{
  "ok": true,
  "cached": false,
  "ticker": "LMBS",
  "price": 49.155,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 49.970001220703125,
      "high": 50.25,
      "low": 49.91999816894531,
      "close": 49.96500015258789,
      "volume": 375700
    },
    {
      "time": "2025-09-16",
      "open": 49.9900016784668,
      "high": 50.01900100708008,
      "low": 49.94499969482422,
      "close": 49.9900016784668,
      "volume": 335900
    },
    {
      "time": "2025-09-17",
      "open": 50.02000045776367,
      "high": 50.099998474121094,
      "low": 49.959999084472656,
      "close": 49.959999084472656,
      "volume": 586900
    },
    {
      "time": "2025-09-18",
      "open": 49.88999938964844,
      "high": 50.04499816894531,
      "low": 49.845001220703125,
      "close": 49.88999938964844,
      "volume": 522700
    },
    {
      "time": "2025-09-19",
      "open": 49.880001068115234,
      "high": 50.029998779296875,
      "low": 49.867000579833984,
      "close": 49.9900016784668,
      "volume": 286400
    },
    {
      "time": "2025-09-22",
      "open": 49.97999954223633,
      "high": 50.04999923706055,
      "low": 49.849998474121094,
      "close": 49.86199951171875,
      "volume": 662800
    },
    {
      "time": "2025-09-23",
      "open": 49.900001525878906,
      "high": 50.02000045776367,
      "low": 49.83000183105469,
      "close": 49.970001220703125,
      "volume": 390300
    },
    {
      "time": "2025-09-24",
      "open": 49.93000030517578,
      "high": 50.09000015258789,
      "low": 49.89099884033203,
      "close": 49.915000915527344,
      "volume": 418600
    },
    {
      "time": "2025-09-25",
      "open": 49.75,
      "high": 49.8380012512207,
      "low": 49.619998931884766,
      "close": 49.685001373291016,
      "volume": 404000
    },
    {
      "time": "2025-09-26",
      "open": 49.720001220703125,
      "high": 49.73500061035156,
      "low": 49.64400100708008,
      "close": 49.709999084472656,
      "volume": 489100
    },
    {
      "time": "2025-09-29",
      "open": 49.75,
      "high": 49.7599983215332,
      "low": 49.65999984741211,
      "close": 49.744998931884766,
      "volume": 838600
    },
    {
      "time": "2025-09-30",
      "open": 49.79999923706055,
      "high": 49.95199966430664,
      "low": 49.77000045776367,
      "close": 49.790000915527344,
      "volume": 589200
    },
    {
      "time": "2025-10-01",
      "open": 49.84000015258789,
      "high": 49.90599822998047,
      "low": 49.79999923706055,
      "close": 49.86000061035156,
      "volume": 537800
    },
    {
      "time": "2025-10-02",
      "open": 49.86000061035156,
      "high": 50.1619987487793,
      "low": 49.75,
      "close": 49.95000076293945,
      "volume": 537600
    },
    {
      "time": "2025-10-03",
      "open": 49.95000076293945,
      "high": 50,
      "low": 49.81999969482422,
      "close": 49.904998779296875,
      "volume": 407500
    },
    {
      "time": "2025-10-06",
      "open": 49.869998931884766,
      "high": 50.08000183105469,
      "low": 49.82699966430664,
      "close": 49.86000061035156,
      "volume": 600400
    },
    {
      "time": "2025-10-07",
      "open": 49.849998474121094,
      "high": 50.09299850463867,
      "low": 49.7599983215332,
      "close": 49.779998779296875,
      "volume": 1436800
    },
    {
      "time": "2025-10-08",
      "open": 49.869998931884766,
      "high": 50.08000183105469,
      "low": 49.83100128173828,
      "close": 49.880001068115234,
      "volume": 656800
    },
    {
      "time": "2025-10-09",
      "open": 49.90999984741211,
      "high": 49.90999984741211,
      "low": 49.83000183105469,
      "close": 49.869998931884766,
      "volume": 527300
    },
    {
      "time": "2025-10-10",
      "open": 49.970001220703125,
      "high": 49.97999954223633,
      "low": 49.891998291015625,
      "close": 49.96500015258789,
      "volume": 424400
    },
    {
      "time": "2025-10-13",
      "open": 49.9900016784668,
      "high": 50.0099983215332,
      "low": 49.93000030517578,
      "close": 50.0099983215332,
      "volume": 258100
    },
    {
      "time": "2025-10-14",
      "open": 50.029998779296875,
      "high": 50.04999923706055,
      "low": 49.93000030517578,
      "close": 50.03499984741211,
      "volume": 594600
    },
    {
      "time": "2025-10-15",
      "open": 50.060001373291016,
      "high": 50.215999603271484,
      "low": 50.0099983215332,
      "close": 50.060001373291016,
      "volume": 638400
    },
    {
      "time": "2025-10-16",
      "open": 50.02000045776367,
      "high": 50.165000915527344,
      "low": 50.012001037597656,
      "close": 50.119998931884766,
      "volume": 764100
    },
    {
      "time": "2025-10-17",
      "open": 50.119998931884766,
      "high": 50.15999984741211,
      "low": 50.07500076293945,
      "close": 50.15999984741211,
      "volume": 595800
    },
    {
      "time": "2025-10-20",
      "open": 50.20000076293945,
      "high": 50.20000076293945,
      "low": 50.11600112915039,
      "close": 50.14500045776367,
      "volume": 267700
    },
    {
      "time": "2025-10-21",
      "open": 50.040000915527344,
      "high": 50.040000915527344,
      "low": 49.95000076293945,
      "close": 49.95000076293945,
      "volume": 541200
    },
    {
      "time": "2025-10-22",
      "open": 49.970001220703125,
      "high": 50.040000915527344,
      "low": 49.948001861572266,
      "close": 50.040000915527344,
      "volume": 437000
    },
    {
      "time": "2025-10-23",
      "open": 50.040000915527344,
      "high": 50.040000915527344,
      "low": 49.939998626708984,
      "close": 49.96500015258789,
      "volume": 829200
    },
    {
      "time": "2025-10-24",
      "open": 50.02000045776367,
      "high": 50.03900146484375,
      "low": 49.95000076293945,
      "close": 49.98500061035156,
      "volume": 425900
    },
    {
      "time": "2025-10-27",
      "open": 50.02000045776367,
      "high": 50.04999923706055,
      "low": 49.900001525878906,
      "close": 50.04499816894531,
      "volume": 435100
    },
    {
      "time": "2025-10-28",
      "open": 50.04999923706055,
      "high": 50.08000183105469,
      "low": 49.95000076293945,
      "close": 50.029998779296875,
      "volume": 416500
    },
    {
      "time": "2025-10-29",
      "open": 50.08000183105469,
      "high": 50.119998931884766,
      "low": 49.880001068115234,
      "close": 49.9900016784668,
      "volume": 473000
    },
    {
      "time": "2025-10-30",
      "open": 49.95000076293945,
      "high": 50.029998779296875,
      "low": 49.84000015258789,
      "close": 49.900001525878906,
      "volume": 882900
    },
    {
      "time": "2025-10-31",
      "open": 49.97999954223633,
      "high": 49.97999954223633,
      "low": 49.88999938964844,
      "close": 49.93000030517578,
      "volume": 895400
    },
    {
      "time": "2025-11-03",
      "open": 49.90999984741211,
      "high": 49.97999954223633,
      "low": 49.869998931884766,
      "close": 49.92499923706055,
      "volume": 770300
    },
    {
      "time": "2025-11-04",
      "open": 49.959999084472656,
      "high": 49.97999954223633,
      "low": 49.91999816894531,
      "close": 49.95000076293945,
      "volume": 495400
    },
    {
      "time": "2025-11-05",
      "open": 49.959999084472656,
      "high": 49.970001220703125,
      "low": 49.81999969482422,
      "close": 49.88399887084961,
      "volume": 683000
    },
    {
      "time": "2025-11-06",
      "open": 50,
      "high": 50.02000045776367,
      "low": 49.86000061035156,
      "close": 49.91999816894531,
      "volume": 699000
    },
    {
      "time": "2025-11-07",
      "open": 49.95000076293945,
      "high": 50.2239990234375,
      "low": 49.80099868774414,
      "close": 49.970001220703125,
      "volume": 524900
    },
    {
      "time": "2025-11-10",
      "open": 49.9900016784668,
      "high": 50.231998443603516,
      "low": 49.900001525878906,
