{
  "ok": true,
  "cached": false,
  "ticker": "MSB",
  "price": 21.17,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Mesabi: Fiscal Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mesabi-fiscal-q2-earnings-snapshot-204219537.html",
      "published": "2026-09-11"
    },
    {
      "title": "Mesabi Trust Press Release",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mesabi-trust-press-release-200500746.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 31.440000534057617,
      "high": 31.610000610351562,
      "low": 31.139999389648438,
      "close": 31.34000015258789,
      "volume": 19100
    },
    {
      "time": "2025-09-16",
      "open": 31.43000030517578,
      "high": 31.43000030517578,
      "low": 30.6200008392334,
      "close": 30.65999984741211,
      "volume": 26600
    },
    {
      "time": "2025-09-17",
      "open": 30.549999237060547,
      "high": 31.40999984741211,
      "low": 30.389999389648438,
      "close": 30.8700008392334,
      "volume": 23200
    },
    {
      "time": "2025-09-18",
      "open": 30.850000381469727,
      "high": 31.399999618530273,
      "low": 30.399999618530273,
      "close": 30.420000076293945,
      "volume": 30500
    },
    {
      "time": "2025-09-19",
      "open": 30.440000534057617,
      "high": 31.25,
      "low": 30,
      "close": 30.920000076293945,
      "volume": 26900
    },
    {
      "time": "2025-09-22",
      "open": 30.709999084472656,
      "high": 31.149999618530273,
      "low": 30.5,
      "close": 30.889999389648438,
      "volume": 23700
    },
    {
      "time": "2025-09-23",
      "open": 30.690000534057617,
      "high": 30.8700008392334,
      "low": 30.020000457763672,
      "close": 30.059999465942383,
      "volume": 34400
    },
    {
      "time": "2025-09-24",
      "open": 30.1299991607666,
      "high": 30.3700008392334,
      "low": 29.139999389648438,
      "close": 29.899999618530273,
      "volume": 32900
    },
    {
      "time": "2025-09-25",
      "open": 29.670000076293945,
      "high": 30.190000534057617,
      "low": 29,
      "close": 29.350000381469727,
      "volume": 317800
    },
    {
      "time": "2025-09-26",
      "open": 29.15999984741211,
      "high": 29.540000915527344,
      "low": 28.8799991607666,
      "close": 29.270000457763672,
      "volume": 14300
    },
    {
      "time": "2025-09-29",
      "open": 27.579999923706055,
      "high": 29.700000762939453,
      "low": 27,
      "close": 29.1200008392334,
      "volume": 137800
    },
    {
      "time": "2025-09-30",
      "open": 28.950000762939453,
      "high": 29.399999618530273,
      "low": 28.610000610351562,
      "close": 29.270000457763672,
      "volume": 10800
    },
    {
      "time": "2025-10-01",
      "open": 30.350000381469727,
      "high": 31.600000381469727,
      "low": 29.290000915527344,
      "close": 31.600000381469727,
      "volume": 75600
    },
    {
      "time": "2025-10-02",
      "open": 31.68000030517578,
      "high": 32.5,
      "low": 31.3700008392334,
      "close": 32.209999084472656,
      "volume": 32800
    },
    {
      "time": "2025-10-03",
      "open": 32.27000045776367,
      "high": 32.70000076293945,
      "low": 32.27000045776367,
      "close": 32.599998474121094,
      "volume": 37300
    },
    {
      "time": "2025-10-06",
      "open": 32.400001525878906,
      "high": 32.70000076293945,
      "low": 31.020000457763672,
      "close": 31.190000534057617,
      "volume": 25500
    },
    {
      "time": "2025-10-07",
      "open": 31,
      "high": 31.6299991607666,
      "low": 30.700000762939453,
      "close": 30.709999084472656,
      "volume": 16500
    },
    {
      "time": "2025-10-08",
      "open": 30.6200008392334,
      "high": 31.440000534057617,
      "low": 30.1200008392334,
      "close": 31.040000915527344,
      "volume": 30800
    },
    {
      "time": "2025-10-09",
      "open": 31.049999237060547,
      "high": 32,
      "low": 31,
      "close": 31.040000915527344,
      "volume": 17700
    },
    {
      "time": "2025-10-10",
      "open": 31,
      "high": 31.329999923706055,
      "low": 30.40999984741211,
      "close": 30.649999618530273,
      "volume": 18500
    },
    {
      "time": "2025-10-13",
      "open": 30.760000228881836,
      "high": 31.959999084472656,
      "low": 30.739999771118164,
      "close": 31.3799991607666,
      "volume": 24700
    },
    {
      "time": "2025-10-14",
      "open": 31.40999984741211,
      "high": 32.439998626708984,
      "low": 31.079999923706055,
      "close": 32.33000183105469,
      "volume": 23200
    },
    {
      "time": "2025-10-15",
      "open": 32.439998626708984,
      "high": 32.97999954223633,
      "low": 32,
      "close": 32.599998474121094,
      "volume": 22300
    },
    {
      "time": "2025-10-16",
      "open": 32.650001525878906,
      "high": 32.83000183105469,
      "low": 30.299999237060547,
      "close": 30.690000534057617,
      "volume": 50000
    },
    {
      "time": "2025-10-17",
      "open": 30.690000534057617,
      "high": 32.5099983215332,
      "low": 30.690000534057617,
      "close": 31.25,
      "volume": 21000
    },
    {
      "time": "2025-10-20",
      "open": 31.520000457763672,
      "high": 36.59000015258789,
      "low": 31.520000457763672,
      "close": 35.20000076293945,
      "volume": 153000
    },
    {
      "time": "2025-10-21",
      "open": 35.54999923706055,
      "high": 36.02000045776367,
      "low": 34.2599983215332,
      "close": 35.47999954223633,
      "volume": 59800
    },
    {
      "time": "2025-10-22",
      "open": 35.290000915527344,
      "high": 35.58000183105469,
      "low": 34.47999954223633,
      "close": 34.599998474121094,
      "volume": 46300
    },
    {
      "time": "2025-10-23",
      "open": 34.79999923706055,
      "high": 35.779998779296875,
      "low": 34.619998931884766,
      "close": 35.7599983215332,
      "volume": 56100
    },
    {
      "time": "2025-10-24",
      "open": 36.0099983215332,
      "high": 36.9900016784668,
      "low": 35.08000183105469,
      "close": 35.439998626708984,
      "volume": 37600
    },
    {
      "time": "2025-10-27",
      "open": 35.45000076293945,
      "high": 36.45000076293945,
      "low": 35.0099983215332,
      "close": 35.540000915527344,
      "volume": 24700
    },
    {
      "time": "2025-10-28",
      "open": 35.84000015258789,
      "high": 36.45000076293945,
      "low": 35.52000045776367,
      "close": 36.13999938964844,
      "volume": 28900
    },
    {
      "time": "2025-10-29",
      "open": 36.45000076293945,
      "high": 36.689998626708984,
      "low": 35.5,
      "close": 35.5099983215332,
      "volume": 34900
    },
    {
      "time": "2025-10-30",
      "open": 35.04999923706055,
      "high": 35.47999954223633,
      "low": 34.630001068115234,
      "close": 34.90999984741211,
      "volume": 23800
    },
    {
      "time": "2025-10-31",
      "open": 34.29999923706055,
      "high": 34.959999084472656,
      "low": 34.09000015258789,
      "close": 34.13999938964844,
      "volume": 38600
    },
    {
      "time": "2025-11-03",
      "open": 34.25,
      "high": 35.84000015258789,
      "low": 34.25,
      "close": 34.459999084472656,
      "volume": 29700
    },
    {
      "time": "2025-11-04",
      "open": 34.150001525878906,
      "high": 34.68000030517578,
      "low": 33.290000915527344,
      "close": 33.470001220703125,
      "volume": 24900
    },
    {
      "time": "2025-11-05",
      "open": 33.5,
      "high": 35.189998626708984,
      "low": 33.470001220703125,
      "close": 35.189998626708984,
      "volume": 44600
    },
    {
      "time": "2025-11-06",
      "open": 35.540000915527344,
      "high": 35.849998474121094,
      "low": 34.25,
      "close": 34.25,
      "volume": 31000
    },
    {
      "time": "2025-11-07",
      "open": 34.5,
      "high": 35.2599983215332,
