{
  "ok": true,
  "cached": false,
  "ticker": "IUSB",
  "price": 45.455,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ETF Investors Shrug Off Friday's Selloff, Pour In $41 Billion",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/a7832836-7e43-3cfd-a3b9-457c346b9716/etf-investors-shrug-off.html",
      "published": "2026-06-08"
    },
    {
      "title": "Daily ETF Flows: IUSB Takes In $2.2B",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/79616467-8981-3761-b894-2b20fe9cacaa/daily-etf-flows%3A-iusb-takes.html",
      "published": "2026-06-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 45.86000061035156,
      "high": 45.95000076293945,
      "low": 45.84000015258789,
      "close": 45.95000076293945,
      "volume": 1725900
    },
    {
      "time": "2025-07-28",
      "open": 45.900001525878906,
      "high": 45.90999984741211,
      "low": 45.86000061035156,
      "close": 45.880001068115234,
      "volume": 1725600
    },
    {
      "time": "2025-07-29",
      "open": 45.93000030517578,
      "high": 46.099998474121094,
      "low": 45.91999816894531,
      "close": 46.099998474121094,
      "volume": 2805200
    },
    {
      "time": "2025-07-30",
      "open": 45.97999954223633,
      "high": 46.09000015258789,
      "low": 45.95000076293945,
      "close": 45.97999954223633,
      "volume": 2079500
    },
    {
      "time": "2025-07-31",
      "open": 46.04999923706055,
      "high": 46.09000015258789,
      "low": 45.97999954223633,
      "close": 45.9900016784668,
      "volume": 1987500
    },
    {
      "time": "2025-08-01",
      "open": 46.08000183105469,
      "high": 46.20000076293945,
      "low": 46.06999969482422,
      "close": 46.18000030517578,
      "volume": 2384400
    },
    {
      "time": "2025-08-04",
      "open": 46.220001220703125,
      "high": 46.25,
      "low": 46.150001525878906,
      "close": 46.220001220703125,
      "volume": 1982300
    },
    {
      "time": "2025-08-05",
      "open": 46.18000030517578,
      "high": 46.27000045776367,
      "low": 46.18000030517578,
      "close": 46.2599983215332,
      "volume": 2570600
    },
    {
      "time": "2025-08-06",
      "open": 46.22999954223633,
      "high": 46.25,
      "low": 46.060001373291016,
      "close": 46.2400016784668,
      "volume": 3200900
    },
    {
      "time": "2025-08-07",
      "open": 46.25,
      "high": 46.290000915527344,
      "low": 46.18000030517578,
      "close": 46.209999084472656,
      "volume": 2317400
    },
    {
      "time": "2025-08-08",
      "open": 46.15999984741211,
      "high": 46.16999816894531,
      "low": 46.099998474121094,
      "close": 46.119998931884766,
      "volume": 1639600
    },
    {
      "time": "2025-08-11",
      "open": 46.150001525878906,
      "high": 46.20000076293945,
      "low": 46.130001068115234,
      "close": 46.150001525878906,
      "volume": 2204900
    },
    {
      "time": "2025-08-12",
      "open": 46.119998931884766,
      "high": 46.15999984741211,
      "low": 46.06999969482422,
      "close": 46.15999984741211,
      "volume": 2972500
    },
    {
      "time": "2025-08-13",
      "open": 46.290000915527344,
      "high": 46.34000015258789,
      "low": 46.279998779296875,
      "close": 46.31999969482422,
      "volume": 1978600
    },
    {
      "time": "2025-08-14",
      "open": 46.25,
      "high": 46.2599983215332,
      "low": 46.16999816894531,
      "close": 46.20000076293945,
      "volume": 2093300
    },
    {
      "time": "2025-08-15",
      "open": 46.189998626708984,
      "high": 46.209999084472656,
      "low": 46.11000061035156,
      "close": 46.130001068115234,
      "volume": 1652200
    },
    {
      "time": "2025-08-18",
      "open": 46.16999816894531,
      "high": 46.16999816894531,
      "low": 46.060001373291016,
      "close": 46.099998474121094,
      "volume": 2421800
    },
    {
      "time": "2025-08-19",
      "open": 46.150001525878906,
      "high": 46.18000030517578,
      "low": 46.130001068115234,
      "close": 46.16999816894531,
      "volume": 2191000
    },
    {
      "time": "2025-08-20",
      "open": 46.150001525878906,
      "high": 46.22999954223633,
      "low": 46.150001525878906,
      "close": 46.20000076293945,
      "volume": 2178800
    },
    {
      "time": "2025-08-21",
      "open": 46.13999938964844,
      "high": 46.150001525878906,
      "low": 46.040000915527344,
      "close": 46.09000015258789,
      "volume": 2085200
    },
    {
      "time": "2025-08-22",
      "open": 46.18000030517578,
      "high": 46.369998931884766,
      "low": 46.15999984741211,
      "close": 46.33000183105469,
      "volume": 2081900
    },
    {
      "time": "2025-08-25",
      "open": 46.279998779296875,
      "high": 46.31999969482422,
      "low": 46.2400016784668,
      "close": 46.27000045776367,
      "volume": 2087400
    },
    {
      "time": "2025-08-26",
      "open": 46.27000045776367,
      "high": 46.34000015258789,
      "low": 46.2400016784668,
      "close": 46.31999969482422,
      "volume": 2259000
    },
    {
      "time": "2025-08-27",
      "open": 46.25,
      "high": 46.380001068115234,
      "low": 46.2400016784668,
      "close": 46.36000061035156,
      "volume": 1959700
    },
    {
      "time": "2025-08-28",
      "open": 46.369998931884766,
      "high": 46.439998626708984,
      "low": 46.349998474121094,
      "close": 46.43000030517578,
      "volume": 2632200
    },
    {
      "time": "2025-08-29",
      "open": 46.38999938964844,
      "high": 46.40999984741211,
      "low": 46.349998474121094,
      "close": 46.38999938964844,
      "volume": 2137700
    },
    {
      "time": "2025-09-02",
      "open": 46.04999923706055,
      "high": 46.119998931884766,
      "low": 46.029998779296875,
      "close": 46.11000061035156,
      "volume": 2053700
    },
    {
      "time": "2025-09-03",
      "open": 46.13999938964844,
      "high": 46.310001373291016,
      "low": 46.13999938964844,
      "close": 46.25,
      "volume": 1989000
    },
    {
      "time": "2025-09-04",
      "open": 46.36000061035156,
      "high": 46.439998626708984,
      "low": 46.310001373291016,
      "close": 46.43000030517578,
      "volume": 2661100
    },
    {
      "time": "2025-09-05",
      "open": 46.650001525878906,
      "high": 46.70000076293945,
      "low": 46.630001068115234,
      "close": 46.63999938964844,
      "volume": 2458800
    },
    {
      "time": "2025-09-08",
      "open": 46.75,
      "high": 46.779998779296875,
      "low": 46.709999084472656,
      "close": 46.779998779296875,
      "volume": 2485100
    },
    {
      "time": "2025-09-09",
      "open": 46.7599983215332,
      "high": 46.779998779296875,
      "low": 46.650001525878906,
      "close": 46.709999084472656,
      "volume": 2876000
    },
    {
      "time": "2025-09-10",
      "open": 46.77000045776367,
      "high": 46.849998474121094,
      "low": 46.72999954223633,
      "close": 46.779998779296875,
      "volume": 2388000
    },
    {
      "time": "2025-09-11",
      "open": 46.83000183105469,
      "high": 46.939998626708984,
      "low": 46.83000183105469,
      "close": 46.869998931884766,
      "volume": 2392800
    },
    {
      "time": "2025-09-12",
      "open": 46.810001373291016,
      "high": 46.849998474121094,
      "low": 46.7400016784668,
      "close": 46.81999969482422,
      "volume": 1901900
    },
    {
      "time": "2025-09-15",
      "open": 46.880001068115234,
      "high": 46.93000030517578,
      "low": 46.880001068115234,
      "close": 46.91999816894531,
      "volume": 3291500
    },
    {
      "time": "2025-09-16",
      "open": 46.880001068115234,
      "high": 46.939998626708984,
      "low": 46.86000061035156,
      "close": 46.900001525878906,
      "volume": 51412400
    },
    {
      "time": "2025-09-17",
      "open": 46.95000076293945,
      "high": 47.029998779296875,
      "low": 46.790000915527344,
      "close": 46.83000183105469,
      "volume": 6375800
    },
    {
      "time": "2025-09-18",
      "open": 46.75,
      "high": 46.77000045776367,
