000061035156,
      "close": 34.4900016784668,
      "volume": 253500
    },
    {
      "time": "2026-02-13",
      "open": 34.540000915527344,
      "high": 34.560001373291016,
      "low": 34.52000045776367,
      "close": 34.54999923706055,
      "volume": 289400
    },
    {
      "time": "2026-02-17",
      "open": 34.58000183105469,
      "high": 34.59000015258789,
      "low": 34.540000915527344,
      "close": 34.560001373291016,
      "volume": 150200
    },
    {
      "time": "2026-02-18",
      "open": 34.540000915527344,
      "high": 34.540000915527344,
      "low": 34.5,
      "close": 34.52000045776367,
      "volume": 110900
    },
    {
      "time": "2026-02-19",
      "open": 34.52000045776367,
      "high": 34.540000915527344,
      "low": 34.49100112915039,
      "close": 34.52000045776367,
      "volume": 188200
    },
    {
      "time": "2026-02-20",
      "open": 34.52000045776367,
      "high": 34.529998779296875,
      "low": 34.46099853515625,
      "close": 34.52000045776367,
      "volume": 613800
    },
    {
      "time": "2026-02-23",
      "open": 34.540000915527344,
      "high": 34.625999450683594,
      "low": 34.540000915527344,
      "close": 34.59000015258789,
      "volume": 1367000
    },
    {
      "time": "2026-02-24",
      "open": 34.58000183105469,
      "high": 34.58700180053711,
      "low": 34.540000915527344,
      "close": 34.58000183105469,
      "volume": 304400
    },
    {
      "time": "2026-02-25",
      "open": 34.540000915527344,
      "high": 34.58000183105469,
      "low": 34.540000915527344,
      "close": 34.54999923706055,
      "volume": 235900
    },
    {
      "time": "2026-02-26",
      "open": 34.599998474121094,
      "high": 34.630001068115234,
      "low": 34.58000183105469,
      "close": 34.630001068115234,
      "volume": 325700
    },
    {
      "time": "2026-02-27",
      "open": 34.560001373291016,
      "high": 34.57699966430664,
      "low": 34.542999267578125,
      "close": 34.560001373291016,
      "volume": 161800
    },
    {
      "time": "2026-03-02",
      "open": 34.470001220703125,
      "high": 34.470001220703125,
      "low": 34.35499954223633,
      "close": 34.400001525878906,
      "volume": 197300
    },
    {
      "time": "2026-03-03",
      "open": 34.2599983215332,
      "high": 34.400001525878906,
      "low": 34.22999954223633,
      "close": 34.34000015258789,
      "volume": 257100
    },
    {
      "time": "2026-03-04",
      "open": 34.36000061035156,
      "high": 34.369998931884766,
      "low": 34.31999969482422,
      "close": 34.349998474121094,
      "volume": 324500
    },
    {
      "time": "2026-03-05",
      "open": 34.27000045776367,
      "high": 34.27000045776367,
      "low": 34.20000076293945,
      "close": 34.220001220703125,
      "volume": 479400
    },
    {
      "time": "2026-03-06",
      "open": 34.13999938964844,
      "high": 34.25,
      "low": 34.099998474121094,
      "close": 34.18000030517578,
      "volume": 240200
    },
    {
      "time": "2026-03-09",
      "open": 34.119998931884766,
      "high": 34.29600143432617,
      "low": 34.119998931884766,
      "close": 34.290000915527344,
      "volume": 156100
    },
    {
      "time": "2026-03-10",
      "open": 34.27000045776367,
      "high": 34.27799987792969,
      "low": 34.16999816894531,
      "close": 34.20000076293945,
      "volume": 183500
    },
    {
      "time": "2026-03-11",
      "open": 34.11000061035156,
      "high": 34.125,
      "low": 34.03200149536133,
      "close": 34.040000915527344,
      "volume": 940700
    },
    {
      "time": "2026-03-12",
      "open": 34.0099983215332,
      "high": 34.0099983215332,
      "low": 33.86000061035156,
      "close": 33.900001525878906,
      "volume": 737100
    },
    {
      "time": "2026-03-13",
      "open": 33.95000076293945,
      "high": 33.957000732421875,
      "low": 33.83100128173828,
      "close": 33.849998474121094,
      "volume": 219200
    },
    {
      "time": "2026-03-16",
      "open": 33.970001220703125,
      "high": 34,
      "low": 33.94499969482422,
      "close": 33.970001220703125,
      "volume": 153000
    },
    {
      "time": "2026-03-17",
      "open": 34.060001373291016,
      "high": 34.08000183105469,
      "low": 34.04499816894531,
      "close": 34.06999969482422,
      "volume": 178200
    },
    {
      "time": "2026-03-18",
      "open": 34.04999923706055,
      "high": 34.05500030517578,
      "low": 33.92499923706055,
      "close": 33.92499923706055,
      "volume": 259800
    },
    {