      "low": 33.959999084472656,
      "close": 34.63999938964844,
      "volume": 17300
    },
    {
      "time": "2025-11-10",
      "open": 34.970001220703125,
      "high": 35.5,
      "low": 34.29999923706055,
      "close": 34.720001220703125,
      "volume": 40400
    },
    {
      "time": "2025-11-11",
      "open": 34.529998779296875,
      "high": 35,
      "low": 34.150001525878906,
      "close": 34.599998474121094,
      "volume": 21000
    },
    {
      "time": "2025-11-12",
      "open": 34.91999816894531,
      "high": 35.5,
      "low": 34.599998474121094,
      "close": 34.880001068115234,
      "volume": 24300
    },
    {
      "time": "2025-11-13",
      "open": 35.0099983215332,
      "high": 35.77000045776367,
      "low": 34.0099983215332,
      "close": 34.150001525878906,
      "volume": 28300
    },
    {
      "time": "2025-11-14",
      "open": 34.0099983215332,
      "high": 35.4900016784668,
      "low": 34.0099983215332,
      "close": 34.880001068115234,
      "volume": 24300
    },
    {
      "time": "2025-11-17",
      "open": 35.16999816894531,
      "high": 35.849998474121094,
      "low": 34.29999923706055,
      "close": 34.29999923706055,
      "volume": 36700
    },
    {
      "time": "2025-11-18",
      "open": 34,
      "high": 35.56999969482422,
      "low": 33.70000076293945,
      "close": 33.939998626708984,
      "volume": 34000
    },
    {
      "time": "2025-11-19",
      "open": 33.939998626708984,
      "high": 35.459999084472656,
      "low": 33.779998779296875,
      "close": 34.970001220703125,
      "volume": 34300
    },
    {
      "time": "2025-11-20",
      "open": 34.9900016784668,
      "high": 35.849998474121094,
      "low": 33.27000045776367,
      "close": 33.56999969482422,
      "volume": 37000
    },
    {
      "time": "2025-11-21",
      "open": 33.290000915527344,
      "high": 33.54999923706055,
      "low": 30.3799991607666,
      "close": 30.389999389648438,
      "volume": 78700
    },
    {
      "time": "2025-11-24",
      "open": 30.5,
      "high": 32.779998779296875,
      "low": 30.299999237060547,
      "close": 32.119998931884766,
      "volume": 29600
    },
    {
      "time": "2025-11-25",
      "open": 32.369998931884766,
      "high": 33,
      "low": 29.149999618530273,
      "close": 30.329999923706055,
      "volume": 72100
    },
    {
      "time": "2025-11-26",
      "open": 30.149999618530273,
      "high": 32.5099983215332,
      "low": 30.100000381469727,
      "close": 31.950000762939453,
      "volume": 33400
    },
    {
      "time": "2025-11-28",
      "open": 32,
      "high": 34.5,
      "low": 32,
      "close": 32.65999984741211,
      "volume": 47700
    },
    {
      "time": "2025-12-01",
      "open": 32.93000030517578,
      "high": 34.400001525878906,
      "low": 31.780000686645508,
      "close": 31.790000915527344,
      "volume": 35700
    },
    {
      "time": "2025-12-02",
      "open": 31.780000686645508,
      "high": 32.7599983215332,
      "low": 31.309999465942383,
      "close": 32.099998474121094,
      "volume": 31100
    },
    {
      "time": "2025-12-03",
      "open": 32.2400016784668,
      "high": 33.79999923706055,
      "low": 32.2400016784668,
      "close": 32.4900016784668,
      "volume": 22000
    },
    {
      "time": "2025-12-04",
      "open": 32.83000183105469,
      "high": 34.43000030517578,
      "low": 32.61000061035156,
      "close": 33.56999969482422,
      "volume": 27600
    },
    {
      "time": "2025-12-05",
      "open": 33.5,
      "high": 34.349998474121094,
      "low": 32.5,
      "close": 32.91999816894531,
      "volume": 22100
    },
    {
      "time": "2025-12-08",
      "open": 32.959999084472656,
      "high": 33.95000076293945,
      "low": 32.75,
      "close": 32.83000183105469,
      "volume": 23000
    },
    {
      "time": "2025-12-09",
      "open": 33.2400016784668,
      "high": 35.560001373291016,
      "low": 33.2400016784668,
      "close": 34.310001373291016,
      "volume": 48700
    },
    {
      "time": "2025-12-10",
      "open": 34.02000045776367,
      "high": 34.95000076293945,
      "low": 33.779998779296875,
      "close": 34.689998626708984,
      "volume": 66600
    },
    {
      "time": "2025-12-11",
      "open": 34.97999954223633,
      "high": 35.4900016784668,
      "low": 34.08000183105469,
      "close": 35.31999969482422,
      "volume": 22200
    },
    {
      "time": "2025-12-12",
      "open": 34.86000061035156,
      "high": 35.560001373291016,
      "low": 34.630001068115234,
      "close": 34.630001068115234,
      "volume": 17300
    },
    {
      "time": "2025-12-15",
      "open": 34.630001068115234,
      "high": 35.029998779296875,
      "low": 33.72999954223633,
      "close": 34.36000061035156,
      "volume": 16100
    },
    {
      "time": "2025-12-16",
      "open": 34,
      "high": 34.849998474121094,
      "low": 33.5099983215332,
      "close": 34.52000045776367,
      "volume": 30000
    },
    {
      "time": "2025-12-17",
      "open": 34.11000061035156,
      "high": 35.38999938964844,
      "low": 33.810001373291016,
      "close": 34.630001068115234,
      "volume": 40300
    },
    {
      "time": "2025-12-18",
      "open": 34.720001220703125,
      "high": 35.880001068115234,
      "low": 34.5,
      "close": 34.90999984741211,
      "volume": 27200
    },
    {
      "time": "2025-12-19",
      "open": 34.63999938964844,
      "high": 35.380001068115234,
      "low": 34.220001220703125,
      "close": 34.439998626708984,
      "volume": 36200
    },
    {
      "time": "2025-12-22",
      "open": 34.849998474121094,
      "high": 36.349998474121094,
      "low": 34.5099983215332,
      "close": 35.84000015258789,
      "volume": 53100
    },
    {
      "time": "2025-12-23",
      "open": 36.13999938964844,
      "high": 36.880001068115234,
      "low": 35.040000915527344,
      "close": 36.08000183105469,
      "volume": 77400
    },
    {
      "time": "2025-12-24",
      "open": 35.97999954223633,
      "high": 36.88999938964844,
      "low": 35.34000015258789,
      "close": 36.02000045776367,
      "volume": 36100
    },
    {
      "time": "2025-12-26",
      "open": 36.099998474121094,
      "high": 37.2400016784668,
      "low": 36,
      "close": 37.06999969482422,
      "volume": 45000
    },
    {
      "time": "2025-12-29",
      "open": 37,
      "high": 38.630001068115234,
      "low": 36.5,
      "close": 36.52000045776367,
      "volume": 63100
    },
    {
      "time": "2025-12-30",
      "open": 36.5,
      "high": 38.59000015258789,
      "low": 36.5,
      "close": 38.2400016784668,
      "volume": 57200
    },
    {
      "time": "2025-12-31",
      "open": 38.369998931884766,
      "high": 39.81999969482422,
      "low": 38.09000015258789,
      "close": 38.52000045776367,
      "volume": 80200
    },
    {
      "time": "2026-01-02",
      "open": 38.83000183105469,
      "high": 41.90999984741211,
      "low": 38.2599983215332,
      "close": 39.58000183105469,
      "volume": 105600
    },
    {
      "time": "2026-01-05",
      "open": 38.810001373291016,
      "high": 39.61000061035156,
      "low": 36.720001220703125,
      "close": 37.06999969482422,
      "volume": 111100
    },
    {
      "time": "2026-01-06",
      "open": 36.689998626708984,
      "high": 40.970001220703125,
      "low": 36.5,
      "close": 40.7400016784668,
      "volume": 76900
    },
    {
      "time": "2026-01-07",
      "open": 40.189998626708984,
      "high": 41.029998779296875,
      "low": 38.959999084472656,
      "close": 39.72999954223633,
      "volume": 106700
    },
    {
      "time": "2026-01-08",
      "open": 39.4900016784668,
      "high": 42.25,
      "low": 39.4900016784668,
      "close": 41.150001525878906,
      "volume": 69400
    },
    {
      "time": "2026-01-09",
      "open": 41.20000076293945,