      "close": 49.970001220703125,
      "volume": 481400
    },
    {
      "time": "2025-11-11",
      "open": 50.040000915527344,
      "high": 50.06999969482422,
      "low": 49.797000885009766,
      "close": 50.04499816894531,
      "volume": 302400
    },
    {
      "time": "2025-11-12",
      "open": 50.029998779296875,
      "high": 50.25,
      "low": 50.02000045776367,
      "close": 50.029998779296875,
      "volume": 844000
    },
    {
      "time": "2025-11-13",
      "open": 49.5099983215332,
      "high": 50.029998779296875,
      "low": 49.5099983215332,
      "close": 49.98500061035156,
      "volume": 344100
    },
    {
      "time": "2025-11-14",
      "open": 50.029998779296875,
      "high": 50.029998779296875,
      "low": 49.90999984741211,
      "close": 49.95500183105469,
      "volume": 439000
    },
    {
      "time": "2025-11-17",
      "open": 50.0099983215332,
      "high": 50.066001892089844,
      "low": 49.959999084472656,
      "close": 49.970001220703125,
      "volume": 331400
    },
    {
      "time": "2025-11-18",
      "open": 50.02000045776367,
      "high": 50.08700180053711,
      "low": 49.970001220703125,
      "close": 50.005001068115234,
      "volume": 498500
    },
    {
      "time": "2025-11-19",
      "open": 50.029998779296875,
      "high": 50.060001373291016,
      "low": 49.849998474121094,
      "close": 50.005001068115234,
      "volume": 565500
    },
    {
      "time": "2025-11-20",
      "open": 50.040000915527344,
      "high": 50.04999923706055,
      "low": 49.99700164794922,
      "close": 50.040000915527344,
      "volume": 362800
    },
    {
      "time": "2025-11-21",
      "open": 49.95000076293945,
      "high": 50.02000045776367,
      "low": 49.78499984741211,
      "close": 49.93000030517578,
      "volume": 306100
    },
    {
      "time": "2025-11-24",
      "open": 50,
      "high": 50.04999923706055,
      "low": 49.91699981689453,
      "close": 49.9900016784668,
      "volume": 329700
    },
    {
      "time": "2025-11-25",
      "open": 50.02000045776367,
      "high": 50.064998626708984,
      "low": 50.000999450683594,
      "close": 50.05500030517578,
      "volume": 519100
    },
    {
      "time": "2025-11-26",
      "open": 50.08000183105469,
      "high": 50.2400016784668,
      "low": 50.029998779296875,
      "close": 50.06999969482422,
      "volume": 497500
    },
    {
      "time": "2025-11-28",
      "open": 50.11000061035156,
      "high": 50.25,
      "low": 50.0099983215332,
      "close": 50.0260009765625,
      "volume": 177300
    },
    {
      "time": "2025-12-01",
      "open": 49.970001220703125,
      "high": 50.108001708984375,
      "low": 49.939998626708984,
      "close": 49.9900016784668,
      "volume": 243400
    },
    {
      "time": "2025-12-02",
      "open": 50.029998779296875,
      "high": 50.09000015258789,
      "low": 49.970001220703125,
      "close": 50.0099983215332,
      "volume": 1036300
    },
    {
      "time": "2025-12-03",
      "open": 50.029998779296875,
      "high": 50.09000015258789,
      "low": 50.01100158691406,
      "close": 50.04499816894531,
      "volume": 387200
    },
    {
      "time": "2025-12-04",
      "open": 50.040000915527344,
      "high": 50.09000015258789,
      "low": 49.970001220703125,
      "close": 49.994998931884766,
      "volume": 703000
    },
    {
      "time": "2025-12-05",
      "open": 50.0099983215332,
      "high": 50.09700012207031,
      "low": 49.95000076293945,
      "close": 49.970001220703125,
      "volume": 391000
    },
    {
      "time": "2025-12-08",
      "open": 50.040000915527344,
      "high": 50.071998596191406,
      "low": 49.849998474121094,
      "close": 49.95000076293945,
      "volume": 317600
    },
    {
      "time": "2025-12-09",
      "open": 49.9900016784668,
      "high": 50.099998474121094,
      "low": 49.88399887084961,
      "close": 49.939998626708984,
      "volume": 444700
    },
    {
      "time": "2025-12-10",
      "open": 49.93000030517578,
      "high": 50,
      "low": 49.874000549316406,
      "close": 50,
      "volume": 298000
    },
    {
      "time": "2025-12-11",
      "open": 50.04999923706055,
      "high": 50.189998626708984,
      "low": 50.02000045776367,
      "close": 50.05500030517578,
      "volume": 391100
    },
    {
      "time": "2025-12-12",
      "open": 49.88999938964844,
      "high": 49.9900016784668,
      "low": 49.82500076293945,
      "close": 49.86000061035156,
      "volume": 338500
    },
    {
      "time": "2025-12-15",
      "open": 49.93000030517578,
      "high": 49.97200012207031,
      "low": 49.810001373291016,
      "close": 49.90999984741211,
      "volume": 341700
    },
    {
      "time": "2025-12-16",
      "open": 49.880001068115234,
      "high": 49.9900016784668,
      "low": 49.75,
      "close": 49.9900016784668,
      "volume": 383700
    },
    {
      "time": "2025-12-17",
      "open": 49.959999084472656,
      "high": 50.11600112915039,
      "low": 49.849998474121094,
      "close": 50,
      "volume": 457100
    },
    {
      "time": "2025-12-18",
      "open": 50,
      "high": 50.112998962402344,
      "low": 49.970001220703125,
      "close": 49.994998931884766,
      "volume": 367400
    },
    {
      "time": "2025-12-19",
      "open": 50,
      "high": 50.069000244140625,
      "low": 49.83000183105469,
      "close": 49.9900016784668,
      "volume": 402100
    },
    {
      "time": "2025-12-22",
      "open": 50,
      "high": 50,
      "low": 49.959999084472656,
      "close": 50,
      "volume": 370300
    },
    {
      "time": "2025-12-23",
      "open": 49.970001220703125,
      "high": 50.02000045776367,
      "low": 49.92499923706055,
      "close": 49.994998931884766,
      "volume": 434000
    },
    {
      "time": "2025-12-24",
      "open": 50.02000045776367,
      "high": 50.11000061035156,
      "low": 49.9900016784668,
      "close": 50.09000015258789,
      "volume": 217000
    },
    {
      "time": "2025-12-26",
      "open": 50.119998931884766,
      "high": 50.119998931884766,
      "low": 50.03799819946289,
      "close": 50.064998626708984,
      "volume": 189700
    },
    {
      "time": "2025-12-29",
      "open": 50.099998474121094,
      "high": 50.119998931884766,
      "low": 50.04100036621094,
      "close": 50.11000061035156,
      "volume": 421600
    },
    {
      "time": "2025-12-30",
      "open": 50.09000015258789,
      "high": 50.11000061035156,
      "low": 49.9900016784668,
      "close": 50.040000915527344,
      "volume": 2523800
    },
    {
      "time": "2025-12-31",
      "open": 50.02000045776367,
      "high": 50.04499816894531,
      "low": 49.959999084472656,
      "close": 49.9900016784668,
      "volume": 618400
    },
    {
      "time": "2026-01-02",
      "open": 50.040000915527344,
      "high": 50.040000915527344,
      "low": 49.939998626708984,
      "close": 49.95000076293945,
      "volume": 607300
    },
    {
      "time": "2026-01-05",
      "open": 50.040000915527344,
      "high": 50.106998443603516,
      "low": 49.970001220703125,
      "close": 50.029998779296875,
      "volume": 811300
    },
    {
      "time": "2026-01-06",
      "open": 49.9900016784668,
      "high": 50.060001373291016,
      "low": 49.599998474121094,
      "close": 49.900001525878906,
      "volume": 1747000
    },
    {
      "time": "2026-01-07",
      "open": 49.97999954223633,
      "high": 50.060001373291016,
      "low": 49.959999084472656,
      "close": 50.040000915527344,
      "volume": 1383900
    },
    {
      "time": "2026-01-08",
      "open": 50.029998779296875,
      "high": 50.11000061035156,
      "low": 49.939998626708984,
      "close": 50.06999969482422,
      "volume": 989900
    },
    {
      "time": "2026-01-09",
      "open": 50.06999969482422,
      "high": 50.220001220703125,
      "low": 49.92599868774414,
      "close": 50.18000030517578,
      "volume": 552500
    },
    {
