{
  "ok": true,
  "cached": false,
  "ticker": "SUSB",
  "price": 24.561,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 25.329999923706055,
      "high": 25.350000381469727,
      "low": 25.31999969482422,
      "close": 25.31999969482422,
      "volume": 203300
    },
    {
      "time": "2025-09-16",
      "open": 25.31999969482422,
      "high": 25.347999572753906,
      "low": 25.31999969482422,
      "close": 25.329999923706055,
      "volume": 97100
    },
    {
      "time": "2025-09-17",
      "open": 25.34000015258789,
      "high": 25.364999771118164,
      "low": 25.299999237060547,
      "close": 25.31999969482422,
      "volume": 184700
    },
    {
      "time": "2025-09-18",
      "open": 25.309999465942383,
      "high": 25.31999969482422,
      "low": 25.28499984741211,
      "close": 25.315000534057617,
      "volume": 123900
    },
    {
      "time": "2025-09-19",
      "open": 25.299999237060547,
      "high": 25.329999923706055,
      "low": 25.299999237060547,
      "close": 25.329999923706055,
      "volume": 85700
    },
    {
      "time": "2025-09-22",
      "open": 25.31999969482422,
      "high": 25.31999969482422,
      "low": 25.299999237060547,
      "close": 25.309999465942383,
      "volume": 61600
    },
    {
      "time": "2025-09-23",
      "open": 25.30500030517578,
      "high": 25.31999969482422,
      "low": 25.299999237060547,
      "close": 25.315000534057617,
      "volume": 101800
    },
    {
      "time": "2025-09-24",
      "open": 25.309999465942383,
      "high": 25.309999465942383,
      "low": 25.280000686645508,
      "close": 25.28499984741211,
      "volume": 53100
    },
    {
      "time": "2025-09-25",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.229999542236328,
      "close": 25.260000228881836,
      "volume": 77500
    },
    {
      "time": "2025-09-26",
      "open": 25.260000228881836,
      "high": 25.274999618530273,
      "low": 25.25,
      "close": 25.267000198364258,
      "volume": 208100
    },
    {
      "time": "2025-09-29",
      "open": 25.290000915527344,
      "high": 25.299999237060547,
      "low": 25.280000686645508,
      "close": 25.290000915527344,
      "volume": 116400
    },
    {
      "time": "2025-09-30",
      "open": 25.299999237060547,
      "high": 25.309999465942383,
      "low": 25.290000915527344,
      "close": 25.309999465942383,
      "volume": 111300
    },
    {
      "time": "2025-10-01",
      "open": 25.260000228881836,
      "high": 25.270000457763672,
      "low": 25.231000900268555,
      "close": 25.270000457763672,
      "volume": 136600
    },
    {
      "time": "2025-10-02",
      "open": 25.25,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.270000457763672,
      "volume": 192600
    },
    {
      "time": "2025-10-03",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.239999771118164,
      "volume": 73200
    },
    {
      "time": "2025-10-06",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.219999313354492,
      "close": 25.219999313354492,
      "volume": 113900
    },
    {
      "time": "2025-10-07",
      "open": 25.25,
      "high": 25.260000228881836,
      "low": 25.229999542236328,
      "close": 25.260000228881836,
      "volume": 92700
    },
    {
      "time": "2025-10-08",
      "open": 25.270000457763672,
      "high": 25.274999618530273,
      "low": 25.239999771118164,
      "close": 25.25,
      "volume": 94000
    },
    {
      "time": "2025-10-09",
      "open": 25.25,
      "high": 25.25,
      "low": 25.219999313354492,
      "close": 25.225000381469727,
      "volume": 194900
    },
    {
      "time": "2025-10-10",
      "open": 25.260000228881836,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.25,
      "volume": 405100
    },
    {
      "time": "2025-10-13",
      "open": 25.270000457763672,
      "high": 25.299999237060547,
      "low": 25.260000228881836,
      "close": 25.299999237060547,
      "volume": 74900
    },
    {
      "time": "2025-10-14",
      "open": 25.280000686645508,
      "high": 25.31999969482422,
      "low": 25.27899932861328,
      "close": 25.309999465942383,
      "volume": 71800
    },
    {
      "time": "2025-10-15",
      "open": 25.31999969482422,
      "high": 25.329999923706055,
      "low": 25.295000076293945,
      "close": 25.315000534057617,
      "volume": 205400
    },
    {
      "time": "2025-10-16",
      "open": 25.31999969482422,
      "high": 25.360000610351562,
      "low": 25.309999465942383,
      "close": 25.360000610351562,
      "volume": 166500
    },
    {
      "time": "2025-10-17",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 25.329999923706055,
      "close": 25.334999084472656,
      "volume": 93700
    },
    {
      "time": "2025-10-20",
      "open": 25.350000381469727,
      "high": 25.360000610351562,
      "low": 25.34000015258789,
      "close": 25.344999313354492,
      "volume": 71700
    },
    {
      "time": "2025-10-21",
      "open": 25.3799991607666,
      "high": 25.3799991607666,
      "low": 25.350000381469727,
      "close": 25.360000610351562,
      "volume": 141600
    },
    {
      "time": "2025-10-22",
      "open": 25.350000381469727,
      "high": 25.360000610351562,
      "low": 25.329999923706055,
      "close": 25.354999542236328,
      "volume": 81400
    },
    {
      "time": "2025-10-23",
      "open": 25.350000381469727,
      "high": 25.354999542236328,
      "low": 25.33799934387207,
      "close": 25.350000381469727,
      "volume": 53000
    },
    {
      "time": "2025-10-24",
      "open": 25.360000610351562,
      "high": 25.3799991607666,
      "low": 25.344999313354492,
      "close": 25.3700008392334,
      "volume": 84500
    },
    {
      "time": "2025-10-27",
      "open": 25.3700008392334,
      "high": 25.3700008392334,
      "low": 25.34000015258789,
      "close": 25.3700008392334,
      "volume": 215600
    },
    {
      "time": "2025-10-28",
      "open": 25.3700008392334,
      "high": 25.3700008392334,
      "low": 25.350000381469727,
      "close": 25.3700008392334,
      "volume": 63000
    },
    {
      "time": "2025-10-29",
      "open": 25.3799991607666,
      "high": 25.3799991607666,
      "low": 25.309999465942383,
      "close": 25.31999969482422,
      "volume": 190000
    },
    {
      "time": "2025-10-30",
      "open": 25.290000915527344,
      "high": 25.309999465942383,
      "low": 25.270000457763672,
      "close": 25.290000915527344,
      "volume": 127400
    },
    {
      "time": "2025-10-31",
      "open": 25.309999465942383,
      "high": 25.309999465942383,
      "low": 25.280000686645508,
      "close": 25.290000915527344,
      "volume": 157500
    },
    {
      "time": "2025-11-03",
      "open": 25.190000534057617,
      "high": 25.197999954223633,
      "low": 25.18000030517578,
      "close": 25.18000030517578,
      "volume": 202600
    },
    {
      "time": "2025-11-04",
      "open": 25.190000534057617,
      "high": 25.219999313354492,
      "low": 25.190000534057617,
      "close": 25.209999084472656,
      "volume": 117600
    },
    {
      "time": "2025-11-05",
      "open": 25.209999084472656,
      "high": 25.209999084472656,
      "low": 25.170000076293945,
      "close": 25.174999237060547,
      "volume": 74100
    },
    {
      "time": "2025-11-06",
      "open": 25.219999313354492,
      "high": 25.229999542236328,
      "low": 25.200000762939453,
      "close": 25.229999542236328,
      "volume": 118100
    },
    {
      "time": "2025-11-07",
      "open": 25.209999084472656,
      "high": 25.239999771118164,
      "low": 25.209999084472656,
      "close": 25.229999542236328,
      "volume": 100400
    },
    {
      "time": "2025-11-10",
      "open": 25.219999313354492,
      "high": 25.235000610351562,
      "low": 25.209999084472656,
      "close": 25.209999084472656,
      "volume": 151800
    },
    {