      "time": "2026-03-19",
      "open": 33.849998474121094,
      "high": 33.97999954223633,
      "low": 33.849998474121094,
      "close": 33.93000030517578,
      "volume": 358700
    },
    {
      "time": "2026-03-20",
      "open": 33.810001373291016,
      "high": 33.83000183105469,
      "low": 33.650001525878906,
      "close": 33.650001525878906,
      "volume": 232700
    },
    {
      "time": "2026-03-23",
      "open": 33.7599983215332,
      "high": 33.845001220703125,
      "low": 33.698001861572266,
      "close": 33.77000045776367,
      "volume": 172000
    },
    {
      "time": "2026-03-24",
      "open": 33.66999816894531,
      "high": 33.755001068115234,
      "low": 33.61199951171875,
      "close": 33.70000076293945,
      "volume": 443500
    },
    {
      "time": "2026-03-25",
      "open": 33.84000015258789,
      "high": 33.849998474121094,
      "low": 33.779998779296875,
      "close": 33.84000015258789,
      "volume": 1954900
    },
    {
      "time": "2026-03-26",
      "open": 33.7599983215332,
      "high": 33.76499938964844,
      "low": 33.619998931884766,
      "close": 33.619998931884766,
      "volume": 278800
    },
    {
      "time": "2026-03-27",
      "open": 33.540000915527344,
      "high": 33.650001525878906,
      "low": 33.540000915527344,
      "close": 33.61000061035156,
      "volume": 364900
    },
    {
      "time": "2026-03-30",
      "open": 33.66999816894531,
      "high": 33.709999084472656,
      "low": 33.650001525878906,
      "close": 33.65999984741211,
      "volume": 282100
    },
    {
      "time": "2026-03-31",
      "open": 33.75,
      "high": 33.80699920654297,
      "low": 33.70000076293945,
      "close": 33.7400016784668,
      "volume": 634300
    },
    {
      "time": "2026-04-01",
      "open": 33.75,
      "high": 33.814998626708984,
      "low": 33.744998931884766,
      "close": 33.790000915527344,
      "volume": 219000
    },
    {
      "time": "2026-04-02",
      "open": 33.779998779296875,
      "high": 33.87799835205078,
      "low": 33.73500061035156,
      "close": 33.849998474121094,
      "volume": 209800
    },
    {
      "time": "2026-04-06",
      "open": 33.790000915527344,
      "high": 33.84700012207031,
      "low": 33.78799819946289,
      "close": 33.81999969482422,
      "volume": 216700
    },
    {
      "time": "2026-04-07",
      "open": 33.79999923706055,
      "high": 33.85499954223633,
      "low": 33.70000076293945,
      "close": 33.83000183105469,
      "volume": 260100
    },
    {
      "time": "2026-04-08",
      "open": 34.02000045776367,
      "high": 34.02000045776367,
      "low": 33.89500045776367,
      "close": 33.939998626708984,
      "volume": 155100
    },
    {
      "time": "2026-04-09",
      "open": 33.93000030517578,
      "high": 34.01499938964844,
      "low": 33.880001068115234,
      "close": 33.959999084472656,
      "volume": 250300
    },
    {
      "time": "2026-04-10",
      "open": 33.959999084472656,
      "high": 33.959999084472656,
      "low": 33.8849983215332,
      "close": 33.93000030517578,
      "volume": 145200
    },
    {
      "time": "2026-04-13",
      "open": 33.90999984741211,
      "high": 34,
      "low": 33.900001525878906,
      "close": 34,
      "volume": 1204400
    },
    {
      "time": "2026-04-14",
      "open": 33.9900016784668,
      "high": 34.0880012512207,
      "low": 33.97999954223633,
      "close": 34.06999969482422,
      "volume": 121600
    },
    {
      "time": "2026-04-15",
      "open": 34.060001373291016,
      "high": 34.060001373291016,
      "low": 34.01100158691406,
      "close": 34.040000915527344,
      "volume": 730900
    },
    {
      "time": "2026-04-16",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 33.974998474121094,
      "close": 34,
      "volume": 152200
    },
    {
      "time": "2026-04-17",
      "open": 34.130001068115234,
      "high": 34.16400146484375,
      "low": 34.097999572753906,
      "close": 34.119998931884766,
      "volume": 196300
    },
    {
      "time": "2026-04-20",
      "open": 34.13999938964844,
      "high": 34.13999938964844,
      "low": 34.07500076293945,
      "close": 34.119998931884766,
      "volume": 129700
    },
    {
      "time": "2026-04-21",
      "open": 34.06999969482422,
      "high": 34.099998474121094,
      "low": 33.97999954223633,
      "close": 33.9900016784668,
      "volume": 191000
    },
    {
      "time": "2026-04-22",
      "open": 34.08000183105469,
      "high": 34.095001220703125,
      "low": 34.0099983215332,