      "high": 41.97999954223633,
      "low": 39.47999954223633,
      "close": 39.7400016784668,
      "volume": 74600
    },
    {
      "time": "2026-01-12",
      "open": 39.349998474121094,
      "high": 40.619998931884766,
      "low": 39.22999954223633,
      "close": 40.09000015258789,
      "volume": 35400
    },
    {
      "time": "2026-01-13",
      "open": 40.09000015258789,
      "high": 41.9900016784668,
      "low": 40.09000015258789,
      "close": 40.630001068115234,
      "volume": 38400
    },
    {
      "time": "2026-01-14",
      "open": 41.029998779296875,
      "high": 42.380001068115234,
      "low": 40.439998626708984,
      "close": 41.06999969482422,
      "volume": 50600
    },
    {
      "time": "2026-01-15",
      "open": 41.31999969482422,
      "high": 42,
      "low": 40.5,
      "close": 40.63999938964844,
      "volume": 39900
    },
    {
      "time": "2026-01-16",
      "open": 40.439998626708984,
      "high": 41.959999084472656,
      "low": 40.25,
      "close": 40.959999084472656,
      "volume": 24800
    },
    {
      "time": "2026-01-20",
      "open": 39.20000076293945,
      "high": 39.209999084472656,
      "low": 35,
      "close": 35.689998626708984,
      "volume": 144300
    },
    {
      "time": "2026-01-21",
      "open": 36.04999923706055,
      "high": 37.33000183105469,
      "low": 35,
      "close": 36.68000030517578,
      "volume": 92300
    },
    {
      "time": "2026-01-22",
      "open": 37.33000183105469,
      "high": 37.5099983215332,
      "low": 36.18000030517578,
      "close": 36.52000045776367,
      "volume": 24300
    },
    {
      "time": "2026-01-23",
      "open": 36.349998474121094,
      "high": 37.119998931884766,
      "low": 35.11000061035156,
      "close": 35.5,
      "volume": 33100
    },
    {
      "time": "2026-01-26",
      "open": 35.599998474121094,
      "high": 35.939998626708984,
      "low": 33.650001525878906,
      "close": 34.099998474121094,
      "volume": 84200
    },
    {
      "time": "2026-01-27",
      "open": 33.970001220703125,
      "high": 34.9900016784668,
      "low": 33.380001068115234,
      "close": 34.13999938964844,
      "volume": 40000
    },
    {
      "time": "2026-01-28",
      "open": 34.040000915527344,
      "high": 34.97999954223633,
      "low": 33,
      "close": 33.90999984741211,
      "volume": 36800
    },
    {
      "time": "2026-01-29",
      "open": 33.90999984741211,
      "high": 34.900001525878906,
      "low": 33.25,
      "close": 33.630001068115234,
      "volume": 34200
    },
    {
      "time": "2026-01-30",
      "open": 33.04999923706055,
      "high": 33.790000915527344,
      "low": 32.2599983215332,
      "close": 32.900001525878906,
      "volume": 65400
    },
    {
      "time": "2026-02-02",
      "open": 32.83000183105469,
      "high": 34.70000076293945,
      "low": 32.52000045776367,
      "close": 34.18000030517578,
      "volume": 72200
    },
    {
      "time": "2026-02-03",
      "open": 34.34000015258789,
      "high": 36.95000076293945,
      "low": 34.25,
      "close": 35.65999984741211,
      "volume": 55700
    },
    {
      "time": "2026-02-04",
      "open": 35.20000076293945,
      "high": 36.65999984741211,
      "low": 34.689998626708984,
      "close": 36.130001068115234,
      "volume": 38100
    },
    {
      "time": "2026-02-05",
      "open": 35.5,
      "high": 35.68000030517578,
      "low": 34.130001068115234,
      "close": 34.45000076293945,
      "volume": 53100
    },
    {
      "time": "2026-02-06",
      "open": 34.16999816894531,
      "high": 35.5,
      "low": 33.869998931884766,
      "close": 35.20000076293945,
      "volume": 83200
    },
    {
      "time": "2026-02-09",
      "open": 34.81999969482422,
      "high": 36.099998474121094,
      "low": 34.81999969482422,
      "close": 35.790000915527344,
      "volume": 25500
    },
    {
      "time": "2026-02-10",
      "open": 35.790000915527344,
      "high": 36.209999084472656,
      "low": 34.90999984741211,
      "close": 35.459999084472656,
      "volume": 43700
    },
    {
      "time": "2026-02-11",
      "open": 35.4900016784668,
      "high": 35.9900016784668,
      "low": 34.310001373291016,
      "close": 34.4900016784668,
      "volume": 43200
    },
    {
      "time": "2026-02-12",
      "open": 34.349998474121094,
      "high": 35.279998779296875,
      "low": 33.04999923706055,
      "close": 34.029998779296875,
      "volume": 31900
    },
    {
      "time": "2026-02-13",
      "open": 33.529998779296875,
      "high": 34.560001373291016,
      "low": 33.41999816894531,
      "close": 33.97999954223633,
      "volume": 23000
    },
    {
      "time": "2026-02-17",
      "open": 33.5,
      "high": 34.4900016784668,
      "low": 33.0099983215332,
      "close": 33.02000045776367,
      "volume": 32900
    },
    {
      "time": "2026-02-18",
      "open": 33.13999938964844,
      "high": 33.959999084472656,
      "low": 33.0099983215332,
      "close": 33.2599983215332,
      "volume": 15700
    },
    {
      "time": "2026-02-19",
      "open": 32.599998474121094,
      "high": 33.400001525878906,
      "low": 32.33000183105469,
      "close": 33.040000915527344,
      "volume": 30000
    },
    {
      "time": "2026-02-20",
      "open": 33.04999923706055,
      "high": 33.75,
      "low": 32.47999954223633,
      "close": 32.529998779296875,
      "volume": 61000
    },
    {
      "time": "2026-02-23",
      "open": 32.2400016784668,
      "high": 32.56999969482422,
      "low": 30.25,
      "close": 31.469999313354492,
      "volume": 63300
    },
    {
      "time": "2026-02-24",
      "open": 31.5,
      "high": 32.189998626708984,
      "low": 31.25,
      "close": 31.860000610351562,
      "volume": 30400
    },
    {
      "time": "2026-02-25",
      "open": 31.59000015258789,
      "high": 32.380001068115234,
      "low": 31.510000228881836,
      "close": 31.8799991607666,
      "volume": 18600
    },
    {
      "time": "2026-02-26",
      "open": 31.5,
      "high": 31.709999084472656,
      "low": 30.729999542236328,
      "close": 31.049999237060547,
      "volume": 19800
    },
    {
      "time": "2026-02-27",
      "open": 30.6299991607666,
      "high": 31,
      "low": 30.079999923706055,
      "close": 30.3700008392334,
      "volume": 23900
    },
    {
      "time": "2026-03-02",
      "open": 30,
      "high": 31.510000228881836,
      "low": 30,
      "close": 31.1200008392334,
      "volume": 86800
    },
    {
      "time": "2026-03-03",
      "open": 29.950000762939453,
      "high": 31.209999084472656,
      "low": 27.31999969482422,
      "close": 30.719999313354492,
      "volume": 69300
    },
    {
      "time": "2026-03-04",
      "open": 31.459999084472656,
      "high": 31.75,
      "low": 31.010000228881836,
      "close": 31.6200008392334,
      "volume": 11600
    },
    {
      "time": "2026-03-05",
      "open": 31.989999771118164,
      "high": 34.13999938964844,
      "low": 29.889999389648438,
      "close": 30.40999984741211,
      "volume": 70200
    },
    {
      "time": "2026-03-06",
      "open": 30.3700008392334,
      "high": 30.989999771118164,
      "low": 29.540000915527344,
      "close": 30,
      "volume": 82600
    },
    {
      "time": "2026-03-09",
      "open": 29.459999084472656,
      "high": 32.06999969482422,
      "low": 27,
      "close": 31,
      "volume": 114400
    },
    {
      "time": "2026-03-10",
      "open": 31.1299991607666,
      "high": 33.400001525878906,
      "low": 31.1299991607666,
      "close": 32.400001525878906,
      "volume": 129100
    },
    {
      "time": "2026-03-11",
      "open": 31.719999313354492,
      "high": 32.93000030517578,
      "low": 31.06999969482422,
      "close": 31.3700008392334,
      "volume": 51100
    },
    {
      "time": "2026-03-12",
      "open": 30.790000915527344,
      "high": 32.52000045776367,