      "time": "2025-11-11",
      "open": 25.25,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.264999389648438,
      "volume": 68000
    },
    {
      "time": "2025-11-12",
      "open": 25.260000228881836,
      "high": 25.260000228881836,
      "low": 25.229999542236328,
      "close": 25.239999771118164,
      "volume": 199900
    },
    {
      "time": "2025-11-13",
      "open": 25.209999084472656,
      "high": 25.225000381469727,
      "low": 25.207000732421875,
      "close": 25.219999313354492,
      "volume": 125300
    },
    {
      "time": "2025-11-14",
      "open": 25.229999542236328,
      "high": 25.229999542236328,
      "low": 25.200000762939453,
      "close": 25.204999923706055,
      "volume": 96600
    },
    {
      "time": "2025-11-17",
      "open": 25.219999313354492,
      "high": 25.219999313354492,
      "low": 25.200000762939453,
      "close": 25.21500015258789,
      "volume": 136000
    },
    {
      "time": "2025-11-18",
      "open": 25.229999542236328,
      "high": 25.239999771118164,
      "low": 25.209999084472656,
      "close": 25.219999313354492,
      "volume": 238500
    },
    {
      "time": "2025-11-19",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.209999084472656,
      "close": 25.219999313354492,
      "volume": 139200
    },
    {
      "time": "2025-11-20",
      "open": 25.25,
      "high": 25.25,
      "low": 25.219999313354492,
      "close": 25.229999542236328,
      "volume": 176600
    },
    {
      "time": "2025-11-21",
      "open": 25.270000457763672,
      "high": 25.299999237060547,
      "low": 25.25,
      "close": 25.270000457763672,
      "volume": 140400
    },
    {
      "time": "2025-11-24",
      "open": 25.280000686645508,
      "high": 25.290000915527344,
      "low": 25.270000457763672,
      "close": 25.280000686645508,
      "volume": 64700
    },
    {
      "time": "2025-11-25",
      "open": 25.290000915527344,
      "high": 25.34000015258789,
      "low": 25.290000915527344,
      "close": 25.334999084472656,
      "volume": 108500
    },
    {
      "time": "2025-11-26",
      "open": 25.31999969482422,
      "high": 25.34000015258789,
      "low": 25.309999465942383,
      "close": 25.329999923706055,
      "volume": 114600
    },
    {
      "time": "2025-11-28",
      "open": 25.34000015258789,
      "high": 25.344999313354492,
      "low": 25.325000762939453,
      "close": 25.34000015258789,
      "volume": 28000
    },
    {
      "time": "2025-12-01",
      "open": 25.209999084472656,
      "high": 25.229999542236328,
      "low": 25.19499969482422,
      "close": 25.200000762939453,
      "volume": 112000
    },
    {
      "time": "2025-12-02",
      "open": 25.219999313354492,
      "high": 25.229999542236328,
      "low": 25.209999084472656,
      "close": 25.209999084472656,
      "volume": 87700
    },
    {
      "time": "2025-12-03",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.219999313354492,
      "close": 25.25,
      "volume": 165800
    },
    {
      "time": "2025-12-04",
      "open": 25.239999771118164,
      "high": 25.239999771118164,
      "low": 25.219999313354492,
      "close": 25.239999771118164,
      "volume": 129200
    },
    {
      "time": "2025-12-05",
      "open": 25.25,
      "high": 25.25,
      "low": 25.209999084472656,
      "close": 25.229999542236328,
      "volume": 130100
    },
    {
      "time": "2025-12-08",
      "open": 25.219999313354492,
      "high": 25.219999313354492,
      "low": 25.183000564575195,
      "close": 25.200000762939453,
      "volume": 92700
    },
    {
      "time": "2025-12-09",
      "open": 25.229999542236328,
      "high": 25.229999542236328,
      "low": 25.18000030517578,
      "close": 25.190000534057617,
      "volume": 220400
    },
    {
      "time": "2025-12-10",
      "open": 25.190000534057617,
      "high": 25.25,
      "low": 25.18000030517578,
      "close": 25.25,
      "volume": 125500
    },
    {
      "time": "2025-12-11",
      "open": 25.260000228881836,
      "high": 25.260000228881836,
      "low": 25.229999542236328,
      "close": 25.25,
      "volume": 90500
    },
    {
      "time": "2025-12-12",
      "open": 25.229999542236328,
      "high": 25.239999771118164,
      "low": 25.219999313354492,
      "close": 25.239999771118164,
      "volume": 288400
    },
    {
      "time": "2025-12-15",
      "open": 25.260000228881836,
      "high": 25.260000228881836,
      "low": 25.239999771118164,
      "close": 25.2450008392334,
      "volume": 112300
    },
    {
      "time": "2025-12-16",
      "open": 25.239999771118164,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.260000228881836,
      "volume": 95800
    },
    {
      "time": "2025-12-17",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.2549991607666,
      "close": 25.264999389648438,
      "volume": 83900
    },
    {
      "time": "2025-12-18",
      "open": 25.299999237060547,
      "high": 25.299999237060547,
      "low": 25.280000686645508,
      "close": 25.290000915527344,
      "volume": 124100
    },
    {
      "time": "2025-12-19",
      "open": 25.200000762939453,
      "high": 25.200000762939453,
      "low": 25.180999755859375,
      "close": 25.19499969482422,
      "volume": 131500
    },
    {
      "time": "2025-12-22",
      "open": 25.190000534057617,
      "high": 25.190000534057617,
      "low": 25.170000076293945,
      "close": 25.184999465942383,
      "volume": 220400
    },
    {
      "time": "2025-12-23",
      "open": 25.170000076293945,
      "high": 25.18000030517578,
      "low": 25.149999618530273,
      "close": 25.18000030517578,
      "volume": 173000
    },
    {
      "time": "2025-12-24",
      "open": 25.200000762939453,
      "high": 25.209999084472656,
      "low": 25.18000030517578,
      "close": 25.209999084472656,
      "volume": 109300
    },
    {
      "time": "2025-12-26",
      "open": 25.239999771118164,
      "high": 25.239999771118164,
      "low": 25.209999084472656,
      "close": 25.239999771118164,
      "volume": 107300
    },
    {
      "time": "2025-12-29",
      "open": 25.229999542236328,
      "high": 25.25,
      "low": 25.229999542236328,
      "close": 25.25,
      "volume": 297200
    },
    {
      "time": "2025-12-30",
      "open": 25.229999542236328,
      "high": 25.260000228881836,
      "low": 25.225000381469727,
      "close": 25.260000228881836,
      "volume": 89400
    },
    {
      "time": "2025-12-31",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.229999542236328,
      "close": 25.239999771118164,
      "volume": 65900
    },
    {
      "time": "2026-01-02",
      "open": 25.229999542236328,
      "high": 25.239999771118164,
      "low": 25.219999313354492,
      "close": 25.229999542236328,
      "volume": 92600
    },
    {
      "time": "2026-01-05",
      "open": 25.25,
      "high": 25.260000228881836,
      "low": 25.239999771118164,
      "close": 25.25,
      "volume": 101000
    },
    {
      "time": "2026-01-06",
      "open": 25.25,
      "high": 25.260000228881836,
      "low": 25.229999542236328,
      "close": 25.25,
      "volume": 183000
    },
    {
      "time": "2026-01-07",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.243000030517578,
      "close": 25.260000228881836,
      "volume": 229300
    },
    {
      "time": "2026-01-08",
      "open": 25.25,
      "high": 25.25,
      "low": 25.219999313354492,
      "close": 25.235000610351562,
      "volume": 94000
    },
    {
      "time": "2026-01-09",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.229999542236328,
      "close": 25.229999542236328,
      "volume": 78500
    },
    {
      "time": "2026-01-12",
      "open": 25.219999313354492,
      "high": 25.239999771118164,
      "low": 25.219999313354492,
      "close": 25.239999771118164,
      "volume": 149800
    },
    {
      "time": "2026-01-13",
      "open": 25.25,