      "low": 46.65999984741211,
      "close": 46.720001220703125,
      "volume": 4993200
    },
    {
      "time": "2025-09-19",
      "open": 46.72999954223633,
      "high": 46.7599983215332,
      "low": 46.68000030517578,
      "close": 46.720001220703125,
      "volume": 1944200
    },
    {
      "time": "2025-09-22",
      "open": 46.720001220703125,
      "high": 46.7400016784668,
      "low": 46.650001525878906,
      "close": 46.65999984741211,
      "volume": 2570400
    },
    {
      "time": "2025-09-23",
      "open": 46.709999084472656,
      "high": 46.77000045776367,
      "low": 46.66999816894531,
      "close": 46.75,
      "volume": 2464700
    },
    {
      "time": "2025-09-24",
      "open": 46.720001220703125,
      "high": 46.72999954223633,
      "low": 46.650001525878906,
      "close": 46.65999984741211,
      "volume": 2300600
    },
    {
      "time": "2025-09-25",
      "open": 46.599998474121094,
      "high": 46.630001068115234,
      "low": 46.529998779296875,
      "close": 46.599998474121094,
      "volume": 3159700
    },
    {
      "time": "2025-09-26",
      "open": 46.630001068115234,
      "high": 46.689998626708984,
      "low": 46.58000183105469,
      "close": 46.619998931884766,
      "volume": 2079300
    },
    {
      "time": "2025-09-29",
      "open": 46.68000030517578,
      "high": 46.7400016784668,
      "low": 46.65999984741211,
      "close": 46.709999084472656,
      "volume": 1971300
    },
    {
      "time": "2025-09-30",
      "open": 46.7400016784668,
      "high": 46.810001373291016,
      "low": 46.68000030517578,
      "close": 46.709999084472656,
      "volume": 2617200
    },
    {
      "time": "2025-10-01",
      "open": 46.63999938964844,
      "high": 46.68000030517578,
      "low": 46.58000183105469,
      "close": 46.650001525878906,
      "volume": 2833700
    },
    {
      "time": "2025-10-02",
      "open": 46.689998626708984,
      "high": 46.720001220703125,
      "low": 46.619998931884766,
      "close": 46.709999084472656,
      "volume": 2647000
    },
    {
      "time": "2025-10-03",
      "open": 46.72999954223633,
      "high": 46.7400016784668,
      "low": 46.650001525878906,
      "close": 46.66999816894531,
      "volume": 2462100
    },
    {
      "time": "2025-10-06",
      "open": 46.61000061035156,
      "high": 46.650001525878906,
      "low": 46.560001373291016,
      "close": 46.56999969482422,
      "volume": 2742800
    },
    {
      "time": "2025-10-07",
      "open": 46.61000061035156,
      "high": 46.689998626708984,
      "low": 46.599998474121094,
      "close": 46.63999938964844,
      "volume": 3306400
    },
    {
      "time": "2025-10-08",
      "open": 46.7400016784668,
      "high": 46.7400016784668,
      "low": 46.619998931884766,
      "close": 46.650001525878906,
      "volume": 2259700
    },
    {
      "time": "2025-10-09",
      "open": 46.630001068115234,
      "high": 46.630001068115234,
      "low": 46.56999969482422,
      "close": 46.599998474121094,
      "volume": 2630700
    },
    {
      "time": "2025-10-10",
      "open": 46.75,
      "high": 46.779998779296875,
      "low": 46.68000030517578,
      "close": 46.7400016784668,
      "volume": 3001100
    },
    {
      "time": "2025-10-13",
      "open": 46.779998779296875,
      "high": 46.84000015258789,
      "low": 46.720001220703125,
      "close": 46.84000015258789,
      "volume": 1949300
    },
    {
      "time": "2025-10-14",
      "open": 46.81999969482422,
      "high": 46.90999984741211,
      "low": 46.779998779296875,
      "close": 46.900001525878906,
      "volume": 1928100
    },
    {
      "time": "2025-10-15",
      "open": 46.970001220703125,
      "high": 46.97999954223633,
      "low": 46.849998474121094,
      "close": 46.88999938964844,
      "volume": 3813800
    },
    {
      "time": "2025-10-16",
      "open": 46.84000015258789,
      "high": 47.04999923706055,
      "low": 46.720001220703125,
      "close": 47.029998779296875,
      "volume": 8033000
    },
    {
      "time": "2025-10-17",
      "open": 47.02000045776367,
      "high": 47.060001373291016,
      "low": 46.939998626708984,
      "close": 47,
      "volume": 2322100
    },
    {
      "time": "2025-10-20",
      "open": 47.04999923706055,
      "high": 47.06999969482422,
      "low": 47.02000045776367,
      "close": 47.06999969482422,
      "volume": 2363600
    },
    {
      "time": "2025-10-21",
      "open": 47.13999938964844,
      "high": 47.16999816894531,
      "low": 47.099998474121094,
      "close": 47.099998474121094,
      "volume": 2876500
    },
    {
      "time": "2025-10-22",
      "open": 47.08000183105469,
      "high": 47.119998931884766,
      "low": 47.060001373291016,
      "close": 47.11000061035156,
      "volume": 2701600
    },
    {
      "time": "2025-10-23",
      "open": 47.060001373291016,
      "high": 47.09000015258789,
      "low": 47.02000045776367,
      "close": 47.029998779296875,
      "volume": 3431500
    },
    {
      "time": "2025-10-24",
      "open": 47.09000015258789,
      "high": 47.119998931884766,
      "low": 47.02000045776367,
      "close": 47.08000183105469,
      "volume": 2490800
    },
    {
      "time": "2025-10-27",
      "open": 47.09000015258789,
      "high": 47.13999938964844,
      "low": 47.02000045776367,
      "close": 47.119998931884766,
      "volume": 3847600
    },
    {
      "time": "2025-10-28",
      "open": 47.13999938964844,
      "high": 47.18000030517578,
      "low": 47.11000061035156,
      "close": 47.15999984741211,
      "volume": 3295100
    },
    {
      "time": "2025-10-29",
      "open": 47.20000076293945,
      "high": 47.20000076293945,
      "low": 46.939998626708984,
      "close": 46.970001220703125,
      "volume": 2927900
    },
    {
      "time": "2025-10-30",
      "open": 46.83000183105469,
      "high": 46.939998626708984,
      "low": 46.81999969482422,
      "close": 46.869998931884766,
      "volume": 2865400
    },
    {
      "time": "2025-10-31",
      "open": 46.91999816894531,
      "high": 46.939998626708984,
      "low": 46.83000183105469,
      "close": 46.83000183105469,
      "volume": 11589500
    },
    {
      "time": "2025-11-03",
      "open": 46.65999984741211,
      "high": 46.66999816894531,
      "low": 46.58000183105469,
      "close": 46.619998931884766,
      "volume": 4068400
    },
    {
      "time": "2025-11-04",
      "open": 46.630001068115234,
      "high": 46.709999084472656,
      "low": 46.619998931884766,
      "close": 46.650001525878906,
      "volume": 3335800
    },
    {
      "time": "2025-11-05",
      "open": 46.619998931884766,
      "high": 46.63999938964844,
      "low": 46.5099983215332,
      "close": 46.529998779296875,
      "volume": 4264000
    },
    {
      "time": "2025-11-06",
      "open": 46.68000030517578,
      "high": 46.720001220703125,
      "low": 46.650001525878906,
      "close": 46.689998626708984,
      "volume": 3001200
    },
    {
      "time": "2025-11-07",
      "open": 46.65999984741211,
      "high": 46.72999954223633,
      "low": 46.63999938964844,
      "close": 46.72999954223633,
      "volume": 2581100
    },
    {
      "time": "2025-11-10",
      "open": 46.689998626708984,
      "high": 46.720001220703125,
      "low": 46.65999984741211,
      "close": 46.689998626708984,
      "volume": 2569600
    },
    {
      "time": "2025-11-11",
      "open": 46.77000045776367,
      "high": 46.810001373291016,
      "low": 46.7400016784668,
      "close": 46.810001373291016,
      "volume": 1904600
    },
    {
      "time": "2025-11-12",
      "open": 46.779998779296875,
      "high": 46.810001373291016,
      "low": 46.75,
      "close": 46.790000915527344,
      "volume": 3000600
    },
    {
      "time": "2025-11-13",
      "open": 46.70000076293945,
      "high": 46.72999954223633,
      "low": 46.63999938964844,
      "close": 46.650001525878906,
      "volume": 2543400
    },
    {
      "time": "2025-11-14",
      "open": 46.70000076293945,
      "high": 46.720001220703125,