      "low": 29.989999771118164,
      "close": 31.989999771118164,
      "volume": 58400
    },
    {
      "time": "2026-03-13",
      "open": 31.43000030517578,
      "high": 32.70000076293945,
      "low": 29.270000457763672,
      "close": 31.59000015258789,
      "volume": 98000
    },
    {
      "time": "2026-03-16",
      "open": 31.75,
      "high": 32.529998779296875,
      "low": 30.639999389648438,
      "close": 32.060001373291016,
      "volume": 35400
    },
    {
      "time": "2026-03-17",
      "open": 31.690000534057617,
      "high": 32.529998779296875,
      "low": 30.5,
      "close": 31.700000762939453,
      "volume": 38100
    },
    {
      "time": "2026-03-18",
      "open": 31.399999618530273,
      "high": 32.13999938964844,
      "low": 30.549999237060547,
      "close": 30.989999771118164,
      "volume": 99300
    },
    {
      "time": "2026-03-19",
      "open": 30.649999618530273,
      "high": 30.649999618530273,
      "low": 29.520000457763672,
      "close": 30.239999771118164,
      "volume": 35800
    },
    {
      "time": "2026-03-20",
      "open": 30.43000030517578,
      "high": 30.43000030517578,
      "low": 28.950000762939453,
      "close": 29.31999969482422,
      "volume": 42000
    },
    {
      "time": "2026-03-23",
      "open": 29.43000030517578,
      "high": 31.170000076293945,
      "low": 29.350000381469727,
      "close": 30.360000610351562,
      "volume": 65400
    },
    {
      "time": "2026-03-24",
      "open": 30.420000076293945,
      "high": 31.540000915527344,
      "low": 30.3799991607666,
      "close": 31.270000457763672,
      "volume": 54000
    },
    {
      "time": "2026-03-25",
      "open": 31.40999984741211,
      "high": 31.93000030517578,
      "low": 31.209999084472656,
      "close": 31.290000915527344,
      "volume": 6300
    },
    {
      "time": "2026-03-26",
      "open": 30.360000610351562,
      "high": 31.3799991607666,
      "low": 30.360000610351562,
      "close": 30.780000686645508,
      "volume": 20300
    },
    {
      "time": "2026-03-27",
      "open": 30.510000228881836,
      "high": 31.399999618530273,
      "low": 30.510000228881836,
      "close": 30.56999969482422,
      "volume": 45700
    },
    {
      "time": "2026-03-30",
      "open": 30.5,
      "high": 32.380001068115234,
      "low": 30.5,
      "close": 32.209999084472656,
      "volume": 39000
    },
    {
      "time": "2026-03-31",
      "open": 32.529998779296875,
      "high": 33.310001373291016,
      "low": 31.489999771118164,
      "close": 31.5,
      "volume": 10200
    },
    {
      "time": "2026-04-01",
      "open": 31.90999984741211,
      "high": 32.70000076293945,
      "low": 31.15999984741211,
      "close": 32.560001373291016,
      "volume": 49400
    },
    {
      "time": "2026-04-02",
      "open": 31.829999923706055,
      "high": 33.29999923706055,
      "low": 31.299999237060547,
      "close": 31.31999969482422,
      "volume": 25500
    },
    {
      "time": "2026-04-06",
      "open": 31.190000534057617,
      "high": 32.08000183105469,
      "low": 30.989999771118164,
      "close": 31.389999389648438,
      "volume": 25300
    },
    {
      "time": "2026-04-07",
      "open": 30.959999084472656,
      "high": 31.969999313354492,
      "low": 30.809999465942383,
      "close": 31.68000030517578,
      "volume": 57800
    },
    {
      "time": "2026-04-08",
      "open": 32.029998779296875,
      "high": 32.31999969482422,
      "low": 31.459999084472656,
      "close": 31.84000015258789,
      "volume": 65700
    },
    {
      "time": "2026-04-09",
      "open": 31.81999969482422,
      "high": 31.979999542236328,
      "low": 30.43000030517578,
      "close": 30.809999465942383,
      "volume": 105700
    },
    {
      "time": "2026-04-10",
      "open": 31.15999984741211,
      "high": 32.439998626708984,
      "low": 30.709999084472656,
      "close": 31.170000076293945,
      "volume": 71900
    },
    {
      "time": "2026-04-13",
      "open": 31.649999618530273,
      "high": 32.91999816894531,
      "low": 30.729999542236328,
      "close": 32.380001068115234,
      "volume": 25800
    },
    {
      "time": "2026-04-14",
      "open": 32.380001068115234,
      "high": 33.09000015258789,
      "low": 31.610000610351562,
      "close": 32.63999938964844,
      "volume": 28700
    },
    {
      "time": "2026-04-15",
      "open": 32.25,
      "high": 32.5,
      "low": 30.719999313354492,
      "close": 31.56999969482422,
      "volume": 57400
    },
    {
      "time": "2026-04-16",
      "open": 31.309999465942383,
      "high": 32.349998474121094,
      "low": 30.579999923706055,
      "close": 30.809999465942383,
      "volume": 44400
    },
    {
      "time": "2026-04-17",
      "open": 31,
      "high": 32,
      "low": 30,
      "close": 30.290000915527344,
      "volume": 61200
    },
    {
      "time": "2026-04-20",
      "open": 30,
      "high": 30.510000228881836,
      "low": 27.010000228881836,
      "close": 28.450000762939453,
      "volume": 73300
    },
    {
      "time": "2026-04-21",
      "open": 28.450000762939453,
      "high": 29.25,
      "low": 27.489999771118164,
      "close": 28.09000015258789,
      "volume": 33200
    },
    {
      "time": "2026-04-22",
      "open": 28.09000015258789,
      "high": 29.280000686645508,
      "low": 28.09000015258789,
      "close": 28.639999389648438,
      "volume": 37500
    },
    {
      "time": "2026-04-23",
      "open": 28.75,
      "high": 28.770000457763672,
      "low": 25.239999771118164,
      "close": 27.559999465942383,
      "volume": 95700
    },
    {
      "time": "2026-04-24",
      "open": 28.270000457763672,
      "high": 28.270000457763672,
      "low": 26.280000686645508,
      "close": 27.030000686645508,
      "volume": 56700
    },
    {
      "time": "2026-04-27",
      "open": 26.950000762939453,
      "high": 27.700000762939453,
      "low": 26.270000457763672,
      "close": 26.75,
      "volume": 54800
    },
    {
      "time": "2026-04-28",
      "open": 26.43000030517578,
      "high": 28.549999237060547,
      "low": 26.43000030517578,
      "close": 27.93000030517578,
      "volume": 46500
    },
    {
      "time": "2026-04-29",
      "open": 28.079999923706055,
      "high": 28.079999923706055,
      "low": 26.350000381469727,
      "close": 26.68000030517578,
      "volume": 35300
    },
    {
      "time": "2026-04-30",
      "open": 26.459999084472656,
      "high": 27.860000610351562,
      "low": 26.459999084472656,
      "close": 27.790000915527344,
      "volume": 21800
    },
    {
      "time": "2026-05-01",
      "open": 27.440000534057617,
      "high": 28.31999969482422,
      "low": 27.34000015258789,
      "close": 28.059999465942383,
      "volume": 36800
    },
    {
      "time": "2026-05-04",
      "open": 28.010000228881836,
      "high": 28.84000015258789,
      "low": 27.600000381469727,
      "close": 27.600000381469727,
      "volume": 34700
    },
    {
      "time": "2026-05-05",
      "open": 27.760000228881836,
      "high": 28.459999084472656,
      "low": 27.469999313354492,
      "close": 28.059999465942383,
      "volume": 16100
    },
    {
      "time": "2026-05-06",
      "open": 28.079999923706055,
      "high": 29.34000015258789,
      "low": 27.65999984741211,
      "close": 28.56999969482422,
      "volume": 36300
    },
    {
      "time": "2026-05-07",
      "open": 28.239999771118164,
      "high": 29.149999618530273,
      "low": 27.790000915527344,
      "close": 28.700000762939453,
      "volume": 28000
    },
    {
      "time": "2026-05-08",
      "open": 28.75,
      "high": 29.399999618530273,
      "low": 28.309999465942383,
      "close": 29.110000610351562,
      "volume": 13100
    },
    {
      "time": "2026-05-11",
      "open": 28.8799991607666,
      "high": 30.030000686645508,
      "low": 28.639999389648438,