      "time": "2026-01-12",
      "open": 50.18000030517578,
      "high": 50.22999954223633,
      "low": 50.15999984741211,
      "close": 50.189998626708984,
      "volume": 584600
    },
    {
      "time": "2026-01-13",
      "open": 50.279998779296875,
      "high": 50.279998779296875,
      "low": 50.16400146484375,
      "close": 50.20000076293945,
      "volume": 574200
    },
    {
      "time": "2026-01-14",
      "open": 51.27000045776367,
      "high": 51.97999954223633,
      "low": 49.95000076293945,
      "close": 50.279998779296875,
      "volume": 565500
    },
    {
      "time": "2026-01-15",
      "open": 50.380001068115234,
      "high": 50.38999938964844,
      "low": 50.2400016784668,
      "close": 50.25,
      "volume": 928700
    },
    {
      "time": "2026-01-16",
      "open": 50.2599983215332,
      "high": 50.31999969482422,
      "low": 50.172000885009766,
      "close": 50.224998474121094,
      "volume": 1189500
    },
    {
      "time": "2026-01-20",
      "open": 50.18000030517578,
      "high": 50.189998626708984,
      "low": 50.125,
      "close": 50.150001525878906,
      "volume": 538700
    },
    {
      "time": "2026-01-21",
      "open": 50.119998931884766,
      "high": 50.125999450683594,
      "low": 49.970001220703125,
      "close": 50.02000045776367,
      "volume": 677200
    },
    {
      "time": "2026-01-22",
      "open": 50.029998779296875,
      "high": 50.08000183105469,
      "low": 49.95000076293945,
      "close": 50.040000915527344,
      "volume": 726600
    },
    {
      "time": "2026-01-23",
      "open": 50.099998474121094,
      "high": 50.099998474121094,
      "low": 50.0099983215332,
      "close": 50.029998779296875,
      "volume": 521800
    },
    {
      "time": "2026-01-26",
      "open": 50.04999923706055,
      "high": 50.099998474121094,
      "low": 50.04999923706055,
      "close": 50.09000015258789,
      "volume": 671000
    },
    {
      "time": "2026-01-27",
      "open": 50.130001068115234,
      "high": 50.130001068115234,
      "low": 50.060001373291016,
      "close": 50.09000015258789,
      "volume": 634300
    },
    {
      "time": "2026-01-28",
      "open": 50.119998931884766,
      "high": 50.119998931884766,
      "low": 50.03200149536133,
      "close": 50.09000015258789,
      "volume": 635300
    },
    {
      "time": "2026-01-29",
      "open": 50.099998474121094,
      "high": 50.209999084472656,
      "low": 49.91999816894531,
      "close": 50.11000061035156,
      "volume": 620400
    },
    {
      "time": "2026-01-30",
      "open": 50.13999938964844,
      "high": 50.18000030517578,
      "low": 50.01499938964844,
      "close": 50.16999816894531,
      "volume": 877400
    },
    {
      "time": "2026-02-02",
      "open": 50.20000076293945,
      "high": 50.20000076293945,
      "low": 50.09000015258789,
      "close": 50.119998931884766,
      "volume": 644400
    },
    {
      "time": "2026-02-03",
      "open": 50.15999984741211,
      "high": 50.16999816894531,
      "low": 50.04999923706055,
      "close": 50.11000061035156,
      "volume": 520200
    },
    {
      "time": "2026-02-04",
      "open": 50.13999938964844,
      "high": 50.13999938964844,
      "low": 50.03499984741211,
      "close": 50.09000015258789,
      "volume": 898500
    },
    {
      "time": "2026-02-05",
      "open": 50.16999816894531,
      "high": 50.18000030517578,
      "low": 50.084999084472656,
      "close": 50.16999816894531,
      "volume": 589300
    },
    {
      "time": "2026-02-06",
      "open": 50.20000076293945,
      "high": 50.209999084472656,
      "low": 50.16999816894531,
      "close": 50.20000076293945,
      "volume": 515000
    },
    {
      "time": "2026-02-09",
      "open": 50.20000076293945,
      "high": 50.22999954223633,
      "low": 50.099998474121094,
      "close": 50.22999954223633,
      "volume": 334700
    },
    {
      "time": "2026-02-10",
      "open": 50.33000183105469,
      "high": 50.349998474121094,
      "low": 50.255001068115234,
      "close": 50.279998779296875,
      "volume": 455800
    },
    {
      "time": "2026-02-11",
      "open": 50.349998474121094,
      "high": 50.349998474121094,
      "low": 50.18000030517578,
      "close": 50.27000045776367,
      "volume": 669300
    },
    {
      "time": "2026-02-12",
      "open": 50.31999969482422,
      "high": 50.369998931884766,
      "low": 50.257999420166016,
      "close": 50.349998474121094,
      "volume": 663800
    },
    {
      "time": "2026-02-13",
      "open": 50.43000030517578,
      "high": 50.4630012512207,
      "low": 50.345001220703125,
      "close": 50.43000030517578,
      "volume": 337900
    },
    {
      "time": "2026-02-17",
      "open": 50.47999954223633,
      "high": 50.47999954223633,
      "low": 50.4119987487793,
      "close": 50.41999816894531,
      "volume": 427600
    },
    {
      "time": "2026-02-18",
      "open": 50.459999084472656,
      "high": 50.459999084472656,
      "low": 50.400001525878906,
      "close": 50.40999984741211,
      "volume": 489600
    },
    {
      "time": "2026-02-19",
      "open": 50.380001068115234,
      "high": 50.444000244140625,
      "low": 50.369998931884766,
      "close": 50.40999984741211,
      "volume": 437100
    },
    {
      "time": "2026-02-20",
      "open": 50.290000915527344,
      "high": 50.39899826049805,
      "low": 50.15999984741211,
      "close": 50.27000045776367,
      "volume": 374400
    },
    {
      "time": "2026-02-23",
      "open": 50.279998779296875,
      "high": 50.375999450683594,
      "low": 50.263999938964844,
      "close": 50.29999923706055,
      "volume": 376800
    },
    {
      "time": "2026-02-24",
      "open": 50.36000061035156,
      "high": 50.38999938964844,
      "low": 50.29800033569336,
      "close": 50.33000183105469,
      "volume": 337000
    },
    {
      "time": "2026-02-25",
      "open": 50.349998474121094,
      "high": 50.400001525878906,
      "low": 50.26300048828125,
      "close": 50.33000183105469,
      "volume": 418500
    },
    {
      "time": "2026-02-26",
      "open": 50.40999984741211,
      "high": 50.59000015258789,
      "low": 50.130001068115234,
      "close": 50.36000061035156,
      "volume": 652300
    },
    {
      "time": "2026-02-27",
      "open": 50.45000076293945,
      "high": 50.470001220703125,
      "low": 50.3849983215332,
      "close": 50.439998626708984,
      "volume": 596700
    },
    {
      "time": "2026-03-02",
      "open": 50.400001525878906,
      "high": 50.474998474121094,
      "low": 50.310001373291016,
      "close": 50.34000015258789,
      "volume": 433800
    },
    {
      "time": "2026-03-03",
      "open": 50.29999923706055,
      "high": 50.29999923706055,
      "low": 50.233001708984375,
      "close": 50.290000915527344,
      "volume": 534600
    },
    {
      "time": "2026-03-04",
      "open": 50.29999923706055,
      "high": 50.5099983215332,
      "low": 50.2599983215332,
      "close": 50.27000045776367,
      "volume": 449100
    },
    {
      "time": "2026-03-05",
      "open": 50.20000076293945,
      "high": 50.25899887084961,
      "low": 50.099998474121094,
      "close": 50.209999084472656,
      "volume": 721200
    },
    {
      "time": "2026-03-06",
      "open": 50.20000076293945,
      "high": 50.22999954223633,
      "low": 50.09000015258789,
      "close": 50.18000030517578,
      "volume": 459200
    },
    {
      "time": "2026-03-09",
      "open": 50.20000076293945,
      "high": 50.290000915527344,
      "low": 50.13399887084961,
      "close": 50.27000045776367,
      "volume": 363700
    },
    {
      "time": "2026-03-10",
      "open": 50.2599983215332,
      "high": 50.32600021362305,
      "low": 50.11600112915039,
      "close": 50.2400016784668,
      "volume": 446900
    },
    {
      "time": "2026-03-11",
      "open": 50.25,
      "high": 50.25,
      "low": 50.11000061035156,
      "close": 50.125,