      "close": 34.02000045776367,
      "volume": 154500
    },
    {
      "time": "2026-04-23",
      "open": 34.040000915527344,
      "high": 34.060001373291016,
      "low": 33.935001373291016,
      "close": 33.97999954223633,
      "volume": 128900
    },
    {
      "time": "2026-04-24",
      "open": 33.970001220703125,
      "high": 34.060001373291016,
      "low": 33.95000076293945,
      "close": 34.040000915527344,
      "volume": 154300
    },
    {
      "time": "2026-04-27",
      "open": 34.0099983215332,
      "high": 34.040000915527344,
      "low": 33.959999084472656,
      "close": 33.970001220703125,
      "volume": 128400
    },
    {
      "time": "2026-04-28",
      "open": 33.970001220703125,
      "high": 33.970001220703125,
      "low": 33.90999984741211,
      "close": 33.95000076293945,
      "volume": 272300
    },
    {
      "time": "2026-04-29",
      "open": 33.77000045776367,
      "high": 33.77000045776367,
      "low": 33.66999816894531,
      "close": 33.70000076293945,
      "volume": 157500
    },
    {
      "time": "2026-04-30",
      "open": 33.7599983215332,
      "high": 33.78499984741211,
      "low": 33.720001220703125,
      "close": 33.7400016784668,
      "volume": 133700
    },
    {
      "time": "2026-05-01",
      "open": 33.77000045776367,
      "high": 33.86000061035156,
      "low": 33.720001220703125,
      "close": 33.790000915527344,
      "volume": 208800
    },
    {
      "time": "2026-05-04",
      "open": 33.7599983215332,
      "high": 33.7599983215332,
      "low": 33.630001068115234,
      "close": 33.68000030517578,
      "volume": 116200
    },
    {
      "time": "2026-05-05",
      "open": 33.709999084472656,
      "high": 33.75699996948242,
      "low": 33.70000076293945,
      "close": 33.7400016784668,
      "volume": 158800
    },
    {
      "time": "2026-05-06",
      "open": 33.86000061035156,
      "high": 33.89500045776367,
      "low": 33.834999084472656,
      "close": 33.880001068115234,
      "volume": 111700
    },
    {
      "time": "2026-05-07",
      "open": 33.93000030517578,
      "high": 33.93899917602539,
      "low": 33.79499816894531,
      "close": 33.79999923706055,
      "volume": 117900
    },
    {
      "time": "2026-05-08",
      "open": 33.90999984741211,
      "high": 33.96500015258789,
      "low": 33.83000183105469,
      "close": 33.900001525878906,
      "volume": 290000
    },
    {
      "time": "2026-05-11",
      "open": 33.849998474121094,
      "high": 33.869998931884766,
      "low": 33.79999923706055,
      "close": 33.79999923706055,
      "volume": 109800
    },
    {
      "time": "2026-05-12",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 33.68000030517578,
      "close": 33.689998626708984,
      "volume": 121000
    },
    {
      "time": "2026-05-13",
      "open": 33.70000076293945,
      "high": 33.720001220703125,
      "low": 33.64500045776367,
      "close": 33.709999084472656,
      "volume": 427200
    },
    {
      "time": "2026-05-14",
      "open": 33.7599983215332,
      "high": 33.779998779296875,
      "low": 33.689998626708984,
      "close": 33.689998626708984,
      "volume": 148400
    },
    {
      "time": "2026-05-15",
      "open": 33.540000915527344,
      "high": 33.540000915527344,
      "low": 33.474998474121094,
      "close": 33.5099983215332,
      "volume": 171600
    },
    {
      "time": "2026-05-18",
      "open": 33.52000045776367,
      "high": 33.53900146484375,
      "low": 33.41999816894531,
      "close": 33.459999084472656,
      "volume": 563300
    },
    {
      "time": "2026-05-19",
      "open": 33.33000183105469,
      "high": 33.380001068115234,
      "low": 33.279998779296875,
      "close": 33.34000015258789,
      "volume": 386200
    },
    {
      "time": "2026-05-20",
      "open": 33.34000015258789,
      "high": 33.54499816894531,
      "low": 33.34000015258789,
      "close": 33.52000045776367,
      "volume": 275500
    },
    {
      "time": "2026-05-21",
      "open": 33.45000076293945,
      "high": 33.56999969482422,
      "low": 33.40999984741211,
      "close": 33.56999969482422,
      "volume": 135700
    },
    {
      "time": "2026-05-22",
      "open": 33.61000061035156,
      "high": 33.6150016784668,
      "low": 33.52000045776367,
      "close": 33.599998474121094,
      "volume": 207000
    },
    {
      "time": "2026-05-26",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 33.680999755859375,
      "close": 33.72999954223633,
      "volume": 712300
    },
    {
      "time": "2026-05-27",
      "open": 33.75,