      "high": 25.260000228881836,
      "low": 25.239999771118164,
      "close": 25.260000228881836,
      "volume": 112000
    },
    {
      "time": "2026-01-14",
      "open": 25.260000228881836,
      "high": 25.280000686645508,
      "low": 25.2549991607666,
      "close": 25.27400016784668,
      "volume": 85000
    },
    {
      "time": "2026-01-15",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.239999771118164,
      "close": 25.2450008392334,
      "volume": 95200
    },
    {
      "time": "2026-01-16",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.225000381469727,
      "close": 25.229999542236328,
      "volume": 131300
    },
    {
      "time": "2026-01-20",
      "open": 25.209999084472656,
      "high": 25.229999542236328,
      "low": 25.209999084472656,
      "close": 25.219999313354492,
      "volume": 123200
    },
    {
      "time": "2026-01-21",
      "open": 25.229999542236328,
      "high": 25.260000228881836,
      "low": 25.219999313354492,
      "close": 25.239999771118164,
      "volume": 236500
    },
    {
      "time": "2026-01-22",
      "open": 25.25,
      "high": 25.25,
      "low": 25.235000610351562,
      "close": 25.239999771118164,
      "volume": 68000
    },
    {
      "time": "2026-01-23",
      "open": 25.239999771118164,
      "high": 25.260000228881836,
      "low": 25.239999771118164,
      "close": 25.260000228881836,
      "volume": 113000
    },
    {
      "time": "2026-01-26",
      "open": 25.260000228881836,
      "high": 25.280000686645508,
      "low": 25.260000228881836,
      "close": 25.280000686645508,
      "volume": 79100
    },
    {
      "time": "2026-01-27",
      "open": 25.270000457763672,
      "high": 25.290000915527344,
      "low": 25.270000457763672,
      "close": 25.290000915527344,
      "volume": 102800
    },
    {
      "time": "2026-01-28",
      "open": 25.290000915527344,
      "high": 25.290000915527344,
      "low": 25.273000717163086,
      "close": 25.28499984741211,
      "volume": 90300
    },
    {
      "time": "2026-01-29",
      "open": 25.280000686645508,
      "high": 25.309999465942383,
      "low": 25.280000686645508,
      "close": 25.299999237060547,
      "volume": 167100
    },
    {
      "time": "2026-01-30",
      "open": 25.31999969482422,
      "high": 25.31999969482422,
      "low": 25.305999755859375,
      "close": 25.315000534057617,
      "volume": 111000
    },
    {
      "time": "2026-02-02",
      "open": 25.25,
      "high": 25.25,
      "low": 25.20199966430664,
      "close": 25.209999084472656,
      "volume": 135400
    },
    {
      "time": "2026-02-03",
      "open": 25.209999084472656,
      "high": 25.209999084472656,
      "low": 25.19499969482422,
      "close": 25.209999084472656,
      "volume": 214500
    },
    {
      "time": "2026-02-04",
      "open": 25.200000762939453,
      "high": 25.219999313354492,
      "low": 25.190000534057617,
      "close": 25.21500015258789,
      "volume": 362400
    },
    {
      "time": "2026-02-05",
      "open": 25.260000228881836,
      "high": 25.280000686645508,
      "low": 25.235000610351562,
      "close": 25.280000686645508,
      "volume": 182200
    },
    {
      "time": "2026-02-06",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.249000549316406,
      "close": 25.270000457763672,
      "volume": 118900
    },
    {
      "time": "2026-02-09",
      "open": 25.260000228881836,
      "high": 25.280000686645508,
      "low": 25.260000228881836,
      "close": 25.274999618530273,
      "volume": 203700
    },
    {
      "time": "2026-02-10",
      "open": 25.290000915527344,
      "high": 25.299999237060547,
      "low": 25.280000686645508,
      "close": 25.290000915527344,
      "volume": 255400
    },
    {
      "time": "2026-02-11",
      "open": 25.270000457763672,
      "high": 25.34000015258789,
      "low": 25.253000259399414,
      "close": 25.270000457763672,
      "volume": 319600
    },
    {
      "time": "2026-02-12",
      "open": 25.290000915527344,
      "high": 25.309999465942383,
      "low": 25.274999618530273,
      "close": 25.299999237060547,
      "volume": 125600
    },
    {
      "time": "2026-02-13",
      "open": 25.329999923706055,
      "high": 25.350000381469727,
      "low": 25.320999145507812,
      "close": 25.350000381469727,
      "volume": 88900
    },
    {
      "time": "2026-02-17",
      "open": 25.34000015258789,
      "high": 25.34000015258789,
      "low": 25.31999969482422,
      "close": 25.329999923706055,
      "volume": 119300
    },
    {
      "time": "2026-02-18",
      "open": 25.329999923706055,
      "high": 25.34000015258789,
      "low": 25.31999969482422,
      "close": 25.34000015258789,
      "volume": 240800
    },
    {
      "time": "2026-02-19",
      "open": 25.329999923706055,
      "high": 25.34000015258789,
      "low": 25.309999465942383,
      "close": 25.329999923706055,
      "volume": 93300
    },
    {
      "time": "2026-02-20",
      "open": 25.34000015258789,
      "high": 25.350000381469727,
      "low": 25.329999923706055,
      "close": 25.34000015258789,
      "volume": 168200
    },
    {
      "time": "2026-02-23",
      "open": 25.34000015258789,
      "high": 25.3799991607666,
      "low": 25.34000015258789,
      "close": 25.3700008392334,
      "volume": 164000
    },
    {
      "time": "2026-02-24",
      "open": 25.350000381469727,
      "high": 25.360000610351562,
      "low": 25.334999084472656,
      "close": 25.354999542236328,
      "volume": 163600
    },
    {
      "time": "2026-02-25",
      "open": 25.34000015258789,
      "high": 25.356000900268555,
      "low": 25.34000015258789,
      "close": 25.344999313354492,
      "volume": 174800
    },
    {
      "time": "2026-02-26",
      "open": 25.34000015258789,
      "high": 25.3700008392334,
      "low": 25.34000015258789,
      "close": 25.360000610351562,
      "volume": 154100
    },
    {
      "time": "2026-02-27",
      "open": 25.3799991607666,
      "high": 25.389999389648438,
      "low": 25.375,
      "close": 25.3799991607666,
      "volume": 120200
    },
    {
      "time": "2026-03-02",
      "open": 25.25,
      "high": 25.25,
      "low": 25.222000122070312,
      "close": 25.2450008392334,
      "volume": 103000
    },
    {
      "time": "2026-03-03",
      "open": 25.18000030517578,
      "high": 25.25,
      "low": 25.18000030517578,
      "close": 25.25,
      "volume": 138500
    },
    {
      "time": "2026-03-04",
      "open": 25.239999771118164,
      "high": 25.25,
      "low": 25.229999542236328,
      "close": 25.239999771118164,
      "volume": 125000
    },
    {
      "time": "2026-03-05",
      "open": 25.200000762939453,
      "high": 25.200000762939453,
      "low": 25.18000030517578,
      "close": 25.190000534057617,
      "volume": 259400
    },
    {
      "time": "2026-03-06",
      "open": 25.15999984741211,
      "high": 25.219999313354492,
      "low": 25.15999984741211,
      "close": 25.190000534057617,
      "volume": 75000
    },
    {
      "time": "2026-03-09",
      "open": 25.15999984741211,
      "high": 25.209999084472656,
      "low": 25.149999618530273,
      "close": 25.209999084472656,
      "volume": 258800
    },
    {
      "time": "2026-03-10",
      "open": 25.229999542236328,
      "high": 25.229999542236328,
      "low": 25.170000076293945,
      "close": 25.170000076293945,
      "volume": 113500
    },
    {
      "time": "2026-03-11",
      "open": 25.149999618530273,
      "high": 25.15999984741211,
      "low": 25.114999771118164,
      "close": 25.1200008392334,
      "volume": 66400
    },
    {
      "time": "2026-03-12",
      "open": 25.079999923706055,
      "high": 25.09000015258789,
      "low": 25.003000259399414,
      "close": 25.020000457763672,
      "volume": 334800
    },
    {
      "time": "2026-03-13",
      "open": 25.059999465942383,