      "low": 46.56999969482422,
      "close": 46.59000015258789,
      "volume": 3034300
    },
    {
      "time": "2025-11-17",
      "open": 46.599998474121094,
      "high": 46.650001525878906,
      "low": 46.58000183105469,
      "close": 46.599998474121094,
      "volume": 2559100
    },
    {
      "time": "2025-11-18",
      "open": 46.68000030517578,
      "high": 46.689998626708984,
      "low": 46.58000183105469,
      "close": 46.630001068115234,
      "volume": 20985700
    },
    {
      "time": "2025-11-19",
      "open": 46.66999816894531,
      "high": 46.689998626708984,
      "low": 46.59000015258789,
      "close": 46.619998931884766,
      "volume": 3381200
    },
    {
      "time": "2025-11-20",
      "open": 46.68000030517578,
      "high": 46.709999084472656,
      "low": 46.63999938964844,
      "close": 46.68000030517578,
      "volume": 3088900
    },
    {
      "time": "2025-11-21",
      "open": 46.79999923706055,
      "high": 46.79999923706055,
      "low": 46.709999084472656,
      "close": 46.790000915527344,
      "volume": 2722700
    },
    {
      "time": "2025-11-24",
      "open": 46.81999969482422,
      "high": 46.880001068115234,
      "low": 46.810001373291016,
      "close": 46.869998931884766,
      "volume": 2534200
    },
    {
      "time": "2025-11-25",
      "open": 46.900001525878906,
      "high": 47,
      "low": 46.900001525878906,
      "close": 46.970001220703125,
      "volume": 2849500
    },
    {
      "time": "2025-11-26",
      "open": 46.939998626708984,
      "high": 47.029998779296875,
      "low": 46.88999938964844,
      "close": 47.02000045776367,
      "volume": 3154100
    },
    {
      "time": "2025-11-28",
      "open": 47.0099983215332,
      "high": 47.02000045776367,
      "low": 46.91999816894531,
      "close": 46.959999084472656,
      "volume": 2058100
    },
    {
      "time": "2025-12-01",
      "open": 46.63999938964844,
      "high": 46.65999984741211,
      "low": 46.599998474121094,
      "close": 46.619998931884766,
      "volume": 2258400
    },
    {
      "time": "2025-12-02",
      "open": 46.63999938964844,
      "high": 46.70000076293945,
      "low": 46.61000061035156,
      "close": 46.68000030517578,
      "volume": 3375900
    },
    {
      "time": "2025-12-03",
      "open": 46.720001220703125,
      "high": 46.77000045776367,
      "low": 46.689998626708984,
      "close": 46.7599983215332,
      "volume": 2583600
    },
    {
      "time": "2025-12-04",
      "open": 46.72999954223633,
      "high": 46.72999954223633,
      "low": 46.63999938964844,
      "close": 46.66999816894531,
      "volume": 3052800
    },
    {
      "time": "2025-12-05",
      "open": 46.70000076293945,
      "high": 46.70000076293945,
      "low": 46.58000183105469,
      "close": 46.619998931884766,
      "volume": 3843700
    },
    {
      "time": "2025-12-08",
      "open": 46.619998931884766,
      "high": 46.630001068115234,
      "low": 46.4900016784668,
      "close": 46.54999923706055,
      "volume": 2440400
    },
    {
      "time": "2025-12-09",
      "open": 46.619998931884766,
      "high": 46.619998931884766,
      "low": 46.4900016784668,
      "close": 46.5099983215332,
      "volume": 2002200
    },
    {
      "time": "2025-12-10",
      "open": 46.4900016784668,
      "high": 46.65999984741211,
      "low": 46.4900016784668,
      "close": 46.650001525878906,
      "volume": 2835700
    },
    {
      "time": "2025-12-11",
      "open": 46.72999954223633,
      "high": 46.7599983215332,
      "low": 46.630001068115234,
      "close": 46.63999938964844,
      "volume": 2504900
    },
    {
      "time": "2025-12-12",
      "open": 46.540000915527344,
      "high": 46.56999969482422,
      "low": 46.5,
      "close": 46.529998779296875,
      "volume": 2406700
    },
    {
      "time": "2025-12-15",
      "open": 46.599998474121094,
      "high": 46.650001525878906,
      "low": 46.54999923706055,
      "close": 46.560001373291016,
      "volume": 3509400
    },
    {
      "time": "2025-12-16",
      "open": 46.540000915527344,
      "high": 46.66999816894531,
      "low": 46.5099983215332,
      "close": 46.650001525878906,
      "volume": 2662900
    },
    {
      "time": "2025-12-17",
      "open": 46.630001068115234,
      "high": 46.66999816894531,
      "low": 46.61000061035156,
      "close": 46.63999938964844,
      "volume": 2559200
    },
    {
      "time": "2025-12-18",
      "open": 46.72999954223633,
      "high": 46.77000045776367,
      "low": 46.70000076293945,
      "close": 46.75,
      "volume": 3146200
    },
    {
      "time": "2025-12-19",
      "open": 46.54999923706055,
      "high": 46.58000183105469,
      "low": 46.5,
      "close": 46.52000045776367,
      "volume": 2845200
    },
    {
      "time": "2025-12-22",
      "open": 46.529998779296875,
      "high": 46.529998779296875,
      "low": 46.470001220703125,
      "close": 46.5,
      "volume": 3036900
    },
    {
      "time": "2025-12-23",
      "open": 46.41999816894531,
      "high": 46.52000045776367,
      "low": 46.400001525878906,
      "close": 46.5,
      "volume": 4724300
    },
    {
      "time": "2025-12-24",
      "open": 46.56999969482422,
      "high": 46.619998931884766,
      "low": 46.529998779296875,
      "close": 46.619998931884766,
      "volume": 1696100
    },
    {
      "time": "2025-12-26",
      "open": 46.650001525878906,
      "high": 46.66999816894531,
      "low": 46.59000015258789,
      "close": 46.630001068115234,
      "volume": 2454000
    },
    {
      "time": "2025-12-29",
      "open": 46.65999984741211,
      "high": 46.68000030517578,
      "low": 46.630001068115234,
      "close": 46.68000030517578,
      "volume": 2766800
    },
    {
      "time": "2025-12-30",
      "open": 46.630001068115234,
      "high": 46.68000030517578,
      "low": 46.61000061035156,
      "close": 46.650001525878906,
      "volume": 2144400
    },
    {
      "time": "2025-12-31",
      "open": 46.619998931884766,
      "high": 46.650001525878906,
      "low": 46.529998779296875,
      "close": 46.540000915527344,
      "volume": 3272000
    },
    {
      "time": "2026-01-02",
      "open": 46.61000061035156,
      "high": 46.61000061035156,
      "low": 46.5099983215332,
      "close": 46.529998779296875,
      "volume": 2492500
    },
    {
      "time": "2026-01-05",
      "open": 46.560001373291016,
      "high": 46.630001068115234,
      "low": 46.540000915527344,
      "close": 46.61000061035156,
      "volume": 2785200
    },
    {
      "time": "2026-01-06",
      "open": 46.59000015258789,
      "high": 46.630001068115234,
      "low": 46.52000045776367,
      "close": 46.619998931884766,
      "volume": 9023900
    },
    {
      "time": "2026-01-07",
      "open": 46.689998626708984,
      "high": 46.70000076293945,
      "low": 46.619998931884766,
      "close": 46.65999984741211,
      "volume": 4326100
    },
    {
      "time": "2026-01-08",
      "open": 46.58000183105469,
      "high": 46.68000030517578,
      "low": 46.560001373291016,
      "close": 46.56999969482422,
      "volume": 2784200
    },
    {
      "time": "2026-01-09",
      "open": 46.61000061035156,
      "high": 46.720001220703125,
      "low": 46.59000015258789,
      "close": 46.66999816894531,
      "volume": 3028700
    },
    {
      "time": "2026-01-12",
      "open": 46.63999938964844,
      "high": 46.70000076293945,
      "low": 46.619998931884766,
      "close": 46.63999938964844,
      "volume": 2965400
    },
    {
      "time": "2026-01-13",
      "open": 46.709999084472656,
      "high": 46.709999084472656,
      "low": 46.650001525878906,
      "close": 46.689998626708984,
      "volume": 2444500
    },
    {
      "time": "2026-01-14",
      "open": 46.720001220703125,
      "high": 46.79999923706055,
      "low": 46.529998779296875,
      "close": 46.7599983215332,
      "volume": 3096600
    },
    {
      "time": "2026-01-15",
      "open": 46.779998779296875,
      "high": 46.790000915527344,
      "low": 46.70000076293945,
      "close": 46.70000076293945,