      "volume": 688800
    },
    {
      "time": "2026-03-12",
      "open": 50.13999938964844,
      "high": 50.13999938964844,
      "low": 50,
      "close": 50.04999923706055,
      "volume": 464600
    },
    {
      "time": "2026-03-13",
      "open": 50.04999923706055,
      "high": 50.08000183105469,
      "low": 49.970001220703125,
      "close": 50,
      "volume": 396200
    },
    {
      "time": "2026-03-16",
      "open": 50.150001525878906,
      "high": 50.150001525878906,
      "low": 50.040000915527344,
      "close": 50.10499954223633,
      "volume": 528900
    },
    {
      "time": "2026-03-17",
      "open": 50.189998626708984,
      "high": 50.189998626708984,
      "low": 50.025001525878906,
      "close": 50.15999984741211,
      "volume": 793400
    },
    {
      "time": "2026-03-18",
      "open": 50.15999984741211,
      "high": 50.18000030517578,
      "low": 50.06999969482422,
      "close": 50.07500076293945,
      "volume": 565600
    },
    {
      "time": "2026-03-19",
      "open": 49.970001220703125,
      "high": 50.09000015258789,
      "low": 49.970001220703125,
      "close": 50.060001373291016,
      "volume": 577400
    },
    {
      "time": "2026-03-20",
      "open": 49.9900016784668,
      "high": 50.095001220703125,
      "low": 49.79999923706055,
      "close": 49.880001068115234,
      "volume": 664000
    },
    {
      "time": "2026-03-23",
      "open": 49.86000061035156,
      "high": 49.97999954223633,
      "low": 49.83000183105469,
      "close": 49.91999816894531,
      "volume": 520200
    },
    {
      "time": "2026-03-24",
      "open": 49.83000183105469,
      "high": 49.95899963378906,
      "low": 49.77000045776367,
      "close": 49.86000061035156,
      "volume": 617700
    },
    {
      "time": "2026-03-25",
      "open": 49.939998626708984,
      "high": 50.3849983215332,
      "low": 49.849998474121094,
      "close": 49.959999084472656,
      "volume": 546800
    },
    {
      "time": "2026-03-26",
      "open": 49.65999984741211,
      "high": 49.7599983215332,
      "low": 49.55500030517578,
      "close": 49.56999969482422,
      "volume": 787700
    },
    {
      "time": "2026-03-27",
      "open": 49.52000045776367,
      "high": 49.584999084472656,
      "low": 49.4900016784668,
      "close": 49.54999923706055,
      "volume": 522000
    },
    {
      "time": "2026-03-30",
      "open": 49.65999984741211,
      "high": 49.7400016784668,
      "low": 49.630001068115234,
      "close": 49.70000076293945,
      "volume": 914100
    },
    {
      "time": "2026-03-31",
      "open": 49.810001373291016,
      "high": 49.81999969482422,
      "low": 49.72999954223633,
      "close": 49.810001373291016,
      "volume": 795200
    },
    {
      "time": "2026-04-01",
      "open": 49.77000045776367,
      "high": 50,
      "low": 49.38999938964844,
      "close": 49.83000183105469,
      "volume": 737200
    },
    {
      "time": "2026-04-02",
      "open": 49.84000015258789,
      "high": 50.459999084472656,
      "low": 49.560001373291016,
      "close": 49.8849983215332,
      "volume": 527400
    },
    {
      "time": "2026-04-06",
      "open": 49.86000061035156,
      "high": 49.91999816894531,
      "low": 49.84000015258789,
      "close": 49.869998931884766,
      "volume": 491500
    },
    {
      "time": "2026-04-07",
      "open": 49.849998474121094,
      "high": 49.88999938964844,
      "low": 49.77000045776367,
      "close": 49.86000061035156,
      "volume": 971800
    },
    {
      "time": "2026-04-08",
      "open": 50.04999923706055,
      "high": 50.310001373291016,
      "low": 49.797000885009766,
      "close": 49.97999954223633,
      "volume": 641900
    },
    {
      "time": "2026-04-09",
      "open": 49.9900016784668,
      "high": 51,
      "low": 49.91999816894531,
      "close": 49.97999954223633,
      "volume": 547900
    },
    {
      "time": "2026-04-10",
      "open": 50.04999923706055,
      "high": 50.15999984741211,
      "low": 49.959999084472656,
      "close": 49.9900016784668,
      "volume": 304900
    },
    {
      "time": "2026-04-13",
      "open": 49.959999084472656,
      "high": 50.130001068115234,
      "low": 49.90999984741211,
      "close": 50.06999969482422,
      "volume": 471500
    },
    {
      "time": "2026-04-14",
      "open": 50.040000915527344,
      "high": 50.119998931884766,
      "low": 50.0099983215332,
      "close": 50.099998474121094,
      "volume": 479200
    },
    {
      "time": "2026-04-15",
      "open": 50.33000183105469,
      "high": 50.33000183105469,
      "low": 49.87200164794922,
      "close": 50.11000061035156,
      "volume": 853200
    },
    {
      "time": "2026-04-16",
      "open": 50.119998931884766,
      "high": 50.18000030517578,
      "low": 50.02299880981445,
      "close": 50.07600021362305,
      "volume": 499300
    },
    {
      "time": "2026-04-17",
      "open": 50.150001525878906,
      "high": 50.20899963378906,
      "low": 50.111000061035156,
      "close": 50.18000030517578,
      "volume": 356000
    },
    {
      "time": "2026-04-20",
      "open": 50.20000076293945,
      "high": 50.220001220703125,
      "low": 50.095001220703125,
      "close": 50.20899963378906,
      "volume": 375200
    },
    {
      "time": "2026-04-21",
      "open": 50.02000045776367,
      "high": 50.130001068115234,
      "low": 49.95000076293945,
      "close": 49.970001220703125,
      "volume": 468700
    },
    {
      "time": "2026-04-22",
      "open": 50,
      "high": 50,
      "low": 49.939998626708984,
      "close": 49.970001220703125,
      "volume": 379300
    },
    {
      "time": "2026-04-23",
      "open": 49.970001220703125,
      "high": 50.70000076293945,
      "low": 49.880001068115234,
      "close": 49.93000030517578,
      "volume": 803500
    },
    {
      "time": "2026-04-24",
      "open": 49.95000076293945,
      "high": 49.970001220703125,
      "low": 49.849998474121094,
      "close": 49.96500015258789,
      "volume": 372500
    },
    {
      "time": "2026-04-27",
      "open": 49.97999954223633,
      "high": 50.05799865722656,
      "low": 49.959999084472656,
      "close": 49.98500061035156,
      "volume": 632200
    },
    {
      "time": "2026-04-28",
      "open": 49.97999954223633,
      "high": 49.97999954223633,
      "low": 49.922000885009766,
      "close": 49.95800018310547,
      "volume": 327700
    },
    {
      "time": "2026-04-29",
      "open": 49.970001220703125,
      "high": 50.099998474121094,
      "low": 49.83000183105469,
      "close": 49.869998931884766,
      "volume": 355800
    },
    {
      "time": "2026-04-30",
      "open": 49.900001525878906,
      "high": 49.91999816894531,
      "low": 49.845001220703125,
      "close": 49.849998474121094,
      "volume": 471100
    },
    {
      "time": "2026-05-01",
      "open": 49.939998626708984,
      "high": 49.96799850463867,
      "low": 49.880001068115234,
      "close": 49.880001068115234,
      "volume": 442200
    },
    {
      "time": "2026-05-04",
      "open": 49.90999984741211,
      "high": 49.939998626708984,
      "low": 49.790000915527344,
      "close": 49.869998931884766,
      "volume": 604900
    },
    {
      "time": "2026-05-05",
      "open": 49.86000061035156,
      "high": 49.89400100708008,
      "low": 49.84000015258789,
      "close": 49.849998474121094,
      "volume": 838700
    },
    {
      "time": "2026-05-06",
      "open": 49.959999084472656,
      "high": 50.00299835205078,
      "low": 49.88199996948242,
      "close": 49.9900016784668,
      "volume": 407100
    },
    {
      "time": "2026-05-07",
      "open": 50.06999969482422,
      "high": 50.08100128173828,
      "low": 49.91999816894531,
      "close": 49.970001220703125,
      "volume": 373600
    },
    {
      "time": "2026-05-08",
      "open": 50.02000045776367,
      "high": 50.040000915527344,
      "low": 49.922000885009766,
      "close": 50,
      "volume": 414500
    },