      "high": 25.075000762939453,
      "low": 24.989999771118164,
      "close": 25,
      "volume": 209600
    },
    {
      "time": "2026-03-16",
      "open": 25.059999465942383,
      "high": 25.06999969482422,
      "low": 25.0310001373291,
      "close": 25.049999237060547,
      "volume": 61200
    },
    {
      "time": "2026-03-17",
      "open": 25.06999969482422,
      "high": 25.09000015258789,
      "low": 25.06999969482422,
      "close": 25.079999923706055,
      "volume": 68100
    },
    {
      "time": "2026-03-18",
      "open": 25.06999969482422,
      "high": 25.075000762939453,
      "low": 25.010000228881836,
      "close": 25.014999389648438,
      "volume": 152100
    },
    {
      "time": "2026-03-19",
      "open": 24.969999313354492,
      "high": 25.059999465942383,
      "low": 24.969999313354492,
      "close": 25.040000915527344,
      "volume": 283800
    },
    {
      "time": "2026-03-20",
      "open": 25,
      "high": 25.0049991607666,
      "low": 24.950000762939453,
      "close": 24.959999084472656,
      "volume": 345600
    },
    {
      "time": "2026-03-23",
      "open": 24.979999542236328,
      "high": 25.038000106811523,
      "low": 24.975000381469727,
      "close": 25.010000228881836,
      "volume": 161400
    },
    {
      "time": "2026-03-24",
      "open": 24.969999313354492,
      "high": 25.014999389648438,
      "low": 24.954999923706055,
      "close": 24.979999542236328,
      "volume": 210400
    },
    {
      "time": "2026-03-25",
      "open": 25.020000457763672,
      "high": 25.030000686645508,
      "low": 25,
      "close": 25,
      "volume": 49100
    },
    {
      "time": "2026-03-26",
      "open": 24.959999084472656,
      "high": 24.989999771118164,
      "low": 24.90999984741211,
      "close": 24.90999984741211,
      "volume": 141200
    },
    {
      "time": "2026-03-27",
      "open": 24.920000076293945,
      "high": 24.950000762939453,
      "low": 24.90999984741211,
      "close": 24.940000534057617,
      "volume": 136500
    },
    {
      "time": "2026-03-30",
      "open": 25,
      "high": 25.020000457763672,
      "low": 24.989999771118164,
      "close": 25,
      "volume": 131800
    },
    {
      "time": "2026-03-31",
      "open": 25.040000915527344,
      "high": 25.06999969482422,
      "low": 25.030000686645508,
      "close": 25.065000534057617,
      "volume": 130700
    },
    {
      "time": "2026-04-01",
      "open": 24.959999084472656,
      "high": 24.989999771118164,
      "low": 24.959999084472656,
      "close": 24.969999313354492,
      "volume": 81000
    },
    {
      "time": "2026-04-02",
      "open": 24.959999084472656,
      "high": 25.020000457763672,
      "low": 24.954999923706055,
      "close": 25,
      "volume": 106200
    },
    {
      "time": "2026-04-06",
      "open": 24.969999313354492,
      "high": 25.0049991607666,
      "low": 24.969999313354492,
      "close": 24.979999542236328,
      "volume": 139200
    },
    {
      "time": "2026-04-07",
      "open": 24.989999771118164,
      "high": 25.020000457763672,
      "low": 24.94499969482422,
      "close": 25.020000457763672,
      "volume": 110900
    },
    {
      "time": "2026-04-08",
      "open": 25.09000015258789,
      "high": 25.09000015258789,
      "low": 25.040000915527344,
      "close": 25.049999237060547,
      "volume": 119700
    },
    {
      "time": "2026-04-09",
      "open": 25.049999237060547,
      "high": 25.084999084472656,
      "low": 25.030000686645508,
      "close": 25.065000534057617,
      "volume": 75000
    },
    {
      "time": "2026-04-10",
      "open": 25.059999465942383,
      "high": 25.06999969482422,
      "low": 25.030000686645508,
      "close": 25.045000076293945,
      "volume": 81300
    },
    {
      "time": "2026-04-13",
      "open": 25.040000915527344,
      "high": 25.079999923706055,
      "low": 25.040000915527344,
      "close": 25.06999969482422,
      "volume": 67400
    },
    {
      "time": "2026-04-14",
      "open": 25.079999923706055,
      "high": 25.110000610351562,
      "low": 25.079999923706055,
      "close": 25.110000610351562,
      "volume": 57400
    },
    {
      "time": "2026-04-15",
      "open": 25.100000381469727,
      "high": 25.110000610351562,
      "low": 25.084999084472656,
      "close": 25.104999542236328,
      "volume": 99700
    },
    {
      "time": "2026-04-16",
      "open": 25.1200008392334,
      "high": 25.1200008392334,
      "low": 25.079999923706055,
      "close": 25.09000015258789,
      "volume": 74300
    },
    {
      "time": "2026-04-17",
      "open": 25.139999389648438,
      "high": 25.15999984741211,
      "low": 25.135000228881836,
      "close": 25.149999618530273,
      "volume": 113000
    },
    {
      "time": "2026-04-20",
      "open": 25.149999618530273,
      "high": 25.149999618530273,
      "low": 25.121000289916992,
      "close": 25.149999618530273,
      "volume": 112200
    },
    {
      "time": "2026-04-21",
      "open": 25.1200008392334,
      "high": 25.1299991607666,
      "low": 25.09000015258789,
      "close": 25.110000610351562,
      "volume": 122600
    },
    {
      "time": "2026-04-22",
      "open": 25.110000610351562,
      "high": 25.1299991607666,
      "low": 25.100000381469727,
      "close": 25.104999542236328,
      "volume": 64100
    },
    {
      "time": "2026-04-23",
      "open": 25.110000610351562,
      "high": 25.114999771118164,
      "low": 25.06999969482422,
      "close": 25.079999923706055,
      "volume": 124300
    },
    {
      "time": "2026-04-24",
      "open": 25.100000381469727,
      "high": 25.1299991607666,
      "low": 25.079999923706055,
      "close": 25.1299991607666,
      "volume": 102100
    },
    {
      "time": "2026-04-27",
      "open": 25.1200008392334,
      "high": 25.1200008392334,
      "low": 25.083999633789062,
      "close": 25.104999542236328,
      "volume": 103300
    },
    {
      "time": "2026-04-28",
      "open": 25.06999969482422,
      "high": 25.09000015258789,
      "low": 25.06999969482422,
      "close": 25.084999084472656,
      "volume": 37200
    },
    {
      "time": "2026-04-29",
      "open": 25.059999465942383,
      "high": 25.059999465942383,
      "low": 25.020000457763672,
      "close": 25.040000915527344,
      "volume": 63700
    },
    {
      "time": "2026-04-30",
      "open": 25.049999237060547,
      "high": 25.07699966430664,
      "low": 25.049999237060547,
      "close": 25.065000534057617,
      "volume": 75400
    },
    {
      "time": "2026-05-01",
      "open": 24.979999542236328,
      "high": 25.007999420166016,
      "low": 24.96500015258789,
      "close": 24.979999542236328,
      "volume": 156400
    },
    {
      "time": "2026-05-04",
      "open": 24.959999084472656,
      "high": 24.959999084472656,
      "low": 24.91200065612793,
      "close": 24.950000762939453,
      "volume": 157300
    },
    {
      "time": "2026-05-05",
      "open": 24.959999084472656,
      "high": 24.979999542236328,
      "low": 24.959999084472656,
      "close": 24.969999313354492,
      "volume": 316300
    },
    {
      "time": "2026-05-06",
      "open": 25.030000686645508,
      "high": 25.030000686645508,
      "low": 25.0049991607666,
      "close": 25.020000457763672,
      "volume": 230700
    },
    {
      "time": "2026-05-07",
      "open": 25.049999237060547,
      "high": 25.049999237060547,
      "low": 24.979999542236328,
      "close": 24.989999771118164,
      "volume": 372900
    },
    {
      "time": "2026-05-08",
      "open": 25.030000686645508,
      "high": 25.030000686645508,
      "low": 25.010000228881836,
      "close": 25.020000457763672,
      "volume": 87400
    },
    {
      "time": "2026-05-11",
      "open": 25.020000457763672,
      "high": 25.020000457763672,
      "low": 24.979999542236328,
      "close": 24.979999542236328,