      "volume": 3928300
    },
    {
      "time": "2026-01-16",
      "open": 46.70000076293945,
      "high": 46.720001220703125,
      "low": 46.619998931884766,
      "close": 46.630001068115234,
      "volume": 2635200
    },
    {
      "time": "2026-01-20",
      "open": 46.470001220703125,
      "high": 46.540000915527344,
      "low": 46.459999084472656,
      "close": 46.459999084472656,
      "volume": 3246600
    },
    {
      "time": "2026-01-21",
      "open": 46.540000915527344,
      "high": 46.619998931884766,
      "low": 46.4900016784668,
      "close": 46.61000061035156,
      "volume": 3230300
    },
    {
      "time": "2026-01-22",
      "open": 46.59000015258789,
      "high": 46.65999984741211,
      "low": 46.560001373291016,
      "close": 46.619998931884766,
      "volume": 3366000
    },
    {
      "time": "2026-01-23",
      "open": 46.630001068115234,
      "high": 46.68000030517578,
      "low": 46.59000015258789,
      "close": 46.66999816894531,
      "volume": 3131700
    },
    {
      "time": "2026-01-26",
      "open": 46.7400016784668,
      "high": 46.7599983215332,
      "low": 46.709999084472656,
      "close": 46.72999954223633,
      "volume": 2632600
    },
    {
      "time": "2026-01-27",
      "open": 46.75,
      "high": 46.77000045776367,
      "low": 46.689998626708984,
      "close": 46.709999084472656,
      "volume": 2782100
    },
    {
      "time": "2026-01-28",
      "open": 46.66999816894531,
      "high": 46.689998626708984,
      "low": 46.61000061035156,
      "close": 46.68000030517578,
      "volume": 2776200
    },
    {
      "time": "2026-01-29",
      "open": 46.650001525878906,
      "high": 46.720001220703125,
      "low": 46.59000015258789,
      "close": 46.68000030517578,
      "volume": 3054100
    },
    {
      "time": "2026-01-30",
      "open": 46.66999816894531,
      "high": 46.720001220703125,
      "low": 46.650001525878906,
      "close": 46.650001525878906,
      "volume": 2535900
    },
    {
      "time": "2026-02-02",
      "open": 46.529998779296875,
      "high": 46.540000915527344,
      "low": 46.45000076293945,
      "close": 46.459999084472656,
      "volume": 3276400
    },
    {
      "time": "2026-02-03",
      "open": 46.439998626708984,
      "high": 46.4900016784668,
      "low": 46.41999816894531,
      "close": 46.470001220703125,
      "volume": 3019600
    },
    {
      "time": "2026-02-04",
      "open": 46.41999816894531,
      "high": 46.4900016784668,
      "low": 46.380001068115234,
      "close": 46.45000076293945,
      "volume": 2995300
    },
    {
      "time": "2026-02-05",
      "open": 46.54999923706055,
      "high": 46.63999938964844,
      "low": 46.52000045776367,
      "close": 46.63999938964844,
      "volume": 3066000
    },
    {
      "time": "2026-02-06",
      "open": 46.650001525878906,
      "high": 46.66999816894531,
      "low": 46.59000015258789,
      "close": 46.66999816894531,
      "volume": 5089800
    },
    {
      "time": "2026-02-09",
      "open": 46.619998931884766,
      "high": 46.68000030517578,
      "low": 46.599998474121094,
      "close": 46.66999816894531,
      "volume": 3545300
    },
    {
      "time": "2026-02-10",
      "open": 46.7599983215332,
      "high": 46.81999969482422,
      "low": 46.7599983215332,
      "close": 46.790000915527344,
      "volume": 3251400
    },
    {
      "time": "2026-02-11",
      "open": 46.70000076293945,
      "high": 46.779998779296875,
      "low": 46.689998626708984,
      "close": 46.709999084472656,
      "volume": 2453800
    },
    {
      "time": "2026-02-12",
      "open": 46.779998779296875,
      "high": 46.90999984741211,
      "low": 46.77000045776367,
      "close": 46.88999938964844,
      "volume": 2281400
    },
    {
      "time": "2026-02-13",
      "open": 47.02000045776367,
      "high": 47.029998779296875,
      "low": 46.9900016784668,
      "close": 47.029998779296875,
      "volume": 3675100
    },
    {
      "time": "2026-02-17",
      "open": 47.029998779296875,
      "high": 47.04999923706055,
      "low": 47,
      "close": 47.029998779296875,
      "volume": 2635100
    },
    {
      "time": "2026-02-18",
      "open": 46.9900016784668,
      "high": 47.029998779296875,
      "low": 46.970001220703125,
      "close": 46.970001220703125,
      "volume": 2429300
    },
    {
      "time": "2026-02-19",
      "open": 46.95000076293945,
      "high": 47.0099983215332,
      "low": 46.93000030517578,
      "close": 46.9900016784668,
      "volume": 2273700
    },
    {
      "time": "2026-02-20",
      "open": 47,
      "high": 47.02000045776367,
      "low": 46.939998626708984,
      "close": 47,
      "volume": 2549300
    },
    {
      "time": "2026-02-23",
      "open": 47.040000915527344,
      "high": 47.119998931884766,
      "low": 47.02000045776367,
      "close": 47.09000015258789,
      "volume": 1944000
    },
    {
      "time": "2026-02-24",
      "open": 47.04999923706055,
      "high": 47.099998474121094,
      "low": 47.029998779296875,
      "close": 47.06999969482422,
      "volume": 2220800
    },
    {
      "time": "2026-02-25",
      "open": 47.040000915527344,
      "high": 47.099998474121094,
      "low": 47.040000915527344,
      "close": 47.060001373291016,
      "volume": 2451900
    },
    {
      "time": "2026-02-26",
      "open": 47.099998474121094,
      "high": 47.130001068115234,
      "low": 47.08000183105469,
      "close": 47.119998931884766,
      "volume": 2245200
    },
    {
      "time": "2026-02-27",
      "open": 47.209999084472656,
      "high": 47.22999954223633,
      "low": 47.18000030517578,
      "close": 47.20000076293945,
      "volume": 2320400
    },
    {
      "time": "2026-03-02",
      "open": 46.90999984741211,
      "high": 46.90999984741211,
      "low": 46.810001373291016,
      "close": 46.86000061035156,
      "volume": 2457200
    },
    {
      "time": "2026-03-03",
      "open": 46.689998626708984,
      "high": 46.869998931884766,
      "low": 46.63999938964844,
      "close": 46.79999923706055,
      "volume": 2543700
    },
    {
      "time": "2026-03-04",
      "open": 46.79999923706055,
      "high": 46.84000015258789,
      "low": 46.77000045776367,
      "close": 46.77000045776367,
      "volume": 3429100
    },
    {
      "time": "2026-03-05",
      "open": 46.66999816894531,
      "high": 46.709999084472656,
      "low": 46.619998931884766,
      "close": 46.65999984741211,
      "volume": 3144200
    },
    {
      "time": "2026-03-06",
      "open": 46.540000915527344,
      "high": 46.709999084472656,
      "low": 46.5,
      "close": 46.59000015258789,
      "volume": 3223000
    },
    {
      "time": "2026-03-09",
      "open": 46.529998779296875,
      "high": 46.75,
      "low": 46.52000045776367,
      "close": 46.72999954223633,
      "volume": 2922900
    },
    {
      "time": "2026-03-10",
      "open": 46.709999084472656,
      "high": 46.75,
      "low": 46.59000015258789,
      "close": 46.619998931884766,
      "volume": 3344900
    },
    {
      "time": "2026-03-11",
      "open": 46.52000045776367,
      "high": 46.540000915527344,
      "low": 46.380001068115234,
      "close": 46.400001525878906,
      "volume": 2768400
    },
    {
      "time": "2026-03-12",
      "open": 46.34000015258789,
      "high": 46.36000061035156,
      "low": 46.189998626708984,
      "close": 46.25,
      "volume": 16863700
    },
    {
      "time": "2026-03-13",
      "open": 46.2599983215332,
      "high": 46.34000015258789,
      "low": 46.150001525878906,
      "close": 46.16999816894531,
      "volume": 5645500
    },
    {
      "time": "2026-03-16",
      "open": 46.34000015258789,
      "high": 46.380001068115234,
      "low": 46.279998779296875,
      "close": 46.34000015258789,
      "volume": 4732600
    },
    {
      "time": "2026-03-17",
      "open": 46.400001525878906,
      "high": 46.459999084472656,
      "low": 46.400001525878906,
      "close": 46.439998626708984,
      "volume": 5164700
    },
    {
      "time": "2026-03-18",