    {
      "time": "2026-05-11",
      "open": 50.040000915527344,
      "high": 50.040000915527344,
      "low": 49.970001220703125,
      "close": 49.97999954223633,
      "volume": 480300
    },
    {
      "time": "2026-05-12",
      "open": 50.0099983215332,
      "high": 50.0099983215332,
      "low": 49.8849983215332,
      "close": 49.89500045776367,
      "volume": 475000
    },
    {
      "time": "2026-05-13",
      "open": 47.869998931884766,
      "high": 50.36000061035156,
      "low": 47.869998931884766,
      "close": 49.88999938964844,
      "volume": 436800
    },
    {
      "time": "2026-05-14",
      "open": 49.95000076293945,
      "high": 49.970001220703125,
      "low": 49.875,
      "close": 49.89500045776367,
      "volume": 460300
    },
    {
      "time": "2026-05-15",
      "open": 49.790000915527344,
      "high": 49.79999923706055,
      "low": 49.68000030517578,
      "close": 49.75,
      "volume": 428700
    },
    {
      "time": "2026-05-18",
      "open": 49.75,
      "high": 49.80699920654297,
      "low": 49.650001525878906,
      "close": 49.7140007019043,
      "volume": 500200
    },
    {
      "time": "2026-05-19",
      "open": 49.599998474121094,
      "high": 49.73699951171875,
      "low": 49.57500076293945,
      "close": 49.625,
      "volume": 621600
    },
    {
      "time": "2026-05-20",
      "open": 49.63999938964844,
      "high": 49.81999969482422,
      "low": 49.59000015258789,
      "close": 49.720001220703125,
      "volume": 594000
    },
    {
      "time": "2026-05-21",
      "open": 49.54999923706055,
      "high": 49.630001068115234,
      "low": 49.4900016784668,
      "close": 49.619998931884766,
      "volume": 486300
    },
    {
      "time": "2026-05-22",
      "open": 49.68000030517578,
      "high": 49.709999084472656,
      "low": 49.540000915527344,
      "close": 49.654998779296875,
      "volume": 425300
    },
    {
      "time": "2026-05-26",
      "open": 49.709999084472656,
      "high": 49.810001373291016,
      "low": 49.685001373291016,
      "close": 49.79999923706055,
      "volume": 422300
    },
    {
      "time": "2026-05-27",
      "open": 49.7599983215332,
      "high": 49.77000045776367,
      "low": 49.68000030517578,
      "close": 49.72999954223633,
      "volume": 394800
    },
    {
      "time": "2026-05-28",
      "open": 49.77000045776367,
      "high": 49.79999923706055,
      "low": 49.54999923706055,
      "close": 49.79999923706055,
      "volume": 467000
    },
    {
      "time": "2026-05-29",
      "open": 49.849998474121094,
      "high": 49.86000061035156,
      "low": 49.665000915527344,
      "close": 49.83000183105469,
      "volume": 496300
    },
    {
      "time": "2026-06-01",
      "open": 49.810001373291016,
      "high": 49.810001373291016,
      "low": 49.73500061035156,
      "close": 49.810001373291016,
      "volume": 545700
    },
    {
      "time": "2026-06-02",
      "open": 49.81999969482422,
      "high": 49.869998931884766,
      "low": 49.762001037597656,
      "close": 49.80500030517578,
      "volume": 461700
    },
    {
      "time": "2026-06-03",
      "open": 49.790000915527344,
      "high": 49.790000915527344,
      "low": 49.72999954223633,
      "close": 49.755001068115234,
      "volume": 344000
    },
    {
      "time": "2026-06-04",
      "open": 49.81999969482422,
      "high": 49.83000183105469,
      "low": 49.689998626708984,
      "close": 49.78499984741211,
      "volume": 416300
    },
    {
      "time": "2026-06-05",
      "open": 49.75,
      "high": 49.849998474121094,
      "low": 49.66999816894531,
      "close": 49.70000076293945,
      "volume": 503200
    },
    {
      "time": "2026-06-08",
      "open": 49.720001220703125,
      "high": 50.00400161743164,
      "low": 49.66999816894531,
      "close": 49.69499969482422,
      "volume": 378100
    },
    {
      "time": "2026-06-09",
      "open": 49.7599983215332,
      "high": 49.939998626708984,
      "low": 49.66999816894531,
      "close": 49.7400016784668,
      "volume": 385100
    },
    {
      "time": "2026-06-10",
      "open": 49.790000915527344,
      "high": 49.810001373291016,
      "low": 49.65999984741211,
      "close": 49.75,
      "volume": 469700
    },
    {
      "time": "2026-06-11",
      "open": 49.77000045776367,
      "high": 49.86000061035156,
      "low": 49.65999984741211,
      "close": 49.83000183105469,
      "volume": 572200
    },
    {
      "time": "2026-06-12",
      "open": 49.869998931884766,
      "high": 49.869998931884766,
      "low": 49.66999816894531,
      "close": 49.84000015258789,
      "volume": 346800
    },
    {
      "time": "2026-06-15",
      "open": 49.900001525878906,
      "high": 49.95800018310547,
      "low": 49.650001525878906,
      "close": 49.88999938964844,
      "volume": 363900
    },
    {
      "time": "2026-06-16",
      "open": 49.91999816894531,
      "high": 50.06999969482422,
      "low": 49.880001068115234,
      "close": 49.939998626708984,
      "volume": 676100
    },
    {
      "time": "2026-06-17",
      "open": 49.959999084472656,
      "high": 49.959999084472656,
      "low": 49.814998626708984,
      "close": 49.82500076293945,
      "volume": 513400
    },
    {
      "time": "2026-06-18",
      "open": 49.83000183105469,
      "high": 49.90999984741211,
      "low": 49.78499984741211,
      "close": 49.849998474121094,
      "volume": 404000
    },
    {
      "time": "2026-06-22",
      "open": 49.849998474121094,
      "high": 49.869998931884766,
      "low": 49.750999450683594,
      "close": 49.84000015258789,
      "volume": 443900
    },
    {
      "time": "2026-06-23",
      "open": 49.84000015258789,
      "high": 49.900001525878906,
      "low": 49.81999969482422,
      "close": 49.85499954223633,
      "volume": 391100
    },
    {
      "time": "2026-06-24",
      "open": 49.880001068115234,
      "high": 49.959999084472656,
      "low": 49.880001068115234,
      "close": 49.935001373291016,
      "volume": 446000
    },
    {
      "time": "2026-06-25",
      "open": 49.84000015258789,
      "high": 49.91999816894531,
      "low": 49.7599983215332,
      "close": 49.79999923706055,
      "volume": 360200
    },
    {
      "time": "2026-06-26",
      "open": 49.79999923706055,
      "high": 49.86000061035156,
      "low": 49.709999084472656,
      "close": 49.814998626708984,
      "volume": 390800
    },
    {
      "time": "2026-06-29",
      "open": 49.849998474121094,
      "high": 49.85499954223633,
      "low": 49.7599983215332,
      "close": 49.80500030517578,
      "volume": 1208700
    },
    {
      "time": "2026-06-30",
      "open": 49.84000015258789,
      "high": 49.84000015258789,
      "low": 49.7599983215332,
      "close": 49.779998779296875,
      "volume": 809200
    },
    {
      "time": "2026-07-01",
      "open": 49.66999816894531,
      "high": 49.720001220703125,
      "low": 49.650001525878906,
      "close": 49.68000030517578,
      "volume": 774800
    },
    {
      "time": "2026-07-02",
      "open": 49.72999954223633,
      "high": 49.86000061035156,
      "low": 49.70000076293945,
      "close": 49.73500061035156,
      "volume": 498000
    },
    {
      "time": "2026-07-06",
      "open": 49.72999954223633,
      "high": 49.84000015258789,
      "low": 49.65999984741211,
      "close": 49.84000015258789,
      "volume": 633200
    },
    {
      "time": "2026-07-07",
      "open": 49.779998779296875,
      "high": 49.84400177001953,
      "low": 49.58000183105469,
      "close": 49.59000015258789,
      "volume": 1415400
    },
    {
      "time": "2026-07-08",
      "open": 49.59000015258789,
      "high": 49.61000061035156,
      "low": 49.474998474121094,
      "close": 49.60499954223633,
      "volume": 947300
    },
    {
      "time": "2026-07-09",
      "open": 49.650001525878906,
      "high": 49.70000076293945,
      "low": 49.59000015258789,
      "close": 49.665000915527344,
      "volume": 339400