      "volume": 83100
    },
    {
      "time": "2026-05-12",
      "open": 24.959999084472656,
      "high": 24.959999084472656,
      "low": 24.940000534057617,
      "close": 24.959999084472656,
      "volume": 180700
    },
    {
      "time": "2026-05-13",
      "open": 24.959999084472656,
      "high": 24.979999542236328,
      "low": 24.940000534057617,
      "close": 24.979999542236328,
      "volume": 130700
    },
    {
      "time": "2026-05-14",
      "open": 24.989999771118164,
      "high": 25.010000228881836,
      "low": 24.94499969482422,
      "close": 24.950000762939453,
      "volume": 69500
    },
    {
      "time": "2026-05-15",
      "open": 24.899999618530273,
      "high": 24.920000076293945,
      "low": 24.889999389648438,
      "close": 24.899999618530273,
      "volume": 101100
    },
    {
      "time": "2026-05-18",
      "open": 24.920000076293945,
      "high": 24.93000030517578,
      "low": 24.885000228881836,
      "close": 24.90999984741211,
      "volume": 113700
    },
    {
      "time": "2026-05-19",
      "open": 24.875,
      "high": 24.888999938964844,
      "low": 24.844999313354492,
      "close": 24.860000610351562,
      "volume": 237500
    },
    {
      "time": "2026-05-20",
      "open": 24.860000610351562,
      "high": 24.954999923706055,
      "low": 24.860000610351562,
      "close": 24.934999465942383,
      "volume": 150000
    },
    {
      "time": "2026-05-21",
      "open": 24.90999984741211,
      "high": 24.940000534057617,
      "low": 24.889999389648438,
      "close": 24.934999465942383,
      "volume": 99500
    },
    {
      "time": "2026-05-22",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 24.90999984741211,
      "close": 24.93000030517578,
      "volume": 97400
    },
    {
      "time": "2026-05-26",
      "open": 24.979999542236328,
      "high": 24.979999542236328,
      "low": 24.954999923706055,
      "close": 24.975000381469727,
      "volume": 80100
    },
    {
      "time": "2026-05-27",
      "open": 24.989999771118164,
      "high": 25,
      "low": 24.979999542236328,
      "close": 25,
      "volume": 198900
    },
    {
      "time": "2026-05-28",
      "open": 25,
      "high": 25.030000686645508,
      "low": 24.981000900268555,
      "close": 25.020000457763672,
      "volume": 10314100
    },
    {
      "time": "2026-05-29",
      "open": 25.020000457763672,
      "high": 25.049999237060547,
      "low": 25.020000457763672,
      "close": 25.049999237060547,
      "volume": 765700
    },
    {
      "time": "2026-06-01",
      "open": 24.90999984741211,
      "high": 24.940000534057617,
      "low": 24.895000457763672,
      "close": 24.934999465942383,
      "volume": 878100
    },
    {
      "time": "2026-06-02",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 24.924999237060547,
      "close": 24.940000534057617,
      "volume": 639700
    },
    {
      "time": "2026-06-03",
      "open": 24.90999984741211,
      "high": 24.920000076293945,
      "low": 24.899999618530273,
      "close": 24.920000076293945,
      "volume": 403500
    },
    {
      "time": "2026-06-04",
      "open": 24.950000762939453,
      "high": 24.950000762939453,
      "low": 24.93000030517578,
      "close": 24.934999465942383,
      "volume": 230400
    },
    {
      "time": "2026-06-05",
      "open": 24.889999389648438,
      "high": 24.889999389648438,
      "low": 24.850000381469727,
      "close": 24.8700008392334,
      "volume": 137000
    },
    {
      "time": "2026-06-08",
      "open": 24.889999389648438,
      "high": 24.895000457763672,
      "low": 24.860000610351562,
      "close": 24.8700008392334,
      "volume": 191800
    },
    {
      "time": "2026-06-09",
      "open": 24.889999389648438,
      "high": 24.90999984741211,
      "low": 24.871000289916992,
      "close": 24.889999389648438,
      "volume": 232900
    },
    {
      "time": "2026-06-10",
      "open": 24.899999618530273,
      "high": 24.90999984741211,
      "low": 24.8799991607666,
      "close": 24.8799991607666,
      "volume": 176300
    },
    {
      "time": "2026-06-11",
      "open": 24.899999618530273,
      "high": 24.975000381469727,
      "low": 24.882999420166016,
      "close": 24.96500015258789,
      "volume": 158700
    },
    {
      "time": "2026-06-12",
      "open": 24.950000762939453,
      "high": 24.96500015258789,
      "low": 24.920000076293945,
      "close": 24.954999923706055,
      "volume": 392200
    },
    {
      "time": "2026-06-15",
      "open": 24.989999771118164,
      "high": 24.989999771118164,
      "low": 24.969999313354492,
      "close": 24.975000381469727,
      "volume": 154500
    },
    {
      "time": "2026-06-16",
      "open": 24.969999313354492,
      "high": 24.989999771118164,
      "low": 24.96500015258789,
      "close": 24.979999542236328,
      "volume": 136100
    },
    {
      "time": "2026-06-17",
      "open": 24.969999313354492,
      "high": 24.986000061035156,
      "low": 24.889999389648438,
      "close": 24.895000457763672,
      "volume": 279000
    },
    {
      "time": "2026-06-18",
      "open": 24.940000534057617,
      "high": 24.959999084472656,
      "low": 24.93000030517578,
      "close": 24.934999465942383,
      "volume": 108600
    },
    {
      "time": "2026-06-22",
      "open": 24.920000076293945,
      "high": 24.920000076293945,
      "low": 24.899999618530273,
      "close": 24.905000686645508,
      "volume": 167300
    },
    {
      "time": "2026-06-23",
      "open": 24.93000030517578,
      "high": 24.950000762939453,
      "low": 24.93000030517578,
      "close": 24.940000534057617,
      "volume": 293000
    },
    {
      "time": "2026-06-24",
      "open": 24.969999313354492,
      "high": 24.979999542236328,
      "low": 24.954999923706055,
      "close": 24.975000381469727,
      "volume": 106700
    },
    {
      "time": "2026-06-25",
      "open": 24.979999542236328,
      "high": 25,
      "low": 24.979999542236328,
      "close": 24.985000610351562,
      "volume": 412800
    },
    {
      "time": "2026-06-26",
      "open": 25,
      "high": 25.024999618530273,
      "low": 25,
      "close": 25.020000457763672,
      "volume": 177400
    },
    {
      "time": "2026-06-29",
      "open": 25.010000228881836,
      "high": 25.020000457763672,
      "low": 24.9950008392334,
      "close": 25.014999389648438,
      "volume": 135000
    },
    {
      "time": "2026-06-30",
      "open": 25.010000228881836,
      "high": 25.010000228881836,
      "low": 24.985000610351562,
      "close": 24.989999771118164,
      "volume": 121600
    },
    {
      "time": "2026-07-01",
      "open": 24.8799991607666,
      "high": 24.899999618530273,
      "low": 24.8799991607666,
      "close": 24.889999389648438,
      "volume": 105200
    },
    {
      "time": "2026-07-02",
      "open": 24.920000076293945,
      "high": 24.940000534057617,
      "low": 24.899999618530273,
      "close": 24.93000030517578,
      "volume": 151200
    },
    {
      "time": "2026-07-06",
      "open": 24.93000030517578,
      "high": 24.940000534057617,
      "low": 24.90999984741211,
      "close": 24.940000534057617,
      "volume": 161000
    },
    {
      "time": "2026-07-07",
      "open": 24.90999984741211,
      "high": 24.91900062561035,
      "low": 24.8700008392334,
      "close": 24.889999389648438,
      "volume": 184600
    },
    {
      "time": "2026-07-08",
      "open": 24.8700008392334,
      "high": 24.8700008392334,
      "low": 24.83300018310547,
      "close": 24.8700008392334,
      "volume": 304500
    },
    {
      "time": "2026-07-09",
      "open": 24.860000610351562,
      "high": 24.899999618530273,
      "low": 24.860000610351562,
      "close": 24.881999969482422,
      "volume": 149600
    },
    {
      "time": "2026-07-10",
      "open": 24.8799991607666,
      "high": 24.8799991607666,