      "open": 46.38999938964844,
      "high": 46.41999816894531,
      "low": 46.25,
      "close": 46.27000045776367,
      "volume": 4488400
    },
    {
      "time": "2026-03-19",
      "open": 46.150001525878906,
      "high": 46.349998474121094,
      "low": 46.13999938964844,
      "close": 46.29999923706055,
      "volume": 5664000
    },
    {
      "time": "2026-03-20",
      "open": 46.15999984741211,
      "high": 46.15999984741211,
      "low": 45.90999984741211,
      "close": 45.93000030517578,
      "volume": 3883100
    },
    {
      "time": "2026-03-23",
      "open": 46.029998779296875,
      "high": 46.189998626708984,
      "low": 45.970001220703125,
      "close": 46.099998474121094,
      "volume": 6583800
    },
    {
      "time": "2026-03-24",
      "open": 45.95000076293945,
      "high": 46.08000183105469,
      "low": 45.88999938964844,
      "close": 45.970001220703125,
      "volume": 3642600
    },
    {
      "time": "2026-03-25",
      "open": 46.15999984741211,
      "high": 46.189998626708984,
      "low": 46.099998474121094,
      "close": 46.15999984741211,
      "volume": 3022000
    },
    {
      "time": "2026-03-26",
      "open": 46.040000915527344,
      "high": 46.09000015258789,
      "low": 45.880001068115234,
      "close": 45.88999938964844,
      "volume": 3061800
    },
    {
      "time": "2026-03-27",
      "open": 45.83000183105469,
      "high": 45.93000030517578,
      "low": 45.790000915527344,
      "close": 45.869998931884766,
      "volume": 5368200
    },
    {
      "time": "2026-03-30",
      "open": 46.099998474121094,
      "high": 46.15999984741211,
      "low": 46.04999923706055,
      "close": 46.099998474121094,
      "volume": 2636600
    },
    {
      "time": "2026-03-31",
      "open": 46.22999954223633,
      "high": 46.290000915527344,
      "low": 46.15999984741211,
      "close": 46.189998626708984,
      "volume": 4122600
    },
    {
      "time": "2026-04-01",
      "open": 46.060001373291016,
      "high": 46.15999984741211,
      "low": 46.04999923706055,
      "close": 46.09000015258789,
      "volume": 2806400
    },
    {
      "time": "2026-04-02",
      "open": 46.040000915527344,
      "high": 46.220001220703125,
      "low": 46.029998779296875,
      "close": 46.18000030517578,
      "volume": 2558400
    },
    {
      "time": "2026-04-06",
      "open": 46.099998474121094,
      "high": 46.16999816894531,
      "low": 46.060001373291016,
      "close": 46.11000061035156,
      "volume": 3502100
    },
    {
      "time": "2026-04-07",
      "open": 46.130001068115234,
      "high": 46.189998626708984,
      "low": 45.970001220703125,
      "close": 46.18000030517578,
      "volume": 2900600
    },
    {
      "time": "2026-04-08",
      "open": 46.41999816894531,
      "high": 46.45000076293945,
      "low": 46.2599983215332,
      "close": 46.29999923706055,
      "volume": 2597000
    },
    {
      "time": "2026-04-09",
      "open": 46.279998779296875,
      "high": 46.40999984741211,
      "low": 46.209999084472656,
      "close": 46.33000183105469,
      "volume": 2269900
    },
    {
      "time": "2026-04-10",
      "open": 46.34000015258789,
      "high": 46.34000015258789,
      "low": 46.25,
      "close": 46.25,
      "volume": 1960200
    },
    {
      "time": "2026-04-13",
      "open": 46.2599983215332,
      "high": 46.369998931884766,
      "low": 46.22999954223633,
      "close": 46.349998474121094,
      "volume": 2634200
    },
    {
      "time": "2026-04-14",
      "open": 46.36000061035156,
      "high": 46.47999954223633,
      "low": 46.349998474121094,
      "close": 46.470001220703125,
      "volume": 2571900
    },
    {
      "time": "2026-04-15",
      "open": 46.439998626708984,
      "high": 46.45000076293945,
      "low": 46.380001068115234,
      "close": 46.41999816894531,
      "volume": 2151900
    },
    {
      "time": "2026-04-16",
      "open": 46.45000076293945,
      "high": 46.470001220703125,
      "low": 46.31999969482422,
      "close": 46.349998474121094,
      "volume": 2434100
    },
    {
      "time": "2026-04-17",
      "open": 46.529998779296875,
      "high": 46.59000015258789,
      "low": 46.5099983215332,
      "close": 46.529998779296875,
      "volume": 2083500
    },
    {
      "time": "2026-04-20",
      "open": 46.540000915527344,
      "high": 46.54999923706055,
      "low": 46.459999084472656,
      "close": 46.5,
      "volume": 2565100
    },
    {
      "time": "2026-04-21",
      "open": 46.45000076293945,
      "high": 46.4900016784668,
      "low": 46.36000061035156,
      "close": 46.369998931884766,
      "volume": 2413300
    },
    {
      "time": "2026-04-22",
      "open": 46.459999084472656,
      "high": 46.4900016784668,
      "low": 46.400001525878906,
      "close": 46.41999816894531,
      "volume": 2073400
    },
    {
      "time": "2026-04-23",
      "open": 46.41999816894531,
      "high": 46.459999084472656,
      "low": 46.279998779296875,
      "close": 46.33000183105469,
      "volume": 2560600
    },
    {
      "time": "2026-04-24",
      "open": 46.33000183105469,
      "high": 46.43000030517578,
      "low": 46.29999923706055,
      "close": 46.400001525878906,
      "volume": 2374000
    },
    {
      "time": "2026-04-27",
      "open": 46.36000061035156,
      "high": 46.40999984741211,
      "low": 46.310001373291016,
      "close": 46.33000183105469,
      "volume": 2140700
    },
    {
      "time": "2026-04-28",
      "open": 46.290000915527344,
      "high": 46.33000183105469,
      "low": 46.25,
      "close": 46.33000183105469,
      "volume": 2522200
    },
    {
      "time": "2026-04-29",
      "open": 46.220001220703125,
      "high": 46.22999954223633,
      "low": 46.09000015258789,
      "close": 46.13999938964844,
      "volume": 2592400
    },
    {
      "time": "2026-04-30",
      "open": 46.20000076293945,
      "high": 46.25,
      "low": 46.16999816894531,
      "close": 46.209999084472656,
      "volume": 6829600
    },
    {
      "time": "2026-05-01",
      "open": 46.060001373291016,
      "high": 46.20000076293945,
      "low": 46.04999923706055,
      "close": 46.09000015258789,
      "volume": 4381600
    },
    {
      "time": "2026-05-04",
      "open": 46.02000045776367,
      "high": 46.04999923706055,
      "low": 45.880001068115234,
      "close": 45.95000076293945,
      "volume": 4012200
    },
    {
      "time": "2026-05-05",
      "open": 45.97999954223633,
      "high": 46.06999969482422,
      "low": 45.97999954223633,
      "close": 46.029998779296875,
      "volume": 3298300
    },
    {
      "time": "2026-05-06",
      "open": 46.20000076293945,
      "high": 46.2400016784668,
      "low": 46.16999816894531,
      "close": 46.22999954223633,
      "volume": 3099200
    },
    {
      "time": "2026-05-07",
      "open": 46.290000915527344,
      "high": 46.29999923706055,
      "low": 46.09000015258789,
      "close": 46.119998931884766,
      "volume": 2470400
    },
    {
      "time": "2026-05-08",
      "open": 46.22999954223633,
      "high": 46.25,
      "low": 46.189998626708984,
      "close": 46.220001220703125,
      "volume": 2570700
    },
    {
      "time": "2026-05-11",
      "open": 46.150001525878906,
      "high": 46.20000076293945,
      "low": 46.099998474121094,
      "close": 46.11000061035156,
      "volume": 3245400
    },
    {
      "time": "2026-05-12",
      "open": 46,
      "high": 46.0099983215332,
      "low": 45.959999084472656,
      "close": 45.970001220703125,
      "volume": 2294800
    },
    {
      "time": "2026-05-13",
      "open": 45.959999084472656,
      "high": 46,
      "low": 45.90999984741211,
      "close": 45.9900016784668,
      "volume": 2279400
    },
    {
      "time": "2026-05-14",
      "open": 46.08000183105469,
      "high": 46.09000015258789,
      "low": 45.970001220703125,
      "close": 45.970001220703125,
      "volume": 2414400
    },
    {
      "time": "2026-05-15",
      "open": 45.77000045776367,
      "high": 45.779998779296875,