      "close": 29.149999618530273,
      "volume": 219900
    },
    {
      "time": "2026-05-12",
      "open": 28.899999618530273,
      "high": 30.239999771118164,
      "low": 28.6200008392334,
      "close": 29.170000076293945,
      "volume": 222500
    },
    {
      "time": "2026-05-13",
      "open": 29.530000686645508,
      "high": 30.459999084472656,
      "low": 28.3799991607666,
      "close": 30.1299991607666,
      "volume": 25300
    },
    {
      "time": "2026-05-14",
      "open": 30.5,
      "high": 30.5,
      "low": 28.479999542236328,
      "close": 28.59000015258789,
      "volume": 39900
    },
    {
      "time": "2026-05-15",
      "open": 28.260000228881836,
      "high": 28.6299991607666,
      "low": 27.969999313354492,
      "close": 28.309999465942383,
      "volume": 27200
    },
    {
      "time": "2026-05-18",
      "open": 27.90999984741211,
      "high": 29,
      "low": 27.90999984741211,
      "close": 28.489999771118164,
      "volume": 64500
    },
    {
      "time": "2026-05-19",
      "open": 28.190000534057617,
      "high": 30,
      "low": 27.510000228881836,
      "close": 27.6200008392334,
      "volume": 80500
    },
    {
      "time": "2026-05-20",
      "open": 27.690000534057617,
      "high": 29.899999618530273,
      "low": 26.06999969482422,
      "close": 26.079999923706055,
      "volume": 112700
    },
    {
      "time": "2026-05-21",
      "open": 25.75,
      "high": 26.559999465942383,
      "low": 24.459999084472656,
      "close": 26.09000015258789,
      "volume": 99100
    },
    {
      "time": "2026-05-22",
      "open": 25.860000610351562,
      "high": 26.479999542236328,
      "low": 24.799999237060547,
      "close": 25.459999084472656,
      "volume": 105300
    },
    {
      "time": "2026-05-26",
      "open": 25.3799991607666,
      "high": 27.450000762939453,
      "low": 25.3799991607666,
      "close": 27.420000076293945,
      "volume": 99500
    },
    {
      "time": "2026-05-27",
      "open": 27.020000457763672,
      "high": 27.420000076293945,
      "low": 26.280000686645508,
      "close": 26.299999237060547,
      "volume": 88500
    },
    {
      "time": "2026-05-28",
      "open": 26.280000686645508,
      "high": 26.600000381469727,
      "low": 26.010000228881836,
      "close": 26.479999542236328,
      "volume": 71400
    },
    {
      "time": "2026-05-29",
      "open": 26.5,
      "high": 26.75,
      "low": 26.200000762939453,
      "close": 26.3799991607666,
      "volume": 27500
    },
    {
      "time": "2026-06-01",
      "open": 26.450000762939453,
      "high": 26.479999542236328,
      "low": 25.579999923706055,
      "close": 25.829999923706055,
      "volume": 39000
    },
    {
      "time": "2026-06-02",
      "open": 25.739999771118164,
      "high": 26.399999618530273,
      "low": 25.299999237060547,
      "close": 25.8700008392334,
      "volume": 48500
    },
    {
      "time": "2026-06-03",
      "open": 25.440000534057617,
      "high": 25.860000610351562,
      "low": 25.040000915527344,
      "close": 25.520000457763672,
      "volume": 57600
    },
    {
      "time": "2026-06-04",
      "open": 25.290000915527344,
      "high": 26.020000457763672,
      "low": 25.290000915527344,
      "close": 25.84000015258789,
      "volume": 23000
    },
    {
      "time": "2026-06-05",
      "open": 25.84000015258789,
      "high": 25.899999618530273,
      "low": 24.40999984741211,
      "close": 24.59000015258789,
      "volume": 39900
    },
    {
      "time": "2026-06-08",
      "open": 24.540000915527344,
      "high": 24.989999771118164,
      "low": 24,
      "close": 24.049999237060547,
      "volume": 28500
    },
    {
      "time": "2026-06-09",
      "open": 24.1299991607666,
      "high": 24.469999313354492,
      "low": 23.559999465942383,
      "close": 23.889999389648438,
      "volume": 57100
    },
    {
      "time": "2026-06-10",
      "open": 23.670000076293945,
      "high": 24.979999542236328,
      "low": 23.670000076293945,
      "close": 24.440000534057617,
      "volume": 75700
    },
    {
      "time": "2026-06-11",
      "open": 24.889999389648438,
      "high": 24.950000762939453,
      "low": 24.299999237060547,
      "close": 24.690000534057617,
      "volume": 28600
    },
    {
      "time": "2026-06-12",
      "open": 24.479999542236328,
      "high": 26,
      "low": 24.479999542236328,
      "close": 25.8799991607666,
      "volume": 27800
    },
    {
      "time": "2026-06-15",
      "open": 25.979999542236328,
      "high": 26.489999771118164,
      "low": 24.8700008392334,
      "close": 25.1299991607666,
      "volume": 69100
    },
    {
      "time": "2026-06-16",
      "open": 25.020000457763672,
      "high": 25.56999969482422,
      "low": 24.649999618530273,
      "close": 25.3700008392334,
      "volume": 40900
    },
    {
      "time": "2026-06-17",
      "open": 25.690000534057617,
      "high": 25.829999923706055,
      "low": 24.56999969482422,
      "close": 24.719999313354492,
      "volume": 48300
    },
    {
      "time": "2026-06-18",
      "open": 24.799999237060547,
      "high": 25.309999465942383,
      "low": 24.670000076293945,
      "close": 24.780000686645508,
      "volume": 40100
    },
    {
      "time": "2026-06-22",
      "open": 24.540000915527344,
      "high": 25.329999923706055,
      "low": 24.3799991607666,
      "close": 24.540000915527344,
      "volume": 130400
    },
    {
      "time": "2026-06-23",
      "open": 24.15999984741211,
      "high": 25.079999923706055,
      "low": 24.15999984741211,
      "close": 24.260000228881836,
      "volume": 26200
    },
    {
      "time": "2026-06-24",
      "open": 24.149999618530273,
      "high": 25.09000015258789,
      "low": 23.8799991607666,
      "close": 24.309999465942383,
      "volume": 34900
    },
    {
      "time": "2026-06-25",
      "open": 24.81999969482422,
      "high": 25.010000228881836,
      "low": 23.940000534057617,
      "close": 24.350000381469727,
      "volume": 38600
    },
    {
      "time": "2026-06-26",
      "open": 24.25,
      "high": 25.100000381469727,
      "low": 24.25,
      "close": 24.75,
      "volume": 43900
    },
    {
      "time": "2026-06-29",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 23.790000915527344,
      "close": 23.8799991607666,
      "volume": 27200
    },
    {
      "time": "2026-06-30",
      "open": 24.219999313354492,
      "high": 25.559999465942383,
      "low": 23.90999984741211,
      "close": 25.299999237060547,
      "volume": 58600
    },
    {
      "time": "2026-07-01",
      "open": 25.219999313354492,
      "high": 26.1299991607666,
      "low": 25.219999313354492,
      "close": 25.75,
      "volume": 49400
    },
    {
      "time": "2026-07-02",
      "open": 25.989999771118164,
      "high": 26.3700008392334,
      "low": 25.299999237060547,
      "close": 25.59000015258789,
      "volume": 36800
    },
    {
      "time": "2026-07-06",
      "open": 25.5,
      "high": 25.889999389648438,
      "low": 25.3799991607666,
      "close": 25.780000686645508,
      "volume": 16500
    },
    {
      "time": "2026-07-07",
      "open": 25.600000381469727,
      "high": 25.75,
      "low": 24.729999542236328,
      "close": 24.959999084472656,
      "volume": 35500
    },
    {
      "time": "2026-07-08",
      "open": 25.190000534057617,
      "high": 25.6200008392334,
      "low": 24.670000076293945,
      "close": 25.079999923706055,
      "volume": 32100
    },
    {
      "time": "2026-07-09",
      "open": 25.1299991607666,
      "high": 25.700000762939453,
      "low": 24.920000076293945,
      "close": 25.329999923706055,
      "volume": 45800
    },
    {
      "time": "2026-07-10",
      "open": 25.309999465942383,
      "high": 25.899999618530273,
      "low": 24.739999771118164,
      "close": 25.100000381469727,
      "volume": 39000