      "high": 33.790000915527344,
      "low": 33.73500061035156,
      "close": 33.75,
      "volume": 1879000
    },
    {
      "time": "2026-05-28",
      "open": 33.63999938964844,
      "high": 33.720001220703125,
      "low": 33.619998931884766,
      "close": 33.709999084472656,
      "volume": 241400
    },
    {
      "time": "2026-05-29",
      "open": 33.75,
      "high": 33.78499984741211,
      "low": 33.720001220703125,
      "close": 33.7400016784668,
      "volume": 161900
    },
    {
      "time": "2026-06-01",
      "open": 33.66999816894531,
      "high": 33.72999954223633,
      "low": 33.6150016784668,
      "close": 33.72999954223633,
      "volume": 215600
    },
    {
      "time": "2026-06-02",
      "open": 33.7599983215332,
      "high": 33.7599983215332,
      "low": 33.70500183105469,
      "close": 33.7400016784668,
      "volume": 264900
    },
    {
      "time": "2026-06-03",
      "open": 33.65999984741211,
      "high": 33.689998626708984,
      "low": 33.599998474121094,
      "close": 33.65999984741211,
      "volume": 243600
    },
    {
      "time": "2026-06-04",
      "open": 33.70000076293945,
      "high": 33.73500061035156,
      "low": 33.66999816894531,
      "close": 33.689998626708984,
      "volume": 229700
    },
    {
      "time": "2026-06-05",
      "open": 33.630001068115234,
      "high": 33.630001068115234,
      "low": 33.54999923706055,
      "close": 33.560001373291016,
      "volume": 191200
    },
    {
      "time": "2026-06-08",
      "open": 33.599998474121094,
      "high": 33.63999938964844,
      "low": 33.54499816894531,
      "close": 33.54999923706055,
      "volume": 215300
    },
    {
      "time": "2026-06-09",
      "open": 33.630001068115234,
      "high": 33.630001068115234,
      "low": 33.56999969482422,
      "close": 33.619998931884766,
      "volume": 275300
    },
    {
      "time": "2026-06-10",
      "open": 33.63999938964844,
      "high": 33.654998779296875,
      "low": 33.564998626708984,
      "close": 33.599998474121094,
      "volume": 194100
    },
    {
      "time": "2026-06-11",
      "open": 33.619998931884766,
      "high": 33.775001525878906,
      "low": 33.599998474121094,
      "close": 33.77000045776367,
      "volume": 194600
    },
    {
      "time": "2026-06-12",
      "open": 33.72999954223633,
      "high": 33.7599983215332,
      "low": 33.680999755859375,
      "close": 33.7400016784668,
      "volume": 138700
    },
    {
      "time": "2026-06-15",
      "open": 33.81999969482422,
      "high": 33.84000015258789,
      "low": 33.7599983215332,
      "close": 33.7599983215332,
      "volume": 135800
    },
    {
      "time": "2026-06-16",
      "open": 33.79999923706055,
      "high": 33.869998931884766,
      "low": 33.79499816894531,
      "close": 33.849998474121094,
      "volume": 232600
    },
    {
      "time": "2026-06-17",
      "open": 33.84000015258789,
      "high": 33.87799835205078,
      "low": 33.70500183105469,
      "close": 33.720001220703125,
      "volume": 387300
    },
    {
      "time": "2026-06-18",
      "open": 33.83000183105469,
      "high": 33.8650016784668,
      "low": 33.790000915527344,
      "close": 33.790000915527344,
      "volume": 201200
    },
    {
      "time": "2026-06-22",
      "open": 33.720001220703125,
      "high": 33.7599983215332,
      "low": 33.689998626708984,
      "close": 33.709999084472656,
      "volume": 133100
    },
    {
      "time": "2026-06-23",
      "open": 33.7400016784668,
      "high": 33.779998779296875,
      "low": 33.722999572753906,
      "close": 33.75,
      "volume": 116100
    },
    {
      "time": "2026-06-24",
      "open": 33.869998931884766,
      "high": 33.90999984741211,
      "low": 33.849998474121094,
      "close": 33.900001525878906,
      "volume": 155400
    },
    {
      "time": "2026-06-25",
      "open": 33.939998626708984,
      "high": 33.97999954223633,
      "low": 33.91999816894531,
      "close": 33.92499923706055,
      "volume": 134800
    },
    {
      "time": "2026-06-26",
      "open": 33.959999084472656,
      "high": 33.994998931884766,
      "low": 33.93000030517578,
      "close": 33.97999954223633,
      "volume": 116900
    },
    {
      "time": "2026-06-29",
      "open": 33.849998474121094,
      "high": 33.869998931884766,
      "low": 33.834999084472656,
      "close": 33.86000061035156,
      "volume": 404400
    },
    {
      "time": "2026-06-30",
      "open": 33.86000061035156,
      "high": 33.86000061035156,
      "low": 33.73500061035156,