      "low": 45.689998626708984,
      "close": 45.70000076293945,
      "volume": 2205000
    },
    {
      "time": "2026-05-18",
      "open": 45.75,
      "high": 45.790000915527344,
      "low": 45.619998931884766,
      "close": 45.68000030517578,
      "volume": 4046300
    },
    {
      "time": "2026-05-19",
      "open": 45.56999969482422,
      "high": 45.599998474121094,
      "low": 45.470001220703125,
      "close": 45.529998779296875,
      "volume": 3232400
    },
    {
      "time": "2026-05-20",
      "open": 45.560001373291016,
      "high": 45.810001373291016,
      "low": 45.540000915527344,
      "close": 45.779998779296875,
      "volume": 3033900
    },
    {
      "time": "2026-05-21",
      "open": 45.65999984741211,
      "high": 45.84000015258789,
      "low": 45.630001068115234,
      "close": 45.81999969482422,
      "volume": 2610600
    },
    {
      "time": "2026-05-22",
      "open": 45.900001525878906,
      "high": 45.91999816894531,
      "low": 45.779998779296875,
      "close": 45.880001068115234,
      "volume": 2343400
    },
    {
      "time": "2026-05-26",
      "open": 46.029998779296875,
      "high": 46.060001373291016,
      "low": 45.959999084472656,
      "close": 46.02000045776367,
      "volume": 2989400
    },
    {
      "time": "2026-05-27",
      "open": 46.04999923706055,
      "high": 46.099998474121094,
      "low": 46.029998779296875,
      "close": 46.040000915527344,
      "volume": 2382100
    },
    {
      "time": "2026-05-28",
      "open": 46.06999969482422,
      "high": 46.20000076293945,
      "low": 46.04999923706055,
      "close": 46.18000030517578,
      "volume": 136187500
    },
    {
      "time": "2026-05-29",
      "open": 46.20000076293945,
      "high": 46.2599983215332,
      "low": 46.18000030517578,
      "close": 46.18000030517578,
      "volume": 15238100
    },
    {
      "time": "2026-06-01",
      "open": 45.90999984741211,
      "high": 46.029998779296875,
      "low": 45.880001068115234,
      "close": 46.029998779296875,
      "volume": 5681500
    },
    {
      "time": "2026-06-02",
      "open": 46.04999923706055,
      "high": 46.06999969482422,
      "low": 46.0099983215332,
      "close": 46.02000045776367,
      "volume": 5620700
    },
    {
      "time": "2026-06-03",
      "open": 45.939998626708984,
      "high": 45.970001220703125,
      "low": 45.88999938964844,
      "close": 45.939998626708984,
      "volume": 4483900
    },
    {
      "time": "2026-06-04",
      "open": 46,
      "high": 46.04999923706055,
      "low": 45.970001220703125,
      "close": 46,
      "volume": 5921000
    },
    {
      "time": "2026-06-05",
      "open": 45.86000061035156,
      "high": 45.869998931884766,
      "low": 45.790000915527344,
      "close": 45.79999923706055,
      "volume": 4589000
    },
    {
      "time": "2026-06-08",
      "open": 45.880001068115234,
      "high": 45.88999938964844,
      "low": 45.7599983215332,
      "close": 45.7599983215332,
      "volume": 3490600
    },
    {
      "time": "2026-06-09",
      "open": 45.84000015258789,
      "high": 45.88999938964844,
      "low": 45.790000915527344,
      "close": 45.869998931884766,
      "volume": 3620000
    },
    {
      "time": "2026-06-10",
      "open": 45.86000061035156,
      "high": 45.90999984741211,
      "low": 45.790000915527344,
      "close": 45.81999969482422,
      "volume": 4884000
    },
    {
      "time": "2026-06-11",
      "open": 45.86000061035156,
      "high": 46.11000061035156,
      "low": 45.84000015258789,
      "close": 46.08000183105469,
      "volume": 5102000
    },
    {
      "time": "2026-06-12",
      "open": 46.02000045776367,
      "high": 46.06999969482422,
      "low": 45.970001220703125,
      "close": 46.04999923706055,
      "volume": 2933000
    },
    {
      "time": "2026-06-15",
      "open": 46.13999938964844,
      "high": 46.18000030517578,
      "low": 46.08000183105469,
      "close": 46.099998474121094,
      "volume": 4049600
    },
    {
      "time": "2026-06-16",
      "open": 46.119998931884766,
      "high": 46.20000076293945,
      "low": 46.11000061035156,
      "close": 46.13999938964844,
      "volume": 3119900
    },
    {
      "time": "2026-06-17",
      "open": 46.150001525878906,
      "high": 46.189998626708984,
      "low": 45.97999954223633,
      "close": 45.9900016784668,
      "volume": 5658000
    },
    {
      "time": "2026-06-18",
      "open": 46.15999984741211,
      "high": 46.209999084472656,
      "low": 46.099998474121094,
      "close": 46.119998931884766,
      "volume": 3463100
    },
    {
      "time": "2026-06-22",
      "open": 46.0099983215332,
      "high": 46.040000915527344,
      "low": 45.970001220703125,
      "close": 45.9900016784668,
      "volume": 2872600
    },
    {
      "time": "2026-06-23",
      "open": 46.02000045776367,
      "high": 46.130001068115234,
      "low": 45.9900016784668,
      "close": 46.04999923706055,
      "volume": 3712300
    },
    {
      "time": "2026-06-24",
      "open": 46.16999816894531,
      "high": 46.2599983215332,
      "low": 46.15999984741211,
      "close": 46.22999954223633,
      "volume": 3217200
    },
    {
      "time": "2026-06-25",
      "open": 46.279998779296875,
      "high": 46.34000015258789,
      "low": 46.25,
      "close": 46.2599983215332,
      "volume": 3416800
    },
    {
      "time": "2026-06-26",
      "open": 46.2400016784668,
      "high": 46.34000015258789,
      "low": 46.220001220703125,
      "close": 46.29999923706055,
      "volume": 3439100
    },
    {
      "time": "2026-06-29",
      "open": 46.29999923706055,
      "high": 46.34000015258789,
      "low": 46.290000915527344,
      "close": 46.31999969482422,
      "volume": 4257500
    },
    {
      "time": "2026-06-30",
      "open": 46.279998779296875,
      "high": 46.41999816894531,
      "low": 46.13999938964844,
      "close": 46.150001525878906,
      "volume": 3136800
    },
    {
      "time": "2026-07-01",
      "open": 45.91999816894531,
      "high": 46.02000045776367,
      "low": 45.84000015258789,
      "close": 45.91999816894531,
      "volume": 3757700
    },
    {
      "time": "2026-07-02",
      "open": 45.939998626708984,
      "high": 46.0099983215332,
      "low": 45.91999816894531,
      "close": 45.959999084472656,
      "volume": 2715700
    },
    {
      "time": "2026-07-06",
      "open": 46.11000061035156,
      "high": 46.11000061035156,
      "low": 45.91999816894531,
      "close": 46,
      "volume": 3413100
    },
    {
      "time": "2026-07-07",
      "open": 45.90999984741211,
      "high": 45.91999816894531,
      "low": 45.77000045776367,
      "close": 45.79999923706055,
      "volume": 2971700
    },
    {
      "time": "2026-07-08",
      "open": 45.7400016784668,
      "high": 45.810001373291016,
      "low": 45.650001525878906,
      "close": 45.72999954223633,
      "volume": 3772400
    },
    {
      "time": "2026-07-09",
      "open": 45.7400016784668,
      "high": 45.849998474121094,
      "low": 45.72999954223633,
      "close": 45.779998779296875,
      "volume": 3745900
    },
    {
      "time": "2026-07-10",
      "open": 45.779998779296875,
      "high": 45.93000030517578,
      "low": 45.720001220703125,
      "close": 45.7400016784668,
      "volume": 2894500
    },
    {
      "time": "2026-07-13",
      "open": 45.68000030517578,
      "high": 45.70000076293945,
      "low": 45.58000183105469,
      "close": 45.59000015258789,
      "volume": 2541500
    },
    {
      "time": "2026-07-14",
      "open": 45.66999816894531,
      "high": 45.7599983215332,
      "low": 45.54999923706055,
      "close": 45.689998626708984,
      "volume": 3234500
    },
    {
      "time": "2026-07-15",
      "open": 45.75,
      "high": 45.86000061035156,
      "low": 45.720001220703125,
      "close": 45.77000045776367,
      "volume": 3349600
    },
    {
      "time": "2026-07-16",
      "open": 45.709999084472656,
      "high": 45.79999923706055,
      "low": 45.70000076293945,
      "close": 45.77000045776367,
      "volume": 2370700