    },
    {
      "time": "2026-07-13",
      "open": 24.81999969482422,
      "high": 26,
      "low": 24.81999969482422,
      "close": 25.15999984741211,
      "volume": 59600
    },
    {
      "time": "2026-07-14",
      "open": 25.579999923706055,
      "high": 26.399999618530273,
      "low": 25.43000030517578,
      "close": 25.459999084472656,
      "volume": 25100
    },
    {
      "time": "2026-07-15",
      "open": 25.309999465942383,
      "high": 25.739999771118164,
      "low": 24.979999542236328,
      "close": 25.06999969482422,
      "volume": 29700
    },
    {
      "time": "2026-07-16",
      "open": 24.719999313354492,
      "high": 25.600000381469727,
      "low": 24.350000381469727,
      "close": 24.59000015258789,
      "volume": 37300
    },
    {
      "time": "2026-07-17",
      "open": 24.25,
      "high": 25.1299991607666,
      "low": 24.25,
      "close": 24.399999618530273,
      "volume": 23500
    },
    {
      "time": "2026-07-20",
      "open": 24.209999084472656,
      "high": 24.350000381469727,
      "low": 23.790000915527344,
      "close": 23.950000762939453,
      "volume": 22800
    },
    {
      "time": "2026-07-21",
      "open": 23.850000381469727,
      "high": 24.1299991607666,
      "low": 22.100000381469727,
      "close": 22.219999313354492,
      "volume": 60900
    },
    {
      "time": "2026-07-22",
      "open": 22.299999237060547,
      "high": 22.450000762939453,
      "low": 21.780000686645508,
      "close": 21.93000030517578,
      "volume": 36500
    },
    {
      "time": "2026-07-23",
      "open": 21.600000381469727,
      "high": 22.850000381469727,
      "low": 21.600000381469727,
      "close": 22.770000457763672,
      "volume": 51000
    },
    {
      "time": "2026-07-24",
      "open": 22.790000915527344,
      "high": 23.209999084472656,
      "low": 21.889999389648438,
      "close": 22.5,
      "volume": 108800
    },
    {
      "time": "2026-07-27",
      "open": 22.700000762939453,
      "high": 22.81999969482422,
      "low": 21.969999313354492,
      "close": 22.6299991607666,
      "volume": 31200
    },
    {
      "time": "2026-07-28",
      "open": 22.3700008392334,
      "high": 24.950000762939453,
      "low": 22.3700008392334,
      "close": 22.899999618530273,
      "volume": 56200
    },
    {
      "time": "2026-07-29",
      "open": 22.760000228881836,
      "high": 22.989999771118164,
      "low": 22.3700008392334,
      "close": 22.530000686645508,
      "volume": 30700
    },
    {
      "time": "2026-07-30",
      "open": 22.440000534057617,
      "high": 23.239999771118164,
      "low": 22.440000534057617,
      "close": 22.979999542236328,
      "volume": 50300
    },
    {
      "time": "2026-07-31",
      "open": 22.469999313354492,
      "high": 22.530000686645508,
      "low": 21.860000610351562,
      "close": 21.989999771118164,
      "volume": 30000
    },
    {
      "time": "2026-08-03",
      "open": 22.100000381469727,
      "high": 22.709999084472656,
      "low": 22.100000381469727,
      "close": 22.329999923706055,
      "volume": 33800
    },
    {
      "time": "2026-08-04",
      "open": 22.229999542236328,
      "high": 23,
      "low": 22.229999542236328,
      "close": 22.56999969482422,
      "volume": 41700
    },
    {
      "time": "2026-08-05",
      "open": 22.56999969482422,
      "high": 23.40999984741211,
      "low": 22.56999969482422,
      "close": 23.020000457763672,
      "volume": 23700
    },
    {
      "time": "2026-08-06",
      "open": 23.280000686645508,
      "high": 23.59000015258789,
      "low": 22.670000076293945,
      "close": 23.020000457763672,
      "volume": 10800
    },
    {
      "time": "2026-08-07",
      "open": 23.25,
      "high": 23.549999237060547,
      "low": 23,
      "close": 23.31999969482422,
      "volume": 23400
    },
    {
      "time": "2026-08-10",
      "open": 23.1200008392334,
      "high": 23.540000915527344,
      "low": 22.760000228881836,
      "close": 23.290000915527344,
      "volume": 34900
    },
    {
      "time": "2026-08-11",
      "open": 23.260000228881836,
      "high": 23.950000762939453,
      "low": 22.989999771118164,
      "close": 23.56999969482422,
      "volume": 27400
    },
    {
      "time": "2026-08-12",
      "open": 23.719999313354492,
      "high": 24.079999923706055,
      "low": 23.190000534057617,
      "close": 23.299999237060547,
      "volume": 24400
    },
    {
      "time": "2026-08-13",
      "open": 23.030000686645508,
      "high": 23.420000076293945,
      "low": 22.770000457763672,
      "close": 23.280000686645508,
      "volume": 36400
    },
    {
      "time": "2026-08-14",
      "open": 23.190000534057617,
      "high": 23.59000015258789,
      "low": 22.770000457763672,
      "close": 22.959999084472656,
      "volume": 36600
    },
    {
      "time": "2026-08-17",
      "open": 22.860000610351562,
      "high": 23.360000610351562,
      "low": 22.639999389648438,
      "close": 23.1299991607666,
      "volume": 29400
    },
    {
      "time": "2026-08-18",
      "open": 23.1299991607666,
      "high": 23.399999618530273,
      "low": 22.860000610351562,
      "close": 23.190000534057617,
      "volume": 24700
    },
    {
      "time": "2026-08-19",
      "open": 23.360000610351562,
      "high": 24.020000457763672,
      "low": 23.079999923706055,
      "close": 23.93000030517578,
      "volume": 22900
    },
    {
      "time": "2026-08-20",
      "open": 23.649999618530273,
      "high": 24.239999771118164,
      "low": 23.100000381469727,
      "close": 23.149999618530273,
      "volume": 23800
    },
    {
      "time": "2026-08-21",
      "open": 23.15999984741211,
      "high": 23.489999771118164,
      "low": 22.420000076293945,
      "close": 22.770000457763672,
      "volume": 142300
    },
    {
      "time": "2026-08-24",
      "open": 22.639999389648438,
      "high": 23.5,
      "low": 22.639999389648438,
      "close": 23.260000228881836,
      "volume": 23300
    },
    {
      "time": "2026-08-25",
      "open": 23.34000015258789,
      "high": 23.75,
      "low": 22.540000915527344,
      "close": 23.3700008392334,
      "volume": 11400
    },
    {
      "time": "2026-08-26",
      "open": 23.299999237060547,
      "high": 23.770000457763672,
      "low": 23.09000015258789,
      "close": 23.100000381469727,
      "volume": 14000
    },
    {
      "time": "2026-08-27",
      "open": 22.790000915527344,
      "high": 23.84000015258789,
      "low": 22.790000915527344,
      "close": 23.59000015258789,
      "volume": 26800
    },
    {
      "time": "2026-08-28",
      "open": 23.600000381469727,
      "high": 24.18000030517578,
      "low": 23.600000381469727,
      "close": 23.969999313354492,
      "volume": 23100
    },
    {
      "time": "2026-08-31",
      "open": 23.729999542236328,
      "high": 24.639999389648438,
      "low": 23.729999542236328,
      "close": 24.459999084472656,
      "volume": 23200
    },
    {
      "time": "2026-09-01",
      "open": 24.360000610351562,
      "high": 25.309999465942383,
      "low": 24.059999465942383,
      "close": 24.690000534057617,
      "volume": 34400
    },
    {
      "time": "2026-09-02",
      "open": 24.610000610351562,
      "high": 25.229999542236328,
      "low": 24.239999771118164,
      "close": 24.6200008392334,
      "volume": 23700
    },
    {
      "time": "2026-09-03",
      "open": 24.739999771118164,
      "high": 25.200000762939453,
      "low": 23.31999969482422,
      "close": 23.5,
      "volume": 24200
    },
    {
      "time": "2026-09-04",
      "open": 23.5,
      "high": 24.059999465942383,
      "low": 23.31999969482422,
      "close": 23.899999618530273,
      "volume": 15200
    },
    {
      "time": "2026-09-08",
      "open": 23.860000610351562,
      "high": 23.860000610351562,
      "low": 23.219999313354492,
      "close": 23.489999771118164,