      "close": 33.73500061035156,
      "volume": 183900
    },
    {
      "time": "2026-07-01",
      "open": 33.66999816894531,
      "high": 33.709999084472656,
      "low": 33.66600036621094,
      "close": 33.66999816894531,
      "volume": 172800
    },
    {
      "time": "2026-07-02",
      "open": 33.68000030517578,
      "high": 33.72999954223633,
      "low": 33.66999816894531,
      "close": 33.70000076293945,
      "volume": 187900
    },
    {
      "time": "2026-07-06",
      "open": 33.709999084472656,
      "high": 33.75,
      "low": 33.68000030517578,
      "close": 33.75,
      "volume": 229400
    },
    {
      "time": "2026-07-07",
      "open": 33.68000030517578,
      "high": 33.68000030517578,
      "low": 33.560001373291016,
      "close": 33.57500076293945,
      "volume": 145100
    },
    {
      "time": "2026-07-08",
      "open": 33.52000045776367,
      "high": 33.53799819946289,
      "low": 33.459999084472656,
      "close": 33.52199935913086,
      "volume": 126800
    },
    {
      "time": "2026-07-09",
      "open": 33.529998779296875,
      "high": 33.630001068115234,
      "low": 33.529998779296875,
      "close": 33.56999969482422,
      "volume": 206700
    },
    {
      "time": "2026-07-10",
      "open": 33.58000183105469,
      "high": 33.59000015258789,
      "low": 33.529998779296875,
      "close": 33.54999923706055,
      "volume": 137900
    },
    {
      "time": "2026-07-13",
      "open": 33.4900016784668,
      "high": 33.51499938964844,
      "low": 33.41999816894531,
      "close": 33.42499923706055,
      "volume": 158600
    },
    {
      "time": "2026-07-14",
      "open": 33.5099983215332,
      "high": 33.560001373291016,
      "low": 33.47999954223633,
      "close": 33.5099983215332,
      "volume": 156400
    },
    {
      "time": "2026-07-15",
      "open": 33.529998779296875,
      "high": 33.58599853515625,
      "low": 33.525001525878906,
      "close": 33.560001373291016,
      "volume": 134900
    },
    {
      "time": "2026-07-16",
      "open": 33.5,
      "high": 33.56999969482422,
      "low": 33.5,
      "close": 33.56999969482422,
      "volume": 145400
    },
    {
      "time": "2026-07-17",
      "open": 33.61000061035156,
      "high": 33.630001068115234,
      "low": 33.56999969482422,
      "close": 33.584999084472656,
      "volume": 106200
    },
    {
      "time": "2026-07-20",
      "open": 33.560001373291016,
      "high": 33.56999969482422,
      "low": 33.47999954223633,
      "close": 33.5,
      "volume": 120100
    },
    {
      "time": "2026-07-21",
      "open": 33.470001220703125,
      "high": 33.470001220703125,
      "low": 33.40999984741211,
      "close": 33.42499923706055,
      "volume": 165000
    },
    {
      "time": "2026-07-22",
      "open": 33.38999938964844,
      "high": 33.39500045776367,
      "low": 33.345001220703125,
      "close": 33.349998474121094,
      "volume": 128300
    },
    {
      "time": "2026-07-23",
      "open": 33.25,
      "high": 33.290000915527344,
      "low": 33.2400016784668,
      "close": 33.2400016784668,
      "volume": 174100
    },
    {
      "time": "2026-07-24",
      "open": 33.27000045776367,
      "high": 33.35499954223633,
      "low": 33.27000045776367,
      "close": 33.29999923706055,
      "volume": 138400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.13650009155273
    },
    {
      "time": "2025-10-06",
      "value": 34.14820014953613
    },
    {
      "time": "2025-10-07",
      "value": 34.16180015563965
    },
    {
      "time": "2025-10-08",
      "value": 34.172600173950194
    },
    {
      "time": "2025-10-09",
      "value": 34.18690017700195
    },
    {
      "time": "2025-10-10",
      "value": 34.20360015869141
    },
    {
      "time": "2025-10-13",
      "value": 34.21540016174316
    },
    {
      "time": "2025-10-14",
      "value": 34.22750015258789
    },
    {
      "time": "2025-10-15",
      "value": 34.239400177001954
    },
    {
      "time": "2025-10-16",
      "value": 34.254500198364255
    },
    {
      "time": "2025-10-17",
      "value": 34.26880020141601
    },
    {
      "time": "2025-10-20",
      "value": 34.28560020446778
    },
    {
      "time": "2025-10-21",
      "value": 34.30280014038086
    },
    {
      "time": "2025-10-22",
      "value": 34.31980010986328
    },
    {
      "time": "2025-10-23",
      "value": 34.33320014953613
    },
    {
      "time": "2025-10-24",
      "value": 34.34910011291504
    },
    {
      "time": "2025-10-27",
      "value": 34.367000122070316