    },
    {
      "time": "2026-07-17",
      "open": 45.83000183105469,
      "high": 45.880001068115234,
      "low": 45.790000915527344,
      "close": 45.790000915527344,
      "volume": 6371200
    },
    {
      "time": "2026-07-20",
      "open": 45.779998779296875,
      "high": 45.779998779296875,
      "low": 45.65999984741211,
      "close": 45.68000030517578,
      "volume": 3166200
    },
    {
      "time": "2026-07-21",
      "open": 45.650001525878906,
      "high": 45.650001525878906,
      "low": 45.58000183105469,
      "close": 45.61000061035156,
      "volume": 3112100
    },
    {
      "time": "2026-07-22",
      "open": 45.56999969482422,
      "high": 45.59000015258789,
      "low": 45.5099983215332,
      "close": 45.52000045776367,
      "volume": 3442200
    },
    {
      "time": "2026-07-23",
      "open": 45.400001525878906,
      "high": 45.43000030517578,
      "low": 45.380001068115234,
      "close": 45.41999816894531,
      "volume": 2873500
    },
    {
      "time": "2026-07-24",
      "open": 45.439998626708984,
      "high": 45.529998779296875,
      "low": 45.43000030517578,
      "close": 45.459999084472656,
      "volume": 3054100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 46.419399948120116
    },
    {
      "time": "2025-10-06",
      "value": 46.43179992675781
    },
    {
      "time": "2025-10-07",
      "value": 46.446999893188476
    },
    {
      "time": "2025-10-08",
      "value": 46.45799995422363
    },
    {
      "time": "2025-10-09",
      "value": 46.470399932861326
    },
    {
      "time": "2025-10-10",
      "value": 46.48539993286133
    },
    {
      "time": "2025-10-13",
      "value": 46.49859992980957
    },
    {
      "time": "2025-10-14",
      "value": 46.51219993591309
    },
    {
      "time": "2025-10-15",
      "value": 46.52479995727539
    },
    {
      "time": "2025-10-16",
      "value": 46.54059989929199
    },
    {
      "time": "2025-10-17",
      "value": 46.55639991760254
    },
    {
      "time": "2025-10-20",
      "value": 46.57539993286133
    },
    {
      "time": "2025-10-21",
      "value": 46.59439987182617
    },
    {
      "time": "2025-10-22",
      "value": 46.61339988708496
    },
    {
      "time": "2025-10-23",
      "value": 46.62759986877441
    },
    {
      "time": "2025-10-24",
      "value": 46.645199890136716
    },
    {
      "time": "2025-10-27",
      "value": 46.66499984741211
    },
    {
      "time": "2025-10-28",
      "value": 46.68619987487793
    },
    {
      "time": "2025-10-29",
      "value": 46.702199935913086
    },
    {
      "time": "2025-10-30",
      "value": 46.715599899291995
    },
    {
      "time": "2025-10-31",
      "value": 46.73039993286133
    },
    {
      "time": "2025-11-03",
      "value": 46.73619987487793
    },
    {
      "time": "2025-11-04",
      "value": 46.74379989624023
    },
    {
      "time": "2025-11-05",
      "value": 46.747999877929686
    },
    {
      "time": "2025-11-06",
      "value": 46.75459983825684
    },
    {
      "time": "2025-11-07",
      "value": 46.760599822998046
    },
    {
      "time": "2025-11-10",
      "value": 46.766599807739254
    },
    {
      "time": "2025-11-11",
      "value": 46.78059982299805
    },
    {
      "time": "2025-11-12",
      "value": 46.791399841308596
    },
    {
      "time": "2025-11-13",
      "value": 46.79579986572266
    },
    {
      "time": "2025-11-14",
      "value": 46.794799880981444
    },
    {
      "time": "2025-11-17",
      "value": 46.79119987487793
    },
    {
      "time": "2025-11-18",
      "value": 46.789599914550784
    },
    {
      "time": "2025-11-19",
      "value": 46.78639991760254
    },
    {
      "time": "2025-11-20",
      "value": 46.78259994506836
    },
    {
      "time": "2025-11-21",
      "value": 46.78199996948242
    },
    {
      "time": "2025-11-24",
      "value": 46.780999984741214
    },
    {
      "time": "2025-11-25",
      "value": 46.7823999786377
    },
    {
      "time": "2025-11-26",
      "value": 46.786199951171874
    },
    {
      "time": "2025-11-28",
      "value": 46.79099990844727
    },
    {
      "time": "2025-12-01",
      "value": 46.7889998626709
    },
    {
      "time": "2025-12-02",
      "value": 46.78939987182617
    },
    {
      "time": "2025-12-03",
      "value": 46.789599838256834
    },
    {
      "time": "2025-12-04",
      "value": 46.7897998046875
    },
    {
      "time": "2025-12-05",
      "value": 46.790199813842776
    },
    {
      "time": "2025-12-08",
      "value": 46.78879981994629
    },
    {
      "time": "2025-12-09",
      "value": 46.7847998046875
    },
    {
      "time": "2025-12-10",
      "value": 46.783599853515625
    },
    {
      "time": "2025-12-11",
      "value": 46.78339981079102
    },
    {
      "time": "2025-12-12",
      "value": 46.7797998046875
    },
    {
      "time": "2025-12-15",
      "value": 46.777599868774416
    },
    {
      "time": "2025-12-16",
      "value": 46.77919990539551
    },
    {
      "time": "2025-12-17",
      "value": 46.77919990539551
    },
    {
      "time": "2025-12-18",
      "value": 46.78119987487793
    },
    {
      "time": "2025-12-19",
      "value": 46.77959991455078
    },
    {
      "time": "2025-12-22",
      "value": 46.77479988098145
    },
    {
      "time": "2025-12-23",
      "value": 46.76799987792969
    },
    {
      "time": "2025-12-24",
      "value": 46.7623998260498
    },
    {
      "time": "2025-12-26",
      "value": 46.75719985961914
    },
    {
      "time": "2025-12-29",
      "value": 46.75019989013672
    },
    {
      "time": "2025-12-30",
      "value": 46.7431999206543
    },
    {
      "time": "2025-12-31",
      "value": 46.73259994506836
    },
    {
      "time": "2026-01-02",
      "value": 46.721199951171876
    },
    {
      "time": "2026-01-05",
      "value": 46.71119995117188
    },
    {
      "time": "2026-01-06",
      "value": 46.702999954223635
    },
    {
      "time": "2026-01-07",
      "value": 46.69459991455078
    },
    {
      "time": "2026-01-08",
      "value": 46.68359992980957
    },
    {
      "time": "2026-01-09",
      "value": 46.67379989624023
    },
    {
      "time": "2026-01-12",
      "value": 46.66719985961914
    },
    {
      "time": "2026-01-13",
      "value": 46.66359985351563
    },
    {
      "time": "2026-01-14",
      "value": 46.66219978332519
    },
    {
      "time": "2026-01-15",
      "value": 46.66379981994629
    },
    {
      "time": "2026-01-16",
      "value": 46.66339981079101
    },
    {
      "time": "2026-01-20",
      "value": 46.66199981689453
    },
    {
      "time": "2026-01-21",
      "value": 46.66039985656738
    },
    {
      "time": "2026-01-22",
      "value": 46.658199844360354
    },
    {
      "time": "2026-01-23",
      "value": 46.657799835205076
    },
    {
      "time": "2026-01-26",
      "value": 46.656199798583984
    },
    {
      "time": "2026-01-27",
      "value": 46.65459976196289
    },
    {
      "time": "2026-01-28",
      "value": 46.65519973754883
    },
    {
      "time": "2026-01-29",
      "value": 46.65699974060058
    },
    {
      "time": "2026-01-30",
      "value": 46.65799980163574
    },
    {
      "time": "2026-02-02",
      "value": 46.65459976196289
    },
    {
      "time": "2026-02-03",
      "value": 46.65159980773926
    },
    {
      "time": "2026-02-04",
      "value": 46.64699981689453
    },
    {
      "time": "2026-02-05",
      "value": 46.64399978637695
    },
    {
      "time": "2026-02-06",
      "value": 46.63999977111816
    },
    {
      "time": "2026-02-09",
      "value": 46.63399971008301
    },
    {
      "time": "2026-02-10",
      "value": 46.62939971923828
    },
    {
      "time": "2026-02-11",
      "value": 46.62439971923828
    },
    {
      "time": "2026-02-12",
      "value": 46.62979972839356
    },
    {
      "time": "2026-02-13",
      "value": 46.63679969787598
    },
    {
      "time": "2026-02-17",
      "value": 46.64219970703125
    },