    },
    {
      "time": "2026-07-10",
      "open": 49.7400016784668,
      "high": 49.755001068115234,
      "low": 49.650001525878906,
      "close": 49.689998626708984,
      "volume": 373000
    },
    {
      "time": "2026-07-13",
      "open": 49.689998626708984,
      "high": 49.875,
      "low": 49.619998931884766,
      "close": 49.632999420166016,
      "volume": 520000
    },
    {
      "time": "2026-07-14",
      "open": 49.66999816894531,
      "high": 49.75,
      "low": 49.630001068115234,
      "close": 49.70500183105469,
      "volume": 845900
    },
    {
      "time": "2026-07-15",
      "open": 49.810001373291016,
      "high": 49.86899948120117,
      "low": 49.691001892089844,
      "close": 49.79999923706055,
      "volume": 515600
    },
    {
      "time": "2026-07-16",
      "open": 49.779998779296875,
      "high": 49.80500030517578,
      "low": 49.650001525878906,
      "close": 49.790000915527344,
      "volume": 408500
    },
    {
      "time": "2026-07-17",
      "open": 49.83000183105469,
      "high": 49.91999816894531,
      "low": 49.54499816894531,
      "close": 49.784000396728516,
      "volume": 394900
    },
    {
      "time": "2026-07-20",
      "open": 49.810001373291016,
      "high": 49.83000183105469,
      "low": 49.72200012207031,
      "close": 49.77000045776367,
      "volume": 398800
    },
    {
      "time": "2026-07-21",
      "open": 49.59000015258789,
      "high": 49.75,
      "low": 49.43000030517578,
      "close": 49.529998779296875,
      "volume": 403100
    },
    {
      "time": "2026-07-22",
      "open": 49.59000015258789,
      "high": 49.59000015258789,
      "low": 49.41999816894531,
      "close": 49.45199966430664,
      "volume": 415900
    },
    {
      "time": "2026-07-23",
      "open": 49.400001525878906,
      "high": 49.56999969482422,
      "low": 49.31399917602539,
      "close": 49.36000061035156,
      "volume": 432400
    },
    {
      "time": "2026-07-24",
      "open": 49.38999938964844,
      "high": 49.40999984741211,
      "low": 49.35499954223633,
      "close": 49.39500045776367,
      "volume": 607800
    },
    {
      "time": "2026-07-27",
      "open": 49.45000076293945,
      "high": 49.459999084472656,
      "low": 49.34000015258789,
      "close": 49.44900131225586,
      "volume": 341000
    },
    {
      "time": "2026-07-28",
      "open": 49.5,
      "high": 49.529998779296875,
      "low": 49.459999084472656,
      "close": 49.459999084472656,
      "volume": 434700
    },
    {
      "time": "2026-07-29",
      "open": 49.47999954223633,
      "high": 49.547000885009766,
      "low": 49.38999938964844,
      "close": 49.48699951171875,
      "volume": 507300
    },
    {
      "time": "2026-07-30",
      "open": 49.529998779296875,
      "high": 49.56999969482422,
      "low": 49.439998626708984,
      "close": 49.529998779296875,
      "volume": 437800
    },
    {
      "time": "2026-07-31",
      "open": 49.54999923706055,
      "high": 49.566001892089844,
      "low": 49.439998626708984,
      "close": 49.4900016784668,
      "volume": 392900
    },
    {
      "time": "2026-08-03",
      "open": 49.52000045776367,
      "high": 49.560001373291016,
      "low": 49.29999923706055,
      "close": 49.52000045776367,
      "volume": 572400
    },
    {
      "time": "2026-08-04",
      "open": 49.59000015258789,
      "high": 49.61000061035156,
      "low": 49.459999084472656,
      "close": 49.58000183105469,
      "volume": 698100
    },
    {
      "time": "2026-08-05",
      "open": 49.689998626708984,
      "high": 50.15999984741211,
      "low": 49.59000015258789,
      "close": 49.709999084472656,
      "volume": 427900
    },
    {
      "time": "2026-08-06",
      "open": 49.619998931884766,
      "high": 49.729000091552734,
      "low": 49.56999969482422,
      "close": 49.59000015258789,
      "volume": 336100
    },
    {
      "time": "2026-08-07",
      "open": 49.650001525878906,
      "high": 51.900001525878906,
      "low": 49.54999923706055,
      "close": 49.6349983215332,
      "volume": 250700
    },
    {
      "time": "2026-08-10",
      "open": 49.65999984741211,
      "high": 49.75,
      "low": 49.57400131225586,
      "close": 49.595001220703125,
      "volume": 407800
    },
    {
      "time": "2026-08-11",
      "open": 49.61000061035156,
      "high": 50.702999114990234,
      "low": 49.4900016784668,
      "close": 49.619998931884766,
      "volume": 446700
    },
    {
      "time": "2026-08-12",
      "open": 49.709999084472656,
      "high": 49.84000015258789,
      "low": 49.619998931884766,
      "close": 49.64099884033203,
      "volume": 322200
    },
    {
      "time": "2026-08-13",
      "open": 49.709999084472656,
      "high": 49.77000045776367,
      "low": 49.6879997253418,
      "close": 49.720001220703125,
      "volume": 491500
    },
    {
      "time": "2026-08-14",
      "open": 49.7400016784668,
      "high": 49.76499938964844,
      "low": 49.540000915527344,
      "close": 49.685001373291016,
      "volume": 294900
    },
    {
      "time": "2026-08-17",
      "open": 49.70000076293945,
      "high": 49.722999572753906,
      "low": 49.54999923706055,
      "close": 49.678001403808594,
      "volume": 296000
    },
    {
      "time": "2026-08-18",
      "open": 49.689998626708984,
      "high": 49.69499969482422,
      "low": 49.625,
      "close": 49.689998626708984,
      "volume": 413900
    },
    {
      "time": "2026-08-19",
      "open": 49.7400016784668,
      "high": 49.82099914550781,
      "low": 49.63999938964844,
      "close": 49.75,
      "volume": 537000
    },
    {
      "time": "2026-08-20",
      "open": 49.720001220703125,
      "high": 49.7400016784668,
      "low": 49.630001068115234,
      "close": 49.709999084472656,
      "volume": 380600
    },
    {
      "time": "2026-08-21",
      "open": 49.560001373291016,
      "high": 49.560001373291016,
      "low": 49.470001220703125,
      "close": 49.529998779296875,
      "volume": 404200
    },
    {
      "time": "2026-08-24",
      "open": 49.52000045776367,
      "high": 49.56999969482422,
      "low": 49.4900016784668,
      "close": 49.540000915527344,
      "volume": 365000
    },
    {
      "time": "2026-08-25",
      "open": 49.56999969482422,
      "high": 49.65999984741211,
      "low": 49.4900016784668,
      "close": 49.599998474121094,
      "volume": 344800
    },
    {
      "time": "2026-08-26",
      "open": 49.630001068115234,
      "high": 49.630001068115234,
      "low": 49.56999969482422,
      "close": 49.599998474121094,
      "volume": 335500
    },
    {
      "time": "2026-08-27",
      "open": 49.61000061035156,
      "high": 49.632999420166016,
      "low": 49.33000183105469,
      "close": 49.57500076293945,
      "volume": 581600
    },
    {
      "time": "2026-08-28",
      "open": 49.619998931884766,
      "high": 49.63999938964844,
      "low": 49.492000579833984,
      "close": 49.540000915527344,
      "volume": 445300
    },
    {
      "time": "2026-08-31",
      "open": 49.529998779296875,
      "high": 49.529998779296875,
      "low": 49.38999938964844,
      "close": 49.474998474121094,
      "volume": 407300
    },
    {
      "time": "2026-09-01",
      "open": 49.459999084472656,
      "high": 49.5099983215332,
      "low": 49.39400100708008,
      "close": 49.43000030517578,
      "volume": 473600
    },
    {
      "time": "2026-09-02",
      "open": 49.40999984741211,
      "high": 49.45000076293945,
      "low": 49.3650016784668,
      "close": 49.400001525878906,
      "volume": 392100
    },
    {
      "time": "2026-09-03",
      "open": 49.4900016784668,
      "high": 49.529998779296875,
      "low": 49.44499969482422,
      "close": 49.45000076293945,
      "volume": 321200
    },
    {
      "time": "2026-09-04",
      "open": 49.52000045776367,
      "high": 49.52000045776367,
      "low": 49.4010009765625,
      "close": 49.4900016784668,