      "low": 24.850000381469727,
      "close": 24.850000381469727,
      "volume": 96500
    },
    {
      "time": "2026-07-13",
      "open": 24.84000015258789,
      "high": 24.850000381469727,
      "low": 24.80500030517578,
      "close": 24.809999465942383,
      "volume": 101000
    },
    {
      "time": "2026-07-14",
      "open": 24.860000610351562,
      "high": 24.8700008392334,
      "low": 24.84000015258789,
      "close": 24.854999542236328,
      "volume": 85900
    },
    {
      "time": "2026-07-15",
      "open": 24.8799991607666,
      "high": 24.90999984741211,
      "low": 24.8799991607666,
      "close": 24.905000686645508,
      "volume": 153800
    },
    {
      "time": "2026-07-16",
      "open": 24.8799991607666,
      "high": 24.899999618530273,
      "low": 24.8799991607666,
      "close": 24.899999618530273,
      "volume": 132400
    },
    {
      "time": "2026-07-17",
      "open": 24.90999984741211,
      "high": 24.920000076293945,
      "low": 24.895000457763672,
      "close": 24.905000686645508,
      "volume": 172200
    },
    {
      "time": "2026-07-20",
      "open": 24.899999618530273,
      "high": 24.899999618530273,
      "low": 24.861000061035156,
      "close": 24.875,
      "volume": 329900
    },
    {
      "time": "2026-07-21",
      "open": 24.850000381469727,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.844999313354492,
      "volume": 209400
    },
    {
      "time": "2026-07-22",
      "open": 24.850000381469727,
      "high": 24.850000381469727,
      "low": 24.820999145507812,
      "close": 24.829999923706055,
      "volume": 131700
    },
    {
      "time": "2026-07-23",
      "open": 24.780000686645508,
      "high": 24.80500030517578,
      "low": 24.774999618530273,
      "close": 24.785999298095703,
      "volume": 150800
    },
    {
      "time": "2026-07-24",
      "open": 24.799999237060547,
      "high": 24.829999923706055,
      "low": 24.799999237060547,
      "close": 24.80500030517578,
      "volume": 168200
    },
    {
      "time": "2026-07-27",
      "open": 24.829999923706055,
      "high": 24.84000015258789,
      "low": 24.809999465942383,
      "close": 24.809999465942383,
      "volume": 148800
    },
    {
      "time": "2026-07-28",
      "open": 24.829999923706055,
      "high": 24.8700008392334,
      "low": 24.829999923706055,
      "close": 24.854999542236328,
      "volume": 95400
    },
    {
      "time": "2026-07-29",
      "open": 24.850000381469727,
      "high": 24.8799991607666,
      "low": 24.809999465942383,
      "close": 24.850000381469727,
      "volume": 108200
    },
    {
      "time": "2026-07-30",
      "open": 24.860000610351562,
      "high": 24.889999389648438,
      "low": 24.860000610351562,
      "close": 24.875,
      "volume": 164400
    },
    {
      "time": "2026-07-31",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.854999542236328,
      "volume": 175300
    },
    {
      "time": "2026-08-03",
      "open": 24.770000457763672,
      "high": 24.790000915527344,
      "low": 24.770000457763672,
      "close": 24.780000686645508,
      "volume": 98300
    },
    {
      "time": "2026-08-04",
      "open": 24.81999969482422,
      "high": 24.84000015258789,
      "low": 24.81999969482422,
      "close": 24.84000015258789,
      "volume": 132900
    },
    {
      "time": "2026-08-05",
      "open": 24.84000015258789,
      "high": 24.850000381469727,
      "low": 24.829999923706055,
      "close": 24.844999313354492,
      "volume": 102800
    },
    {
      "time": "2026-08-06",
      "open": 24.829999923706055,
      "high": 24.829999923706055,
      "low": 24.809999465942383,
      "close": 24.815000534057617,
      "volume": 388900
    },
    {
      "time": "2026-08-07",
      "open": 24.8700008392334,
      "high": 24.8700008392334,
      "low": 24.84000015258789,
      "close": 24.860000610351562,
      "volume": 109900
    },
    {
      "time": "2026-08-10",
      "open": 24.829999923706055,
      "high": 24.829999923706055,
      "low": 24.809999465942383,
      "close": 24.81999969482422,
      "volume": 71500
    },
    {
      "time": "2026-08-11",
      "open": 24.84000015258789,
      "high": 24.84000015258789,
      "low": 24.809999465942383,
      "close": 24.81999969482422,
      "volume": 121400
    },
    {
      "time": "2026-08-12",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.850000381469727,
      "volume": 155900
    },
    {
      "time": "2026-08-13",
      "open": 24.8799991607666,
      "high": 24.899999618530273,
      "low": 24.8700008392334,
      "close": 24.8799991607666,
      "volume": 105100
    },
    {
      "time": "2026-08-14",
      "open": 24.889999389648438,
      "high": 24.889999389648438,
      "low": 24.860000610351562,
      "close": 24.8700008392334,
      "volume": 562600
    },
    {
      "time": "2026-08-17",
      "open": 24.860000610351562,
      "high": 24.8700008392334,
      "low": 24.84000015258789,
      "close": 24.844999313354492,
      "volume": 126500
    },
    {
      "time": "2026-08-18",
      "open": 24.84000015258789,
      "high": 24.860000610351562,
      "low": 24.825000762939453,
      "close": 24.854999542236328,
      "volume": 126100
    },
    {
      "time": "2026-08-19",
      "open": 24.8799991607666,
      "high": 24.8799991607666,
      "low": 24.829999923706055,
      "close": 24.8799991607666,
      "volume": 371200
    },
    {
      "time": "2026-08-20",
      "open": 24.850000381469727,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.850000381469727,
      "volume": 148000
    },
    {
      "time": "2026-08-21",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.84000015258789,
      "volume": 105500
    },
    {
      "time": "2026-08-24",
      "open": 24.850000381469727,
      "high": 24.860000610351562,
      "low": 24.84000015258789,
      "close": 24.84600067138672,
      "volume": 104500
    },
    {
      "time": "2026-08-25",
      "open": 24.8700008392334,
      "high": 24.899999618530273,
      "low": 24.8700008392334,
      "close": 24.895000457763672,
      "volume": 129900
    },
    {
      "time": "2026-08-26",
      "open": 24.889999389648438,
      "high": 24.889999389648438,
      "low": 24.8700008392334,
      "close": 24.8700008392334,
      "volume": 120100
    },
    {
      "time": "2026-08-27",
      "open": 24.8799991607666,
      "high": 24.889999389648438,
      "low": 24.8700008392334,
      "close": 24.8700008392334,
      "volume": 164500
    },
    {
      "time": "2026-08-28",
      "open": 24.889999389648438,
      "high": 24.889999389648438,
      "low": 24.809999465942383,
      "close": 24.829999923706055,
      "volume": 115400
    },
    {
      "time": "2026-08-31",
      "open": 24.809999465942383,
      "high": 24.829999923706055,
      "low": 24.799999237060547,
      "close": 24.809999465942383,
      "volume": 142200
    },
    {
      "time": "2026-09-01",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.670000076293945,
      "close": 24.674999237060547,
      "volume": 296900
    },
    {
      "time": "2026-09-02",
      "open": 24.68000030517578,
      "high": 24.690000534057617,
      "low": 24.670000076293945,
      "close": 24.684999465942383,
      "volume": 192900
    },
    {
      "time": "2026-09-03",
      "open": 24.739999771118164,
      "high": 24.739999771118164,
      "low": 24.709999084472656,
      "close": 24.719999313354492,
      "volume": 216500
    },
    {
      "time": "2026-09-04",
      "open": 24.719999313354492,
      "high": 24.719999313354492,
      "low": 24.700000762939453,
      "close": 24.719999313354492,
      "volume": 178200
    },
    {
      "time": "2026-09-08",
      "open": 24.719999313354492,
      "high": 24.719999313354492,
      "low": 24.690000534057617,
      "close": 24.700000762939453,
      "volume": 186800
    },
    {
      "time": "2026-09-09",