    {
      "time": "2026-02-18",
      "value": 46.648199768066405
    },
    {
      "time": "2026-02-19",
      "value": 46.65559982299805
    },
    {
      "time": "2026-02-20",
      "value": 46.664599838256834
    },
    {
      "time": "2026-02-23",
      "value": 46.67619987487793
    },
    {
      "time": "2026-02-24",
      "value": 46.68459983825684
    },
    {
      "time": "2026-02-25",
      "value": 46.69299987792969
    },
    {
      "time": "2026-02-26",
      "value": 46.70479988098145
    },
    {
      "time": "2026-02-27",
      "value": 46.717599868774414
    },
    {
      "time": "2026-03-02",
      "value": 46.72179985046387
    },
    {
      "time": "2026-03-03",
      "value": 46.72499984741211
    },
    {
      "time": "2026-03-04",
      "value": 46.725399856567385
    },
    {
      "time": "2026-03-05",
      "value": 46.728199844360354
    },
    {
      "time": "2026-03-06",
      "value": 46.72999984741211
    },
    {
      "time": "2026-03-09",
      "value": 46.734599838256834
    },
    {
      "time": "2026-03-10",
      "value": 46.734599838256834
    },
    {
      "time": "2026-03-11",
      "value": 46.72999984741211
    },
    {
      "time": "2026-03-12",
      "value": 46.721399841308596
    },
    {
      "time": "2026-03-13",
      "value": 46.71179977416992
    },
    {
      "time": "2026-03-16",
      "value": 46.707799758911136
    },
    {
      "time": "2026-03-17",
      "value": 46.705999755859374
    },
    {
      "time": "2026-03-18",
      "value": 46.699199752807615
    },
    {
      "time": "2026-03-19",
      "value": 46.692799758911136
    },
    {
      "time": "2026-03-20",
      "value": 46.678199768066406
    },
    {
      "time": "2026-03-23",
      "value": 46.66879974365234
    },
    {
      "time": "2026-03-24",
      "value": 46.6547998046875
    },
    {
      "time": "2026-03-25",
      "value": 46.64519981384277
    },
    {
      "time": "2026-03-26",
      "value": 46.629199829101566
    },
    {
      "time": "2026-03-27",
      "value": 46.6113998413086
    },
    {
      "time": "2026-03-30",
      "value": 46.59939979553223
    },
    {
      "time": "2026-03-31",
      "value": 46.5905997467041
    },
    {
      "time": "2026-04-01",
      "value": 46.58319976806641
    },
    {
      "time": "2026-04-02",
      "value": 46.574599761962894
    },
    {
      "time": "2026-04-06",
      "value": 46.564399795532225
    },
    {
      "time": "2026-04-07",
      "value": 46.554599838256834
    },
    {
      "time": "2026-04-08",
      "value": 46.54599983215332
    },
    {
      "time": "2026-04-09",
      "value": 46.538399887084964
    },
    {
      "time": "2026-04-10",
      "value": 46.52979988098144
    },
    {
      "time": "2026-04-13",
      "value": 46.52319984436035
    },
    {
      "time": "2026-04-14",
      "value": 46.51959983825684
    },
    {
      "time": "2026-04-15",
      "value": 46.51879981994629
    },
    {
      "time": "2026-04-16",
      "value": 46.51639976501465
    },
    {
      "time": "2026-04-17",
      "value": 46.517999725341795
    },
    {
      "time": "2026-04-20",
      "value": 46.515199737548826
    },
    {
      "time": "2026-04-21",
      "value": 46.50919975280762
    },
    {
      "time": "2026-04-22",
      "value": 46.504199752807615
    },
    {
      "time": "2026-04-23",
      "value": 46.49499977111817
    },
    {
      "time": "2026-04-24",
      "value": 46.48879981994629
    },
    {
      "time": "2026-04-27",
      "value": 46.47759986877441
    },
    {
      "time": "2026-04-28",
      "value": 46.46359992980957
    },
    {
      "time": "2026-04-29",
      "value": 46.4457999420166
    },
    {
      "time": "2026-04-30",
      "value": 46.43059989929199
    },
    {
      "time": "2026-05-01",
      "value": 46.412599868774414
    },
    {
      "time": "2026-05-04",
      "value": 46.391599884033205
    },
    {
      "time": "2026-05-05",
      "value": 46.37039985656738
    },
    {
      "time": "2026-05-06",
      "value": 46.353599853515625
    },
    {
      "time": "2026-05-07",
      "value": 46.3347998046875
    },
    {
      "time": "2026-05-08",
      "value": 46.316799850463866
    },
    {
      "time": "2026-05-11",
      "value": 46.29499984741211
    },
    {
      "time": "2026-05-12",
      "value": 46.27719985961914
    },
    {
      "time": "2026-05-13",
      "value": 46.26099990844727
    },
    {
      "time": "2026-05-14",
      "value": 46.244999923706054
    },
    {
      "time": "2026-05-15",
      "value": 46.2257999420166
    },
    {
      "time": "2026-05-18",
      "value": 46.20759994506836
    },
    {
      "time": "2026-05-19",
      "value": 46.18359992980957
    },
    {
      "time": "2026-05-20",
      "value": 46.16679992675781
    },
    {
      "time": "2026-05-21",
      "value": 46.15519989013672
    },
    {
      "time": "2026-05-22",
      "value": 46.14779991149902
    },
    {
      "time": "2026-05-26",
      "value": 46.14479995727539
    },
    {
      "time": "2026-05-27",
      "value": 46.13879997253418
    },
    {
      "time": "2026-05-28",
      "value": 46.133600006103514
    },
    {
      "time": "2026-05-29",
      "value": 46.13180000305176
    },
    {
      "time": "2026-06-01",
      "value": 46.126399993896484
    },
    {
      "time": "2026-06-02",
      "value": 46.12819999694824
    },
    {
      "time": "2026-06-03",
      "value": 46.125
    },
    {
      "time": "2026-06-04",
      "value": 46.125599975585935
    },
    {
      "time": "2026-06-05",
      "value": 46.118399963378906
    },
    {
      "time": "2026-06-08",
      "value": 46.1157999420166
    },
    {
      "time": "2026-06-09",
      "value": 46.1157999420166
    },
    {
      "time": "2026-06-10",
      "value": 46.11019996643066
    },
    {
      "time": "2026-06-11",
      "value": 46.10800003051758
    },
    {
      "time": "2026-06-12",
      "value": 46.10720001220703
    },
    {
      "time": "2026-06-15",
      "value": 46.10559997558594
    },
    {
      "time": "2026-06-16",
      "value": 46.106199951171874
    },
    {
      "time": "2026-06-17",
      "value": 46.10239997863769
    },
    {
      "time": "2026-06-18",
      "value": 46.09879997253418
    },
    {
      "time": "2026-06-22",
      "value": 46.09199996948242
    },
    {
      "time": "2026-06-23",
      "value": 46.08799995422363
    },
    {
      "time": "2026-06-24",
      "value": 46.085599975585936
    },
    {
      "time": "2026-06-25",
      "value": 46.08139991760254
    },
    {
      "time": "2026-06-26",
      "value": 46.07899993896484
    },
    {
      "time": "2026-06-29",
      "value": 46.07839996337891
    },
    {
      "time": "2026-06-30",
      "value": 46.07080001831055
    },
    {
      "time": "2026-07-01",
      "value": 46.05919998168945
    },
    {
      "time": "2026-07-02",
      "value": 46.05099998474121
    },
    {
      "time": "2026-07-06",
      "value": 46.042600021362304
    },
    {
      "time": "2026-07-07",
      "value": 46.03199996948242
    },
    {
      "time": "2026-07-08",
      "value": 46.01859992980957
    },
    {
      "time": "2026-07-09",
      "value": 46.00759986877441
    },
    {
      "time": "2026-07-10",
      "value": 45.99579986572266
    },
    {
      "time": "2026-07-13",
      "value": 45.98479988098145
    },
    {
      "time": "2026-07-14",
      "value": 45.97439987182617
    },
    {
      "time": "2026-07-15",
      "value": 45.967999877929685
    },
    {
      "time": "2026-07-16",
      "value": 45.964399871826174
    },
    {
      "time": "2026-07-17",
      "value": 45.95959991455078
    },
    {
      "time": "2026-07-20",
      "value": 45.94859992980957
    },
    {
      "time": "2026-07-21",
      "value": 45.938399963378906
    },
    {
      "time": "2026-07-22",
      "value": 45.92439994812012
    },
    {
      "time": "2026-07-23",
      "value": 45.910599899291995
    },
    {
      "time": "2026-07-24",
      "value": 45.90039985656738
    }
  ],
  "analysis": null
}