      "volume": 491800
    },
    {
      "time": "2026-09-08",
      "open": 49.4900016784668,
      "high": 49.5,
      "low": 49.43000030517578,
      "close": 49.47999954223633,
      "volume": 443700
    },
    {
      "time": "2026-09-09",
      "open": 49.439998626708984,
      "high": 49.5099983215332,
      "low": 49.400001525878906,
      "close": 49.43000030517578,
      "volume": 1152000
    },
    {
      "time": "2026-09-10",
      "open": 49.279998779296875,
      "high": 49.349998474121094,
      "low": 49.220001220703125,
      "close": 49.22999954223633,
      "volume": 375700
    },
    {
      "time": "2026-09-11",
      "open": 49.27000045776367,
      "high": 49.27000045776367,
      "low": 49.143001556396484,
      "close": 49.15999984741211,
      "volume": 347600
    },
    {
      "time": "2026-09-14",
      "open": 49.119998931884766,
      "high": 49.189998626708984,
      "low": 49.040000915527344,
      "close": 49.154998779296875,
      "volume": 433450
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 49.9498201751709
    },
    {
      "time": "2025-11-24",
      "value": 49.95032020568848
    },
    {
      "time": "2025-11-25",
      "value": 49.951620178222655
    },
    {
      "time": "2025-11-26",
      "value": 49.95382019042969
    },
    {
      "time": "2025-11-28",
      "value": 49.956540222167966
    },
    {
      "time": "2025-12-01",
      "value": 49.956540222167966
    },
    {
      "time": "2025-12-02",
      "value": 49.95950019836426
    },
    {
      "time": "2025-12-03",
      "value": 49.9610001373291
    },
    {
      "time": "2025-12-04",
      "value": 49.96260009765625
    },
    {
      "time": "2025-12-05",
      "value": 49.968300094604494
    },
    {
      "time": "2025-12-08",
      "value": 49.973100128173826
    },
    {
      "time": "2025-12-09",
      "value": 49.977000122070315
    },
    {
      "time": "2025-12-10",
      "value": 49.98120010375977
    },
    {
      "time": "2025-12-11",
      "value": 49.98510009765625
    },
    {
      "time": "2025-12-12",
      "value": 49.983300094604495
    },
    {
      "time": "2025-12-15",
      "value": 49.983400115966795
    },
    {
      "time": "2025-12-16",
      "value": 49.9860001373291
    },
    {
      "time": "2025-12-17",
      "value": 49.99040016174317
    },
    {
      "time": "2025-12-18",
      "value": 49.99270011901856
    },
    {
      "time": "2025-12-19",
      "value": 49.99510017395019
    },
    {
      "time": "2025-12-22",
      "value": 49.995800170898434
    },
    {
      "time": "2025-12-23",
      "value": 49.99550018310547
    },
    {
      "time": "2025-12-24",
      "value": 49.99660018920898
    },
    {
      "time": "2025-12-26",
      "value": 49.99670013427735
    },
    {
      "time": "2025-12-29",
      "value": 49.996500167846676
    },
    {
      "time": "2025-12-30",
      "value": 49.994100189208986
    },
    {
      "time": "2025-12-31",
      "value": 49.991000213623046
    },
    {
      "time": "2026-01-02",
      "value": 49.991000213623046
    },
    {
      "time": "2026-01-05",
      "value": 49.99080017089844
    },
    {
      "time": "2026-01-06",
      "value": 49.989500198364254
    },
    {
      "time": "2026-01-07",
      "value": 49.990600204467775
    },
    {
      "time": "2026-01-08",
      "value": 49.99110023498535
    },
    {
      "time": "2026-01-09",
      "value": 49.99410026550293
    },
    {
      "time": "2026-01-12",
      "value": 49.998100204467775
    },
    {
      "time": "2026-01-13",
      "value": 50.004100189208984
    },
    {
      "time": "2026-01-14",
      "value": 50.011100158691406
    },
    {
      "time": "2026-01-15",
      "value": 50.01760017395019
    },
    {
      "time": "2026-01-16",
      "value": 50.02310012817383
    },
    {
      "time": "2026-01-20",
      "value": 50.02842018127441
    },
    {
      "time": "2026-01-21",
      "value": 50.03042022705078
    },
    {
      "time": "2026-01-22",
      "value": 50.03182022094727
    },
    {
      "time": "2026-01-23",
      "value": 50.03302017211914
    },
    {
      "time": "2026-01-26",
      "value": 50.033920211791994
    },
    {
      "time": "2026-01-27",
      "value": 50.035120239257814
    },
    {
      "time": "2026-01-28",
      "value": 50.03722023010254
    },
    {
      "time": "2026-01-29",
      "value": 50.040320205688474
    },
    {
      "time": "2026-01-30",
      "value": 50.04432014465332
    },
    {
      "time": "2026-02-02",
      "value": 50.04662010192871
    },
    {
      "time": "2026-02-03",
      "value": 50.048720092773436
    },
    {
      "time": "2026-02-04",
      "value": 50.04972007751465
    },
    {
      "time": "2026-02-05",
      "value": 50.05452003479004
    },
    {
      "time": "2026-02-06",
      "value": 50.05872001647949
    },
    {
      "time": "2026-02-09",
      "value": 50.0622200012207
    },
    {
      "time": "2026-02-10",
      "value": 50.066419982910155
    },
    {
      "time": "2026-02-11",
      "value": 50.07129997253418
    },
    {
      "time": "2026-02-12",
      "value": 50.07849990844726
    },
    {
      "time": "2026-02-13",
      "value": 50.08689994812012
    },
    {
      "time": "2026-02-17",
      "value": 50.09439994812012
    },
    {
      "time": "2026-02-18",
      "value": 50.10269996643066
    },
    {
      "time": "2026-02-19",
      "value": 50.11149993896484
    },
    {
      "time": "2026-02-20",
      "value": 50.11789993286133
    },
    {
      "time": "2026-02-23",
      "value": 50.12509994506836
    },
    {
      "time": "2026-02-24",
      "value": 50.13169998168945
    },
    {
      "time": "2026-02-25",
      "value": 50.13720001220703
    },
    {
      "time": "2026-02-26",
      "value": 50.14720001220703
    },
    {
      "time": "2026-02-27",
      "value": 50.15779998779297
    },
    {
      "time": "2026-03-02",
      "value": 50.16479995727539
    },
    {
      "time": "2026-03-03",
      "value": 50.17059997558594
    },
    {
      "time": "2026-03-04",
      "value": 50.17610000610352
    },
    {
      "time": "2026-03-05",
      "value": 50.180499954223635
    },
    {
      "time": "2026-03-06",
      "value": 50.184099960327146
    },
    {
      "time": "2026-03-09",
      "value": 50.18959999084473
    },
    {
      "time": "2026-03-10",
      "value": 50.1926000213623
    },
    {
      "time": "2026-03-11",
      "value": 50.19380004882812
    },
    {
      "time": "2026-03-12",
      "value": 50.1926000213623
    },
    {
      "time": "2026-03-13",
      "value": 50.19180000305176
    },
    {
      "time": "2026-03-16",
      "value": 50.19409996032715
    },
    {
      "time": "2026-03-17",
      "value": 50.198299942016604
    },
    {
      "time": "2026-03-18",
      "value": 50.19919998168945
    },
    {
      "time": "2026-03-19",
      "value": 50.20239997863769
    },
    {
      "time": "2026-03-20",
      "value": 50.19919998168945
    },
    {
      "time": "2026-03-23",
      "value": 50.19619995117188
    },
    {
      "time": "2026-03-24",
      "value": 50.18979995727539
    },
    {
      "time": "2026-03-25",
      "value": 50.185199966430666
    },
    {
      "time": "2026-03-26",
      "value": 50.172599945068356
    },
    {
      "time": "2026-03-27",
      "value": 50.157999954223634
    },
    {
      "time": "2026-03-30",
      "value": 50.14699996948242
    },
    {
      "time": "2026-03-31",
      "value": 50.13870002746582
    },
    {
      "time": "2026-04-01",
      "value": 50.13230003356934
    },
    {
      "time": "2026-04-02",
      "value": 50.129599990844724
    },
    {
      "time": "2026-04-06",
      "value": 50.12619995117188
    },
    {
      "time": "2026-04-07",
      "value": 50.122799987792966
    },
    {
      "time": "2026-04-08",
      "value": 50.12059997558594
    },
    {
      "time": "2026-04-09",
      "value": 50.118399963378906
    },
    {
      "time": "2026-04-10",