      "volume": 31100
    },
    {
      "time": "2026-09-09",
      "open": 23.360000610351562,
      "high": 23.719999313354492,
      "low": 23.25,
      "close": 23.25,
      "volume": 21900
    },
    {
      "time": "2026-09-10",
      "open": 23.020000457763672,
      "high": 23.459999084472656,
      "low": 22.389999389648438,
      "close": 22.479999542236328,
      "volume": 18300
    },
    {
      "time": "2026-09-11",
      "open": 22.360000610351562,
      "high": 22.889999389648438,
      "low": 22.329999923706055,
      "close": 22.729999542236328,
      "volume": 27200
    },
    {
      "time": "2026-09-14",
      "open": 22.56999969482422,
      "high": 23.0049991607666,
      "low": 20.6299991607666,
      "close": 21.170000076293945,
      "volume": 53947
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 32.729799880981446
    },
    {
      "time": "2025-11-24",
      "value": 32.74539985656738
    },
    {
      "time": "2025-11-25",
      "value": 32.73879985809326
    },
    {
      "time": "2025-11-26",
      "value": 32.76039985656738
    },
    {
      "time": "2025-11-28",
      "value": 32.80519985198975
    },
    {
      "time": "2025-12-01",
      "value": 32.82259986877441
    },
    {
      "time": "2025-12-02",
      "value": 32.84679985046387
    },
    {
      "time": "2025-12-03",
      "value": 32.89539989471436
    },
    {
      "time": "2025-12-04",
      "value": 32.968799896240235
    },
    {
      "time": "2025-12-05",
      "value": 33.04019985198975
    },
    {
      "time": "2025-12-08",
      "value": 33.11139987945557
    },
    {
      "time": "2025-12-09",
      "value": 33.21519989013672
    },
    {
      "time": "2025-12-10",
      "value": 33.323599853515624
    },
    {
      "time": "2025-12-11",
      "value": 33.39799983978271
    },
    {
      "time": "2025-12-12",
      "value": 33.44639987945557
    },
    {
      "time": "2025-12-15",
      "value": 33.48159992218017
    },
    {
      "time": "2025-12-16",
      "value": 33.5481999206543
    },
    {
      "time": "2025-12-17",
      "value": 33.62659996032715
    },
    {
      "time": "2025-12-18",
      "value": 33.70399993896484
    },
    {
      "time": "2025-12-19",
      "value": 33.77199989318848
    },
    {
      "time": "2025-12-22",
      "value": 33.87579990386963
    },
    {
      "time": "2025-12-23",
      "value": 33.96979995727539
    },
    {
      "time": "2025-12-24",
      "value": 34.043599929809574
    },
    {
      "time": "2025-12-26",
      "value": 34.132999954223635
    },
    {
      "time": "2025-12-29",
      "value": 34.24959995269776
    },
    {
      "time": "2025-12-30",
      "value": 34.38939998626709
    },
    {
      "time": "2025-12-31",
      "value": 34.455799980163576
    },
    {
      "time": "2026-01-02",
      "value": 34.537800025939944
    },
    {
      "time": "2026-01-05",
      "value": 34.58720005035401
    },
    {
      "time": "2026-01-06",
      "value": 34.68680011749267
    },
    {
      "time": "2026-01-07",
      "value": 34.77260013580322
    },
    {
      "time": "2026-01-08",
      "value": 34.88480014801026
    },
    {
      "time": "2026-01-09",
      "value": 34.95680019378662
    },
    {
      "time": "2026-01-12",
      "value": 35.048400230407715
    },
    {
      "time": "2026-01-13",
      "value": 35.162800254821775
    },
    {
      "time": "2026-01-14",
      "value": 35.30140026092529
    },
    {
      "time": "2026-01-15",
      "value": 35.42500026702881
    },
    {
      "time": "2026-01-16",
      "value": 35.5748002243042
    },
    {
      "time": "2026-01-20",
      "value": 35.584800224304196
    },
    {
      "time": "2026-01-21",
      "value": 35.633400230407716
    },
    {
      "time": "2026-01-22",
      "value": 35.67100025177002
    },
    {
      "time": "2026-01-23",
      "value": 35.68660022735596
    },
    {
      "time": "2026-01-26",
      "value": 35.676600227355955
    },
    {
      "time": "2026-01-27",
      "value": 35.66180019378662
    },
    {
      "time": "2026-01-28",
      "value": 35.65700016021729
    },
    {
      "time": "2026-01-29",
      "value": 35.63200016021729
    },
    {
      "time": "2026-01-30",
      "value": 35.60400020599365
    },
    {
      "time": "2026-02-02",
      "value": 35.60880023956299
    },
    {
      "time": "2026-02-03",
      "value": 35.62260021209717
    },
    {
      "time": "2026-02-04",
      "value": 35.673800239562986
    },
    {
      "time": "2026-02-05",
      "value": 35.755000267028805
    },
    {
      "time": "2026-02-06",
      "value": 35.8166003036499
    },
    {
      "time": "2026-02-09",
      "value": 35.92580032348633
    },
    {
      "time": "2026-02-10",
      "value": 35.99600028991699
    },
    {
      "time": "2026-02-11",
      "value": 36.03260032653809
    },
    {
      "time": "2026-02-12",
      "value": 36.077400283813475
    },
    {
      "time": "2026-02-13",
      "value": 36.11500030517578
    },
    {
      "time": "2026-02-17",
      "value": 36.12560028076172
    },
    {
      "time": "2026-02-18",
      "value": 36.1194002532959
    },
    {
      "time": "2026-02-19",
      "value": 36.12180030822754
    },
    {
      "time": "2026-02-20",
      "value": 36.11580024719238
    },
    {
      "time": "2026-02-23",
      "value": 36.059000205993655
    },
    {
      "time": "2026-02-24",
      "value": 36.00240024566651
    },
    {
      "time": "2026-02-25",
      "value": 35.93360023498535
    },
    {
      "time": "2026-02-26",
      "value": 35.86200019836426
    },
    {
      "time": "2026-02-27",
      "value": 35.782200202941894
    },
    {
      "time": "2026-03-02",
      "value": 35.71420021057129
    },
    {
      "time": "2026-03-03",
      "value": 35.63600017547608
    },
    {
      "time": "2026-03-04",
      "value": 35.5702001953125
    },
    {
      "time": "2026-03-05",
      "value": 35.48960021972656
    },
    {
      "time": "2026-03-06",
      "value": 35.372800216674804
    },
    {
      "time": "2026-03-09",
      "value": 35.27120018005371
    },
    {
      "time": "2026-03-10",
      "value": 35.19880020141601
    },
    {
      "time": "2026-03-11",
      "value": 35.084800224304196
    },
    {
      "time": "2026-03-12",
      "value": 34.994200210571286
    },
    {
      "time": "2026-03-13",
      "value": 34.861200180053714
    },
    {
      "time": "2026-03-16",
      "value": 34.73200019836426
    },
    {
      "time": "2026-03-17",
      "value": 34.574400177001955
    },
    {
      "time": "2026-03-18",
      "value": 34.45280017852783
    },
    {
      "time": "2026-03-19",
      "value": 34.24280014038086
    },
    {
      "time": "2026-03-20",
      "value": 34.03460014343262
    },
    {
      "time": "2026-03-23",
      "value": 33.81880012512207
    },
    {
      "time": "2026-03-24",
      "value": 33.64940010070801
    },
    {
      "time": "2026-03-25",
      "value": 33.4734001159668
    },
    {
      "time": "2026-03-26",
      "value": 33.276400108337405
    },
    {
      "time": "2026-03-27",
      "value": 33.066400108337405
    },
    {
      "time": "2026-03-30",
      "value": 32.89780010223389
    },
    {
      "time": "2026-03-31",
      "value": 32.70860012054443
    },
    {
      "time": "2026-04-01",
      "value": 32.646000175476075
    },
    {
      "time": "2026-04-02",
      "value": 32.538800163269045
    },
    {
      "time": "2026-04-06",
      "value": 32.43620014190674
    },
    {
      "time": "2026-04-07",
      "value": 32.35980014801025
    },
    {
      "time": "2026-04-08",
      "value": 32.31460018157959
    },
    {
      "time": "2026-04-09",
      "value": 32.24800018310547
    },
    {
      "time": "2026-04-10",
      "value": 32.193200187683104
    },
    {
      "time": "2026-04-13",
      "value": 32.168200187683105
    },