      "open": 24.700000762939453,
      "high": 24.700000762939453,
      "low": 24.660999298095703,
      "close": 24.674999237060547,
      "volume": 118400
    },
    {
      "time": "2026-09-10",
      "open": 24.6299991607666,
      "high": 24.6299991607666,
      "low": 24.579999923706055,
      "close": 24.59000015258789,
      "volume": 149000
    },
    {
      "time": "2026-09-11",
      "open": 24.600000381469727,
      "high": 24.600000381469727,
      "low": 24.549999237060547,
      "close": 24.549999237060547,
      "volume": 146500
    },
    {
      "time": "2026-09-14",
      "open": 24.540000915527344,
      "high": 24.579999923706055,
      "low": 24.530000686645508,
      "close": 24.56130027770996,
      "volume": 77197
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 25.27993995666504
    },
    {
      "time": "2025-11-24",
      "value": 25.279139976501465
    },
    {
      "time": "2025-11-25",
      "value": 25.279239959716797
    },
    {
      "time": "2025-11-26",
      "value": 25.279439964294433
    },
    {
      "time": "2025-11-28",
      "value": 25.27993995666504
    },
    {
      "time": "2025-12-01",
      "value": 25.277339973449706
    },
    {
      "time": "2025-12-02",
      "value": 25.27533996582031
    },
    {
      "time": "2025-12-03",
      "value": 25.27403995513916
    },
    {
      "time": "2025-12-04",
      "value": 25.27313995361328
    },
    {
      "time": "2025-12-05",
      "value": 25.27253993988037
    },
    {
      "time": "2025-12-08",
      "value": 25.271199951171877
    },
    {
      "time": "2025-12-09",
      "value": 25.269199943542482
    },
    {
      "time": "2025-12-10",
      "value": 25.267999954223633
    },
    {
      "time": "2025-12-11",
      "value": 25.26759994506836
    },
    {
      "time": "2025-12-12",
      "value": 25.266999931335448
    },
    {
      "time": "2025-12-15",
      "value": 25.267099952697755
    },
    {
      "time": "2025-12-16",
      "value": 25.2678999710083
    },
    {
      "time": "2025-12-17",
      "value": 25.267999954223633
    },
    {
      "time": "2025-12-18",
      "value": 25.26879997253418
    },
    {
      "time": "2025-12-19",
      "value": 25.26819995880127
    },
    {
      "time": "2025-12-22",
      "value": 25.266899948120116
    },
    {
      "time": "2025-12-23",
      "value": 25.264499969482422
    },
    {
      "time": "2025-12-24",
      "value": 25.262499961853027
    },
    {
      "time": "2025-12-26",
      "value": 25.26099994659424
    },
    {
      "time": "2025-12-29",
      "value": 25.258799934387206
    },
    {
      "time": "2025-12-30",
      "value": 25.25729995727539
    },
    {
      "time": "2025-12-31",
      "value": 25.255199966430663
    },
    {
      "time": "2026-01-02",
      "value": 25.252599945068358
    },
    {
      "time": "2026-01-05",
      "value": 25.25049995422363
    },
    {
      "time": "2026-01-06",
      "value": 25.248499946594237
    },
    {
      "time": "2026-01-07",
      "value": 25.246299934387206
    },
    {
      "time": "2026-01-08",
      "value": 25.24359992980957
    },
    {
      "time": "2026-01-09",
      "value": 25.24079990386963
    },
    {
      "time": "2026-01-12",
      "value": 25.23919990539551
    },
    {
      "time": "2026-01-13",
      "value": 25.2385998916626
    },
    {
      "time": "2026-01-14",
      "value": 25.238279876708983
    },
    {
      "time": "2026-01-15",
      "value": 25.239579887390136
    },
    {
      "time": "2026-01-16",
      "value": 25.23997989654541
    },
    {
      "time": "2026-01-20",
      "value": 25.240879898071288
    },
    {
      "time": "2026-01-21",
      "value": 25.241079902648927
    },
    {
      "time": "2026-01-22",
      "value": 25.241279907226563
    },
    {
      "time": "2026-01-23",
      "value": 25.242279930114748
    },
    {
      "time": "2026-01-26",
      "value": 25.242579956054687
    },
    {
      "time": "2026-01-27",
      "value": 25.243579978942872
    },
    {
      "time": "2026-01-28",
      "value": 25.244879989624025
    },
    {
      "time": "2026-01-29",
      "value": 25.246779975891112
    },
    {
      "time": "2026-01-30",
      "value": 25.248779983520507
    },
    {
      "time": "2026-02-02",
      "value": 25.24857997894287
    },
    {
      "time": "2026-02-03",
      "value": 25.248379974365236
    },
    {
      "time": "2026-02-04",
      "value": 25.248079986572264
    },
    {
      "time": "2026-02-05",
      "value": 25.248279991149904
    },
    {
      "time": "2026-02-06",
      "value": 25.248079986572264
    },
    {
      "time": "2026-02-09",
      "value": 25.24687999725342
    },
    {
      "time": "2026-02-10",
      "value": 25.246080017089845
    },
    {
      "time": "2026-02-11",
      "value": 25.24468002319336
    },
    {
      "time": "2026-02-12",
      "value": 25.24667999267578
    },
    {
      "time": "2026-02-13",
      "value": 25.249480018615724
    },
    {
      "time": "2026-02-17",
      "value": 25.251080017089844
    },
    {
      "time": "2026-02-18",
      "value": 25.25308002471924
    },
    {
      "time": "2026-02-19",
      "value": 25.255080032348634
    },
    {
      "time": "2026-02-20",
      "value": 25.257880020141602
    },
    {
      "time": "2026-02-23",
      "value": 25.261480026245117
    },
    {
      "time": "2026-02-24",
      "value": 25.263580017089843
    },
    {
      "time": "2026-02-25",
      "value": 25.265480003356934
    },
    {
      "time": "2026-02-26",
      "value": 25.2678800201416
    },
    {
      "time": "2026-02-27",
      "value": 25.270579986572265
    },
    {
      "time": "2026-03-02",
      "value": 25.270279998779298
    },
    {
      "time": "2026-03-03",
      "value": 25.269980010986327
    },
    {
      "time": "2026-03-04",
      "value": 25.268979988098145
    },
    {
      "time": "2026-03-05",
      "value": 25.268880004882813
    },
    {
      "time": "2026-03-06",
      "value": 25.268980026245117
    },
    {
      "time": "2026-03-09",
      "value": 25.269580001831056
    },
    {
      "time": "2026-03-10",
      "value": 25.26878002166748
    },
    {
      "time": "2026-03-11",
      "value": 25.266380043029784
    },
    {
      "time": "2026-03-12",
      "value": 25.26178005218506
    },
    {
      "time": "2026-03-13",
      "value": 25.25658004760742
    },
    {
      "time": "2026-03-16",
      "value": 25.252780036926268
    },
    {
      "time": "2026-03-17",
      "value": 25.249780044555663
    },
    {
      "time": "2026-03-18",
      "value": 25.245080032348632
    },
    {
      "time": "2026-03-19",
      "value": 25.24088005065918
    },
    {
      "time": "2026-03-20",
      "value": 25.234880027770995
    },
    {
      "time": "2026-03-23",
      "value": 25.230380020141602
    },
    {
      "time": "2026-03-24",
      "value": 25.2253800201416
    },
    {
      "time": "2026-03-25",
      "value": 25.22058002471924
    },
    {
      "time": "2026-03-26",
      "value": 25.213580017089843
    },
    {
      "time": "2026-03-27",
      "value": 25.20690002441406
    },
    {
      "time": "2026-03-30",
      "value": 25.202000007629394
    },
    {
      "time": "2026-03-31",
      "value": 25.19870002746582
    },
    {
      "time": "2026-04-01",
      "value": 25.19370002746582
    },
    {
      "time": "2026-04-02",
      "value": 25.188900032043456
    },
    {
      "time": "2026-04-06",
      "value": 25.18370002746582
    },
    {
      "time": "2026-04-07",
      "value": 25.178900032043458
    },
    {
      "time": "2026-04-08",
      "value": 25.17430000305176
    },
    {
      "time": "2026-04-09",
      "value": 25.169799995422363
    },
    {
      "time": "2026-04-10",
      "value": 25.165
    },
    {
      "time": "2026-04-13",
      "value": 25.160400009155275
    },
    {