    },
    {
      "time": "2025-10-28",
      "value": 34.385800170898435
    },
    {
      "time": "2025-10-29",
      "value": 34.39980018615723
    },
    {
      "time": "2025-10-30",
      "value": 34.409400177001956
    },
    {
      "time": "2025-10-31",
      "value": 34.41960021972656
    },
    {
      "time": "2025-11-03",
      "value": 34.42620018005371
    },
    {
      "time": "2025-11-04",
      "value": 34.43380020141601
    },
    {
      "time": "2025-11-05",
      "value": 34.43820022583008
    },
    {
      "time": "2025-11-06",
      "value": 34.4452001953125
    },
    {
      "time": "2025-11-07",
      "value": 34.453000183105466
    },
    {
      "time": "2025-11-10",
      "value": 34.46120018005371
    },
    {
      "time": "2025-11-11",
      "value": 34.47300018310547
    },
    {
      "time": "2025-11-12",
      "value": 34.48160018920898
    },
    {
      "time": "2025-11-13",
      "value": 34.48680015563965
    },
    {
      "time": "2025-11-14",
      "value": 34.48640014648438
    },
    {
      "time": "2025-11-17",
      "value": 34.48480010986328
    },
    {
      "time": "2025-11-18",
      "value": 34.484600143432615
    },
    {
      "time": "2025-11-19",
      "value": 34.48190010070801
    },
    {
      "time": "2025-11-20",
      "value": 34.478500061035156
    },
    {
      "time": "2025-11-21",
      "value": 34.478100051879885
    },
    {
      "time": "2025-11-24",
      "value": 34.47750007629394
    },
    {
      "time": "2025-11-25",
      "value": 34.47830001831055
    },
    {
      "time": "2025-11-26",
      "value": 34.47889999389648
    },
    {
      "time": "2025-11-28",
      "value": 34.47990005493164
    },
    {
      "time": "2025-12-01",
      "value": 34.47830009460449
    },
    {
      "time": "2025-12-02",
      "value": 34.47830009460449
    },
    {
      "time": "2025-12-03",
      "value": 34.4785001373291
    },
    {
      "time": "2025-12-04",
      "value": 34.47750015258789
    },
    {
      "time": "2025-12-05",
      "value": 34.47660018920899
    },
    {
      "time": "2025-12-08",
      "value": 34.47540016174317
    },
    {
      "time": "2025-12-09",
      "value": 34.474200134277346
    },
    {
      "time": "2025-12-10",
      "value": 34.475400085449216
    },
    {
      "time": "2025-12-11",
      "value": 34.47400009155273
    },
    {
      "time": "2025-12-12",
      "value": 34.47020011901856
    },
    {
      "time": "2025-12-15",
      "value": 34.46800010681152
    },
    {
      "time": "2025-12-16",
      "value": 34.46880004882812
    },
    {
      "time": "2025-12-17",
      "value": 34.46840003967285
    },
    {
      "time": "2025-12-18",
      "value": 34.46840003967285
    },
    {
      "time": "2025-12-19",
      "value": 34.46860008239746
    },
    {
      "time": "2025-12-22",
      "value": 34.46600006103515
    },
    {
      "time": "2025-12-23",
      "value": 34.46240005493164
    },
    {
      "time": "2025-12-24",
      "value": 34.459500045776366
    },
    {
      "time": "2025-12-26",
      "value": 34.45730003356934
    },
    {
      "time": "2025-12-29",
      "value": 34.45290000915527
    },
    {
      "time": "2025-12-30",
      "value": 34.444100036621094
    },
    {
      "time": "2025-12-31",
      "value": 34.43270004272461
    },
    {
      "time": "2026-01-02",
      "value": 34.41994010925293
    },
    {
      "time": "2026-01-05",
      "value": 34.40834014892578
    },
    {
      "time": "2026-01-06",
      "value": 34.39764015197754
    },
    {
      "time": "2026-01-07",
      "value": 34.38694015502929
    },
    {
      "time": "2026-01-08",
      "value": 34.37464012145996
    },
    {
      "time": "2026-01-09",
      "value": 34.36324012756348
    },
    {
      "time": "2026-01-12",
      "value": 34.35504013061524
    },
    {
      "time": "2026-01-13",
      "value": 34.35164009094238
    },
    {
      "time": "2026-01-14",
      "value": 34.35004005432129
    },
    {
      "time": "2026-01-15",
      "value": 34.348640060424806
    },
    {
      "time": "2026-01-16",
      "value": 34.34524002075195
    },
    {
      "time": "2026-01-20",
      "value": 34.34263999938965
    },
    {
      "time": "2026-01-21",
      "value": 34.33763999938965
    },
    {
      "time": "2026-01-22",
      "value": 34.333240051269534
    },
    {
      "time": "2026-01-23",
      "value": 34.33004005432129
    },
    {
      "time": "2026-01-26",
      "value": 34.32544006347656
    },
    {
      "time": "2026-01-27",