    {
      "time": "2026-04-14",
      "value": 32.163000144958495
    },
    {
      "time": "2026-04-15",
      "value": 32.110800132751464
    },
    {
      "time": "2026-04-16",
      "value": 32.01380012512207
    },
    {
      "time": "2026-04-17",
      "value": 31.897000122070313
    },
    {
      "time": "2026-04-20",
      "value": 31.777000122070312
    },
    {
      "time": "2026-04-21",
      "value": 31.63480010986328
    },
    {
      "time": "2026-04-22",
      "value": 31.491800079345705
    },
    {
      "time": "2026-04-23",
      "value": 31.3338000869751
    },
    {
      "time": "2026-04-24",
      "value": 31.18460006713867
    },
    {
      "time": "2026-04-27",
      "value": 31.039000091552733
    },
    {
      "time": "2026-04-28",
      "value": 30.918000106811522
    },
    {
      "time": "2026-04-29",
      "value": 30.791200103759767
    },
    {
      "time": "2026-04-30",
      "value": 30.68180015563965
    },
    {
      "time": "2026-05-01",
      "value": 30.582200126647948
    },
    {
      "time": "2026-05-04",
      "value": 30.483600158691406
    },
    {
      "time": "2026-05-05",
      "value": 30.415400161743165
    },
    {
      "time": "2026-05-06",
      "value": 30.349600143432617
    },
    {
      "time": "2026-05-07",
      "value": 30.286000175476076
    },
    {
      "time": "2026-05-08",
      "value": 30.247200202941894
    },
    {
      "time": "2026-05-11",
      "value": 30.222800178527834
    },
    {
      "time": "2026-05-12",
      "value": 30.183800163269044
    },
    {
      "time": "2026-05-13",
      "value": 30.172000160217284
    },
    {
      "time": "2026-05-14",
      "value": 30.111400146484375
    },
    {
      "time": "2026-05-15",
      "value": 30.06940013885498
    },
    {
      "time": "2026-05-18",
      "value": 30.039200134277344
    },
    {
      "time": "2026-05-19",
      "value": 29.971600151062013
    },
    {
      "time": "2026-05-20",
      "value": 29.845200119018553
    },
    {
      "time": "2026-05-21",
      "value": 29.739600105285646
    },
    {
      "time": "2026-05-22",
      "value": 29.609000091552733
    },
    {
      "time": "2026-05-26",
      "value": 29.525600090026856
    },
    {
      "time": "2026-05-27",
      "value": 29.410400047302247
    },
    {
      "time": "2026-05-28",
      "value": 29.306000022888185
    },
    {
      "time": "2026-05-29",
      "value": 29.21380001068115
    },
    {
      "time": "2026-06-01",
      "value": 29.12560001373291
    },
    {
      "time": "2026-06-02",
      "value": 29.056600036621095
    },
    {
      "time": "2026-06-03",
      "value": 28.959800033569337
    },
    {
      "time": "2026-06-04",
      "value": 28.851200027465822
    },
    {
      "time": "2026-06-05",
      "value": 28.71720001220703
    },
    {
      "time": "2026-06-08",
      "value": 28.58259998321533
    },
    {
      "time": "2026-06-09",
      "value": 28.448999977111818
    },
    {
      "time": "2026-06-10",
      "value": 28.293600006103517
    },
    {
      "time": "2026-06-11",
      "value": 28.157400016784667
    },
    {
      "time": "2026-06-12",
      "value": 28.023799972534178
    },
    {
      "time": "2026-06-15",
      "value": 27.899999961853027
    },
    {
      "time": "2026-06-16",
      "value": 27.779599990844726
    },
    {
      "time": "2026-06-17",
      "value": 27.6403999710083
    },
    {
      "time": "2026-06-18",
      "value": 27.499199981689454
    },
    {
      "time": "2026-06-22",
      "value": 27.37380001068115
    },
    {
      "time": "2026-06-23",
      "value": 27.23560001373291
    },
    {
      "time": "2026-06-24",
      "value": 27.074199981689453
    },
    {
      "time": "2026-06-25",
      "value": 26.90840000152588
    },
    {
      "time": "2026-06-26",
      "value": 26.772000007629394
    },
    {
      "time": "2026-06-29",
      "value": 26.633400001525878
    },
    {
      "time": "2026-06-30",
      "value": 26.533599967956544
    },
    {
      "time": "2026-07-01",
      "value": 26.479599952697754
    },
    {
      "time": "2026-07-02",
      "value": 26.429599952697753
    },
    {
      "time": "2026-07-06",
      "value": 26.372399978637695
    },
    {
      "time": "2026-07-07",
      "value": 26.3203999710083
    },
    {
      "time": "2026-07-08",
      "value": 26.28139995574951
    },
    {
      "time": "2026-07-09",
      "value": 26.252999954223633
    },
    {
      "time": "2026-07-10",
      "value": 26.196399955749513
    },
    {
      "time": "2026-07-13",
      "value": 26.165999946594237
    },
    {
      "time": "2026-07-14",
      "value": 26.119399909973144
    },
    {
      "time": "2026-07-15",
      "value": 26.05959991455078
    },
    {
      "time": "2026-07-16",
      "value": 25.999399909973146
    },
    {
      "time": "2026-07-17",
      "value": 25.926199913024902
    },
    {
      "time": "2026-07-20",
      "value": 25.83379993438721
    },
    {
      "time": "2026-07-21",
      "value": 25.70419990539551
    },
    {
      "time": "2026-07-22",
      "value": 25.560599899291994
    },
    {
      "time": "2026-07-23",
      "value": 25.43299991607666
    },
    {
      "time": "2026-07-24",
      "value": 25.299599914550782
    },
    {
      "time": "2026-07-27",
      "value": 25.14959991455078
    },
    {
      "time": "2026-07-28",
      "value": 25.03579990386963
    },
    {
      "time": "2026-07-29",
      "value": 24.92019992828369
    },
    {
      "time": "2026-07-30",
      "value": 24.809999923706055
    },
    {
      "time": "2026-07-31",
      "value": 24.69739990234375
    },
    {
      "time": "2026-08-03",
      "value": 24.62239990234375
    },
    {
      "time": "2026-08-04",
      "value": 24.551999893188476
    },
    {
      "time": "2026-08-05",
      "value": 24.503199920654296
    },
    {
      "time": "2026-08-06",
      "value": 24.41519992828369
    },
    {
      "time": "2026-08-07",
      "value": 24.355599937438964
    },
    {
      "time": "2026-08-10",
      "value": 24.291799964904786
    },
    {
      "time": "2026-08-11",
      "value": 24.235599975585938
    },
    {
      "time": "2026-08-12",
      "value": 24.184999961853027
    },
    {
      "time": "2026-08-13",
      "value": 24.13319995880127
    },
    {
      "time": "2026-08-14",
      "value": 24.08199993133545
    },
    {
      "time": "2026-08-17",
      "value": 24.027799911499024
    },
    {
      "time": "2026-08-18",
      "value": 23.999799919128417
    },
    {
      "time": "2026-08-19",
      "value": 23.997399940490723
    },
    {
      "time": "2026-08-20",
      "value": 23.98259994506836
    },
    {
      "time": "2026-08-21",
      "value": 23.94919994354248
    },
    {
      "time": "2026-08-24",
      "value": 23.920599937438965
    },
    {
      "time": "2026-08-25",
      "value": 23.8703999710083
    },
    {
      "time": "2026-08-26",
      "value": 23.829799995422363
    },
    {
      "time": "2026-08-27",
      "value": 23.794199981689452
    },
    {
      "time": "2026-08-28",
      "value": 23.77919998168945
    },
    {
      "time": "2026-08-31",
      "value": 23.772799949645997
    },
    {
      "time": "2026-09-01",
      "value": 23.7757999420166
    },
    {
      "time": "2026-09-02",
      "value": 23.782999954223634
    },
    {
      "time": "2026-09-03",
      "value": 23.766799964904784
    },
    {
      "time": "2026-09-04",
      "value": 23.757799949645996
    },
    {
      "time": "2026-09-08",
      "value": 23.73259994506836
    },
    {
      "time": "2026-09-09",
      "value": 23.719999961853027
    },
    {
      "time": "2026-09-10",
      "value": 23.663599967956543
    },
    {
      "time": "2026-09-11",
      "value": 23.60319995880127
    },
    {
      "time": "2026-09-14",
      "value": 23.51479995727539
    }
  ],
  "analysis": null
}