      "time": "2026-04-14",
      "value": 25.156300010681154
    },
    {
      "time": "2026-04-15",
      "value": 25.154200019836427
    },
    {
      "time": "2026-04-16",
      "value": 25.15180004119873
    },
    {
      "time": "2026-04-17",
      "value": 25.150500030517577
    },
    {
      "time": "2026-04-20",
      "value": 25.147900009155272
    },
    {
      "time": "2026-04-21",
      "value": 25.144700012207032
    },
    {
      "time": "2026-04-22",
      "value": 25.141300010681153
    },
    {
      "time": "2026-04-23",
      "value": 25.137099990844728
    },
    {
      "time": "2026-04-24",
      "value": 25.134299964904784
    },
    {
      "time": "2026-04-27",
      "value": 25.130399971008302
    },
    {
      "time": "2026-04-28",
      "value": 25.12509994506836
    },
    {
      "time": "2026-04-29",
      "value": 25.119299964904783
    },
    {
      "time": "2026-04-30",
      "value": 25.11379997253418
    },
    {
      "time": "2026-05-01",
      "value": 25.106799964904784
    },
    {
      "time": "2026-05-04",
      "value": 25.098999977111816
    },
    {
      "time": "2026-05-05",
      "value": 25.090999946594238
    },
    {
      "time": "2026-05-06",
      "value": 25.084299964904787
    },
    {
      "time": "2026-05-07",
      "value": 25.077199974060058
    },
    {
      "time": "2026-05-08",
      "value": 25.0703999710083
    },
    {
      "time": "2026-05-11",
      "value": 25.062399978637696
    },
    {
      "time": "2026-05-12",
      "value": 25.05669994354248
    },
    {
      "time": "2026-05-13",
      "value": 25.051299934387206
    },
    {
      "time": "2026-05-14",
      "value": 25.045499954223633
    },
    {
      "time": "2026-05-15",
      "value": 25.039699935913085
    },
    {
      "time": "2026-05-18",
      "value": 25.034099922180175
    },
    {
      "time": "2026-05-19",
      "value": 25.027099952697753
    },
    {
      "time": "2026-05-20",
      "value": 25.022399940490722
    },
    {
      "time": "2026-05-21",
      "value": 25.018699913024903
    },
    {
      "time": "2026-05-22",
      "value": 25.016899909973144
    },
    {
      "time": "2026-05-26",
      "value": 25.016399917602538
    },
    {
      "time": "2026-05-27",
      "value": 25.015399932861328
    },
    {
      "time": "2026-05-28",
      "value": 25.01419994354248
    },
    {
      "time": "2026-05-29",
      "value": 25.01489994049072
    },
    {
      "time": "2026-06-01",
      "value": 25.012799911499023
    },
    {
      "time": "2026-06-02",
      "value": 25.012399940490724
    },
    {
      "time": "2026-06-03",
      "value": 25.010599937438965
    },
    {
      "time": "2026-06-04",
      "value": 25.009699935913087
    },
    {
      "time": "2026-06-05",
      "value": 25.007099952697754
    },
    {
      "time": "2026-06-08",
      "value": 25.00629997253418
    },
    {
      "time": "2026-06-09",
      "value": 25.005299949645995
    },
    {
      "time": "2026-06-10",
      "value": 25.00289993286133
    },
    {
      "time": "2026-06-11",
      "value": 25.000899925231934
    },
    {
      "time": "2026-06-12",
      "value": 25.000599937438963
    },
    {
      "time": "2026-06-15",
      "value": 25.00009994506836
    },
    {
      "time": "2026-06-16",
      "value": 25.00009994506836
    },
    {
      "time": "2026-06-17",
      "value": 24.99759994506836
    },
    {
      "time": "2026-06-18",
      "value": 24.995299949645997
    },
    {
      "time": "2026-06-22",
      "value": 24.992099952697753
    },
    {
      "time": "2026-06-23",
      "value": 24.989999961853027
    },
    {
      "time": "2026-06-24",
      "value": 24.98809997558594
    },
    {
      "time": "2026-06-25",
      "value": 24.985599975585938
    },
    {
      "time": "2026-06-26",
      "value": 24.983899993896486
    },
    {
      "time": "2026-06-29",
      "value": 24.982399978637694
    },
    {
      "time": "2026-06-30",
      "value": 24.979199981689455
    },
    {
      "time": "2026-07-01",
      "value": 24.973999977111816
    },
    {
      "time": "2026-07-02",
      "value": 24.9703999710083
    },
    {
      "time": "2026-07-06",
      "value": 24.967099990844726
    },
    {
      "time": "2026-07-07",
      "value": 24.963299980163573
    },
    {
      "time": "2026-07-08",
      "value": 24.95810001373291
    },
    {
      "time": "2026-07-09",
      "value": 24.95364002227783
    },
    {
      "time": "2026-07-10",
      "value": 24.948940048217775
    },
    {
      "time": "2026-07-13",
      "value": 24.944340019226075
    },
    {
      "time": "2026-07-14",
      "value": 24.940139999389647
    },
    {
      "time": "2026-07-15",
      "value": 24.93864002227783
    },
    {
      "time": "2026-07-16",
      "value": 24.93763999938965
    },
    {
      "time": "2026-07-17",
      "value": 24.93634002685547
    },
    {
      "time": "2026-07-20",
      "value": 24.933440017700196
    },
    {
      "time": "2026-07-21",
      "value": 24.930540008544924
    },
    {
      "time": "2026-07-22",
      "value": 24.92673999786377
    },
    {
      "time": "2026-07-23",
      "value": 24.922859992980957
    },
    {
      "time": "2026-07-24",
      "value": 24.91976001739502
    },
    {
      "time": "2026-07-27",
      "value": 24.91636001586914
    },
    {
      "time": "2026-07-28",
      "value": 24.91445999145508
    },
    {
      "time": "2026-07-29",
      "value": 24.913460006713866
    },
    {
      "time": "2026-07-30",
      "value": 24.912760009765623
    },
    {
      "time": "2026-07-31",
      "value": 24.91265998840332
    },
    {
      "time": "2026-08-03",
      "value": 24.909560012817384
    },
    {
      "time": "2026-08-04",
      "value": 24.907660026550293
    },
    {
      "time": "2026-08-05",
      "value": 24.90596000671387
    },
    {
      "time": "2026-08-06",
      "value": 24.902760009765625
    },
    {
      "time": "2026-08-07",
      "value": 24.899960021972657
    },
    {
      "time": "2026-08-10",
      "value": 24.895960006713867
    },
    {
      "time": "2026-08-11",
      "value": 24.89136001586914
    },
    {
      "time": "2026-08-12",
      "value": 24.889660034179688
    },
    {
      "time": "2026-08-13",
      "value": 24.888460006713867
    },
    {
      "time": "2026-08-14",
      "value": 24.887460021972657
    },
    {
      "time": "2026-08-17",
      "value": 24.8856600189209
    },
    {
      "time": "2026-08-18",
      "value": 24.885359992980955
    },
    {
      "time": "2026-08-19",
      "value": 24.885559959411623
    },
    {
      "time": "2026-08-20",
      "value": 24.884759979248045
    },
    {
      "time": "2026-08-21",
      "value": 24.88395999908447
    },
    {
      "time": "2026-08-24",
      "value": 24.88158000946045
    },
    {
      "time": "2026-08-25",
      "value": 24.8803800201416
    },
    {
      "time": "2026-08-26",
      "value": 24.878280029296874
    },
    {
      "time": "2026-08-27",
      "value": 24.876080055236816
    },
    {
      "time": "2026-08-28",
      "value": 24.874780044555663
    },
    {
      "time": "2026-08-31",
      "value": 24.872280044555666
    },
    {
      "time": "2026-09-01",
      "value": 24.867680015563966
    },
    {
      "time": "2026-09-02",
      "value": 24.86257999420166
    },
    {
      "time": "2026-09-03",
      "value": 24.857479972839357
    },
    {
      "time": "2026-09-04",
      "value": 24.852179946899415
    },
    {
      "time": "2026-09-08",
      "value": 24.84577995300293
    },
    {
      "time": "2026-09-09",
      "value": 24.83897994995117
    },
    {
      "time": "2026-09-10",
      "value": 24.830979957580567
    },
    {
      "time": "2026-09-11",
      "value": 24.82417995452881
    },
    {
      "time": "2026-09-14",
      "value": 24.816805953979493
    }
  ],
  "analysis": null
}