      "value": 34.3210400390625
    },
    {
      "time": "2026-01-28",
      "value": 34.31804000854492
    },
    {
      "time": "2026-01-29",
      "value": 34.31743995666504
    },
    {
      "time": "2026-01-30",
      "value": 34.31363998413086
    },
    {
      "time": "2026-02-02",
      "value": 34.30843994140625
    },
    {
      "time": "2026-02-03",
      "value": 34.304139938354496
    },
    {
      "time": "2026-02-04",
      "value": 34.29853996276856
    },
    {
      "time": "2026-02-05",
      "value": 34.294339981079105
    },
    {
      "time": "2026-02-06",
      "value": 34.28873992919922
    },
    {
      "time": "2026-02-09",
      "value": 34.28193992614746
    },
    {
      "time": "2026-02-10",
      "value": 34.278539962768555
    },
    {
      "time": "2026-02-11",
      "value": 34.27493995666504
    },
    {
      "time": "2026-02-12",
      "value": 34.27753997802734
    },
    {
      "time": "2026-02-13",
      "value": 34.280539932250974
    },
    {
      "time": "2026-02-17",
      "value": 34.28273994445801
    },
    {
      "time": "2026-02-18",
      "value": 34.285739974975584
    },
    {
      "time": "2026-02-19",
      "value": 34.28993995666504
    },
    {
      "time": "2026-02-20",
      "value": 34.29493995666504
    },
    {
      "time": "2026-02-23",
      "value": 34.3017399597168
    },
    {
      "time": "2026-02-24",
      "value": 34.306340026855466
    },
    {
      "time": "2026-02-25",
      "value": 34.31073997497558
    },
    {
      "time": "2026-02-26",
      "value": 34.318539962768554
    },
    {
      "time": "2026-02-27",
      "value": 34.3243399810791
    },
    {
      "time": "2026-03-02",
      "value": 34.325340042114256
    },
    {
      "time": "2026-03-03",
      "value": 34.325340042114256
    },
    {
      "time": "2026-03-04",
      "value": 34.32454002380371
    },
    {
      "time": "2026-03-05",
      "value": 34.321740036010745
    },
    {
      "time": "2026-03-06",
      "value": 34.318340072631834
    },
    {
      "time": "2026-03-09",
      "value": 34.31734008789063
    },
    {
      "time": "2026-03-10",
      "value": 34.31254013061523
    },
    {
      "time": "2026-03-11",
      "value": 34.304140167236326
    },
    {
      "time": "2026-03-12",
      "value": 34.29254020690918
    },
    {
      "time": "2026-03-13",
      "value": 34.28514015197754
    },
    {
      "time": "2026-03-16",
      "value": 34.281540145874025
    },
    {
      "time": "2026-03-17",
      "value": 34.28050010681152
    },
    {
      "time": "2026-03-18",
      "value": 34.27540008544922
    },
    {
      "time": "2026-03-19",
      "value": 34.27030006408691
    },
    {
      "time": "2026-03-20",
      "value": 34.259100112915036
    },
    {
      "time": "2026-03-23",
      "value": 34.25110015869141
    },
    {
      "time": "2026-03-24",
      "value": 34.24030014038086
    },
    {
      "time": "2026-03-25",
      "value": 34.23270011901855
    },
    {
      "time": "2026-03-26",
      "value": 34.219900131225586
    },
    {
      "time": "2026-03-27",
      "value": 34.205700149536135
    },
    {
      "time": "2026-03-30",
      "value": 34.19290016174316
    },
    {
      "time": "2026-03-31",
      "value": 34.18310020446777
    },
    {
      "time": "2026-04-01",
      "value": 34.17570022583008
    },
    {
      "time": "2026-04-02",
      "value": 34.16890022277832
    },
    {
      "time": "2026-04-06",
      "value": 34.16130020141602
    },
    {
      "time": "2026-04-07",
      "value": 34.153100204467776
    },
    {
      "time": "2026-04-08",
      "value": 34.14630020141602
    },
    {
      "time": "2026-04-09",
      "value": 34.140500183105466
    },
    {
      "time": "2026-04-10",
      "value": 34.13390022277832
    },
    {
      "time": "2026-04-13",
      "value": 34.128300247192385
    },
    {
      "time": "2026-04-14",
      "value": 34.12650024414062
    },
    {
      "time": "2026-04-15",
      "value": 34.12530029296875
    },
    {
      "time": "2026-04-16",
      "value": 34.122900314331055
    },
    {
      "time": "2026-04-17",
      "value": 34.12350028991699
    },
    {
      "time": "2026-04-20",
      "value": 34.120500259399414
    },
    {
      "time": "2026-04-21",
      "value": 34.115100326538084
    },
    {
      "time": "2026-04-22",
      "value": 34.109900360107424
    },
    {
      "time": "2026-04-23",
      "value": 34.101900329589846
    },
    {
      "time": "2026-04-24",
      "value": 34.09650032043457
    },
    {