      "value": 50.116399993896486
    },
    {
      "time": "2026-04-13",
      "value": 50.11559997558594
    },
    {
      "time": "2026-04-14",
      "value": 50.11419998168945
    },
    {
      "time": "2026-04-15",
      "value": 50.11400001525879
    },
    {
      "time": "2026-04-16",
      "value": 50.11332000732422
    },
    {
      "time": "2026-04-17",
      "value": 50.115120010375975
    },
    {
      "time": "2026-04-20",
      "value": 50.11590003967285
    },
    {
      "time": "2026-04-21",
      "value": 50.11130004882813
    },
    {
      "time": "2026-04-22",
      "value": 50.10610008239746
    },
    {
      "time": "2026-04-23",
      "value": 50.09910011291504
    },
    {
      "time": "2026-04-24",
      "value": 50.09300010681152
    },
    {
      "time": "2026-04-27",
      "value": 50.08570014953613
    },
    {
      "time": "2026-04-28",
      "value": 50.07626014709473
    },
    {
      "time": "2026-04-29",
      "value": 50.06526016235352
    },
    {
      "time": "2026-04-30",
      "value": 50.05406013488769
    },
    {
      "time": "2026-05-01",
      "value": 50.04346015930176
    },
    {
      "time": "2026-05-04",
      "value": 50.03546012878418
    },
    {
      "time": "2026-05-05",
      "value": 50.02646011352539
    },
    {
      "time": "2026-05-06",
      "value": 50.01966011047363
    },
    {
      "time": "2026-05-07",
      "value": 50.0124600982666
    },
    {
      "time": "2026-05-08",
      "value": 50.00526008605957
    },
    {
      "time": "2026-05-11",
      "value": 49.996060104370116
    },
    {
      "time": "2026-05-12",
      "value": 49.98716011047363
    },
    {
      "time": "2026-05-13",
      "value": 49.97916007995605
    },
    {
      "time": "2026-05-14",
      "value": 49.97166007995605
    },
    {
      "time": "2026-05-15",
      "value": 49.962460098266604
    },
    {
      "time": "2026-05-18",
      "value": 49.953140106201175
    },
    {
      "time": "2026-05-19",
      "value": 49.9402400970459
    },
    {
      "time": "2026-05-20",
      "value": 49.929840087890625
    },
    {
      "time": "2026-05-21",
      "value": 49.91974006652832
    },
    {
      "time": "2026-05-22",
      "value": 49.91184005737305
    },
    {
      "time": "2026-05-26",
      "value": 49.90784004211426
    },
    {
      "time": "2026-05-27",
      "value": 49.90034004211426
    },
    {
      "time": "2026-05-28",
      "value": 49.89314002990723
    },
    {
      "time": "2026-05-29",
      "value": 49.888240051269534
    },
    {
      "time": "2026-06-01",
      "value": 49.88324005126953
    },
    {
      "time": "2026-06-02",
      "value": 49.88174003601074
    },
    {
      "time": "2026-06-03",
      "value": 49.87844009399414
    },
    {
      "time": "2026-06-04",
      "value": 49.87694007873535
    },
    {
      "time": "2026-06-05",
      "value": 49.871740112304686
    },
    {
      "time": "2026-06-08",
      "value": 49.87424011230469
    },
    {
      "time": "2026-06-09",
      "value": 49.878040161132816
    },
    {
      "time": "2026-06-10",
      "value": 49.87904014587402
    },
    {
      "time": "2026-06-11",
      "value": 49.8794401550293
    },
    {
      "time": "2026-06-12",
      "value": 49.879640121459964
    },
    {
      "time": "2026-06-15",
      "value": 49.879740142822264
    },
    {
      "time": "2026-06-16",
      "value": 49.88114013671875
    },
    {
      "time": "2026-06-17",
      "value": 49.880440139770506
    },
    {
      "time": "2026-06-18",
      "value": 49.8778401184082
    },
    {
      "time": "2026-06-22",
      "value": 49.87504013061523
    },
    {
      "time": "2026-06-23",
      "value": 49.87234008789063
    },
    {
      "time": "2026-06-24",
      "value": 49.86964012145996
    },
    {
      "time": "2026-06-25",
      "value": 49.86364013671875
    },
    {
      "time": "2026-06-26",
      "value": 49.8577400970459
    },
    {
      "time": "2026-06-29",
      "value": 49.85232009887695
    },
    {
      "time": "2026-06-30",
      "value": 49.84432006835937
    },
    {
      "time": "2026-07-01",
      "value": 49.83374008178711
    },
    {
      "time": "2026-07-02",
      "value": 49.82904006958008
    },
    {
      "time": "2026-07-06",
      "value": 49.826440048217776
    },
    {
      "time": "2026-07-07",
      "value": 49.81964004516602
    },
    {
      "time": "2026-07-08",
      "value": 49.81244003295898
    },
    {
      "time": "2026-07-09",
      "value": 49.8060400390625
    },
    {
      "time": "2026-07-10",
      "value": 49.800680007934574
    },
    {
      "time": "2026-07-13",
      "value": 49.7959400177002
    },
    {
      "time": "2026-07-14",
      "value": 49.793040084838864
    },
    {
      "time": "2026-07-15",
      "value": 49.79144004821777
    },
    {
      "time": "2026-07-16",
      "value": 49.789840087890624
    },
    {
      "time": "2026-07-17",
      "value": 49.788520126342775
    },
    {
      "time": "2026-07-20",
      "value": 49.784120101928714
    },
    {
      "time": "2026-07-21",
      "value": 49.775320053100586
    },
    {
      "time": "2026-07-22",
      "value": 49.76436004638672
    },
    {
      "time": "2026-07-23",
      "value": 49.751960067749025
    },
    {
      "time": "2026-07-24",
      "value": 49.74196006774903
    },
    {
      "time": "2026-07-27",
      "value": 49.73314010620117
    },
    {
      "time": "2026-07-28",
      "value": 49.72444007873535
    },
    {
      "time": "2026-07-29",
      "value": 49.71918006896973
    },
    {
      "time": "2026-07-30",
      "value": 49.715500030517575
    },
    {
      "time": "2026-07-31",
      "value": 49.71280006408691
    },
    {
      "time": "2026-08-03",
      "value": 49.708800048828124
    },
    {
      "time": "2026-08-04",
      "value": 49.708000106811525
    },
    {
      "time": "2026-08-05",
      "value": 49.70910011291504
    },
    {
      "time": "2026-08-06",
      "value": 49.704900131225585
    },
    {
      "time": "2026-08-07",
      "value": 49.70300010681152
    },
    {
      "time": "2026-08-10",
      "value": 49.69890014648438
    },
    {
      "time": "2026-08-11",
      "value": 49.69470008850098
    },
    {
      "time": "2026-08-12",
      "value": 49.6913200378418
    },
    {
      "time": "2026-08-13",
      "value": 49.68962005615234
    },
    {
      "time": "2026-08-14",
      "value": 49.68822006225586
    },
    {
      "time": "2026-08-17",
      "value": 49.68608009338379
    },
    {
      "time": "2026-08-18",
      "value": 49.68588005065918
    },
    {
      "time": "2026-08-19",
      "value": 49.68698005676269
    },
    {
      "time": "2026-08-20",
      "value": 49.686380004882814
    },
    {
      "time": "2026-08-21",
      "value": 49.68197998046875
    },
    {
      "time": "2026-08-24",
      "value": 49.6761799621582
    },
    {
      "time": "2026-08-25",
      "value": 49.67137992858887
    },
    {
      "time": "2026-08-26",
      "value": 49.66557991027832
    },
    {
      "time": "2026-08-27",
      "value": 49.65827995300293
    },
    {
      "time": "2026-08-28",
      "value": 49.65257995605469
    },
    {
      "time": "2026-08-31",
      "value": 49.64507995605469
    },
    {
      "time": "2026-09-01",
      "value": 49.636879959106444
    },
    {
      "time": "2026-09-02",
      "value": 49.627779998779296
    },
    {
      "time": "2026-09-03",
      "value": 49.61807998657227
    },
    {
      "time": "2026-09-04",
      "value": 49.61188003540039
    },
    {
      "time": "2026-09-08",
      "value": 49.60518005371094
    },
    {
      "time": "2026-09-09",
      "value": 49.59768005371094
    },
    {
      "time": "2026-09-10",
      "value": 49.58668006896973
    },
    {
      "time": "2026-09-11",
      "value": 49.57628005981445
    },
    {
      "time": "2026-09-14",
      "value": 49.56468002319336
    }
  ],
  "analysis": null
}