      "time": "2026-04-27",
      "value": 34.086100311279296
    },
    {
      "time": "2026-04-28",
      "value": 34.07410034179688
    },
    {
      "time": "2026-04-29",
      "value": 34.056900329589844
    },
    {
      "time": "2026-04-30",
      "value": 34.04130035400391
    },
    {
      "time": "2026-05-01",
      "value": 34.02670036315918
    },
    {
      "time": "2026-05-04",
      "value": 34.00990036010742
    },
    {
      "time": "2026-05-05",
      "value": 33.992900390625
    },
    {
      "time": "2026-05-06",
      "value": 33.97890037536621
    },
    {
      "time": "2026-05-07",
      "value": 33.96390037536621
    },
    {
      "time": "2026-05-08",
      "value": 33.949300384521486
    },
    {
      "time": "2026-05-11",
      "value": 33.93410034179688
    },
    {
      "time": "2026-05-12",
      "value": 33.919900283813476
    },
    {
      "time": "2026-05-13",
      "value": 33.90730026245117
    },
    {
      "time": "2026-05-14",
      "value": 33.89410026550293
    },
    {
      "time": "2026-05-15",
      "value": 33.87990020751953
    },
    {
      "time": "2026-05-18",
      "value": 33.86550018310547
    },
    {
      "time": "2026-05-19",
      "value": 33.84650016784668
    },
    {
      "time": "2026-05-20",
      "value": 33.83290016174316
    },
    {
      "time": "2026-05-21",
      "value": 33.8235001373291
    },
    {
      "time": "2026-05-22",
      "value": 33.817500076293946
    },
    {
      "time": "2026-05-26",
      "value": 33.81510009765625
    },
    {
      "time": "2026-05-27",
      "value": 33.81070007324219
    },
    {
      "time": "2026-05-28",
      "value": 33.80350006103516
    },
    {
      "time": "2026-05-29",
      "value": 33.799800109863284
    },
    {
      "time": "2026-06-01",
      "value": 33.795800094604495
    },
    {
      "time": "2026-06-02",
      "value": 33.79760009765625
    },
    {
      "time": "2026-06-03",
      "value": 33.79540008544922
    },
    {
      "time": "2026-06-04",
      "value": 33.79520004272461
    },
    {
      "time": "2026-06-05",
      "value": 33.78960006713867
    },
    {
      "time": "2026-06-08",
      "value": 33.78820007324219
    },
    {
      "time": "2026-06-09",
      "value": 33.78840003967285
    },
    {
      "time": "2026-06-10",
      "value": 33.78720001220703
    },
    {
      "time": "2026-06-11",
      "value": 33.787799987792965
    },
    {
      "time": "2026-06-12",
      "value": 33.78680000305176
    },
    {
      "time": "2026-06-15",
      "value": 33.785
    },
    {
      "time": "2026-06-16",
      "value": 33.78559997558594
    },
    {
      "time": "2026-06-17",
      "value": 33.783399963378905
    },
    {
      "time": "2026-06-18",
      "value": 33.78040000915527
    },
    {
      "time": "2026-06-22",
      "value": 33.77540000915528
    },
    {
      "time": "2026-06-23",
      "value": 33.77180000305176
    },
    {
      "time": "2026-06-24",
      "value": 33.76980003356934
    },
    {
      "time": "2026-06-25",
      "value": 33.76690002441406
    },
    {
      "time": "2026-06-26",
      "value": 33.76569999694824
    },
    {
      "time": "2026-06-29",
      "value": 33.762900009155274
    },
    {
      "time": "2026-06-30",
      "value": 33.75520004272461
    },
    {
      "time": "2026-07-01",
      "value": 33.74620002746582
    },
    {
      "time": "2026-07-02",
      "value": 33.74040000915527
    },
    {
      "time": "2026-07-06",
      "value": 33.735
    },
    {
      "time": "2026-07-07",
      "value": 33.726900024414064
    },
    {
      "time": "2026-07-08",
      "value": 33.71653999328613
    },
    {
      "time": "2026-07-09",
      "value": 33.708539962768555
    },
    {
      "time": "2026-07-10",
      "value": 33.700539932250976
    },
    {
      "time": "2026-07-13",
      "value": 33.695039901733395
    },
    {
      "time": "2026-07-14",
      "value": 33.69043983459473
    },
    {
      "time": "2026-07-15",
      "value": 33.68583984375
    },
    {
      "time": "2026-07-16",
      "value": 33.68363983154297
    },
    {
      "time": "2026-07-17",
      "value": 33.680539779663086
    },
    {
      "time": "2026-07-20",
      "value": 33.67293975830078
    },
    {
      "time": "2026-07-21",
      "value": 33.66543975830078
    },
    {
      "time": "2026-07-22",
      "value": 33.65443969726562
    },
    {
      "time": "2026-07-23",
      "value": 33.64323974609375
    },
    {
      "time": "2026-07-24",
      "value": 33.635439758300784
    }
  ],
  "analysis": null
}