{
  "ok": true,
  "cached": false,
  "ticker": "SUSC",
  "price": 22.352,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 23.68000030517578,
      "high": 23.719999313354492,
      "low": 23.68000030517578,
      "close": 23.690000534057617,
      "volume": 253500
    },
    {
      "time": "2025-09-16",
      "open": 23.709999084472656,
      "high": 23.719999313354492,
      "low": 23.67099952697754,
      "close": 23.700000762939453,
      "volume": 4025800
    },
    {
      "time": "2025-09-17",
      "open": 23.729999542236328,
      "high": 23.7549991607666,
      "low": 23.6200008392334,
      "close": 23.649999618530273,
      "volume": 408300
    },
    {
      "time": "2025-09-18",
      "open": 23.600000381469727,
      "high": 23.625,
      "low": 23.565000534057617,
      "close": 23.604999542236328,
      "volume": 259600
    },
    {
      "time": "2025-09-19",
      "open": 23.600000381469727,
      "high": 23.6200008392334,
      "low": 23.56999969482422,
      "close": 23.60700035095215,
      "volume": 173000
    },
    {
      "time": "2025-09-22",
      "open": 23.579999923706055,
      "high": 23.594999313354492,
      "low": 23.549999237060547,
      "close": 23.549999237060547,
      "volume": 242300
    },
    {
      "time": "2025-09-23",
      "open": 23.579999923706055,
      "high": 23.604999542236328,
      "low": 23.559999465942383,
      "close": 23.600000381469727,
      "volume": 204700
    },
    {
      "time": "2025-09-24",
      "open": 23.56999969482422,
      "high": 23.56999969482422,
      "low": 23.513999938964844,
      "close": 23.530000686645508,
      "volume": 183200
    },
    {
      "time": "2025-09-25",
      "open": 23.479999542236328,
      "high": 23.489999771118164,
      "low": 23.42799949645996,
      "close": 23.479999542236328,
      "volume": 161500
    },
    {
      "time": "2025-09-26",
      "open": 23.489999771118164,
      "high": 23.540000915527344,
      "low": 23.47100067138672,
      "close": 23.514999389648438,
      "volume": 150200
    },
    {
      "time": "2025-09-29",
      "open": 23.549999237060547,
      "high": 23.600000381469727,
      "low": 23.549999237060547,
      "close": 23.575000762939453,
      "volume": 191000
    },
    {
      "time": "2025-09-30",
      "open": 23.579999923706055,
      "high": 23.6299991607666,
      "low": 23.551000595092773,
      "close": 23.559999465942383,
      "volume": 157000
    },
    {
      "time": "2025-10-01",
      "open": 23.549999237060547,
      "high": 23.559999465942383,
      "low": 23.513999938964844,
      "close": 23.55500030517578,
      "volume": 161600
    },
    {
      "time": "2025-10-02",
      "open": 23.559999465942383,
      "high": 23.600000381469727,
      "low": 23.541000366210938,
      "close": 23.584999084472656,
      "volume": 137300
    },
    {
      "time": "2025-10-03",
      "open": 23.579999923706055,
      "high": 23.594999313354492,
      "low": 23.551000595092773,
      "close": 23.558000564575195,
      "volume": 124800
    },
    {
      "time": "2025-10-06",
      "open": 23.520000457763672,
      "high": 23.549999237060547,
      "low": 23.5,
      "close": 23.5049991607666,
      "volume": 233800
    },
    {
      "time": "2025-10-07",
      "open": 23.520000457763672,
      "high": 23.559999465942383,
      "low": 23.506000518798828,
      "close": 23.545000076293945,
      "volume": 146600
    },
    {
      "time": "2025-10-08",
      "open": 23.59000015258789,
      "high": 23.600000381469727,
      "low": 23.520999908447266,
      "close": 23.527000427246094,
      "volume": 195300
    },
    {
      "time": "2025-10-09",
      "open": 23.5,
      "high": 23.510000228881836,
      "low": 23.479999542236328,
      "close": 23.4950008392334,
      "volume": 259000
    },
    {
      "time": "2025-10-10",
      "open": 23.579999923706055,
      "high": 23.579999923706055,
      "low": 23.530000686645508,
      "close": 23.545000076293945,
      "volume": 240000
    },
    {
      "time": "2025-10-13",
      "open": 23.559999465942383,
      "high": 23.6299991607666,
      "low": 23.540000915527344,
      "close": 23.614999771118164,
      "volume": 138400
    },
    {
      "time": "2025-10-14",
      "open": 23.59000015258789,
      "high": 23.68000030517578,
      "low": 23.56999969482422,
      "close": 23.665000915527344,
      "volume": 78800
    },
    {
      "time": "2025-10-15",
      "open": 23.719999313354492,
      "high": 23.75,
      "low": 23.642000198364258,
      "close": 23.674999237060547,
      "volume": 179300
    },
    {
      "time": "2025-10-16",
      "open": 23.65999984741211,
      "high": 23.739999771118164,
      "low": 23.655000686645508,
      "close": 23.729999542236328,
      "volume": 121200
    },
    {
      "time": "2025-10-17",
      "open": 23.709999084472656,
      "high": 23.71500015258789,
      "low": 23.68000030517578,
      "close": 23.704999923706055,
      "volume": 342400
    },
    {
      "time": "2025-10-20",
      "open": 23.729999542236328,
      "high": 23.760000228881836,
      "low": 23.729999542236328,
      "close": 23.7549991607666,
      "volume": 112700
    },
    {
      "time": "2025-10-21",
      "open": 23.799999237060547,
      "high": 23.809999465942383,
      "low": 23.760000228881836,
      "close": 23.764999389648438,
      "volume": 143000
    },
    {
      "time": "2025-10-22",
      "open": 23.739999771118164,
      "high": 23.780000686645508,
      "low": 23.729999542236328,
      "close": 23.774999618530273,
      "volume": 143700
    },
    {
      "time": "2025-10-23",
      "open": 23.739999771118164,
      "high": 23.780000686645508,
      "low": 23.739999771118164,
      "close": 23.75,
      "volume": 208800
    },
    {
      "time": "2025-10-24",
      "open": 23.799999237060547,
      "high": 23.850000381469727,
      "low": 23.757999420166016,
      "close": 23.78499984741211,
      "volume": 125500
    },
    {
      "time": "2025-10-27",
      "open": 23.770000457763672,
      "high": 23.81999969482422,
      "low": 23.75,
      "close": 23.815000534057617,
      "volume": 185700
    },
    {
      "time": "2025-10-28",
      "open": 23.790000915527344,
      "high": 23.825000762939453,
      "low": 23.780000686645508,
      "close": 23.815000534057617,
      "volume": 158000
    },
    {
      "time": "2025-10-29",
      "open": 23.809999465942383,
      "high": 23.81999969482422,
      "low": 23.69499969482422,
      "close": 23.704999923706055,
      "volume": 156700
    },
    {
      "time": "2025-10-30",
      "open": 23.600000381469727,
      "high": 23.667999267578125,
      "low": 23.584999084472656,
      "close": 23.625,
      "volume": 237500
    },
    {
      "time": "2025-10-31",
      "open": 23.6299991607666,
      "high": 23.6299991607666,
      "low": 23.545000076293945,
      "close": 23.555999755859375,
      "volume": 144300
    },
    {
      "time": "2025-11-03",
      "open": 23.420000076293945,
      "high": 23.43000030517578,
      "low": 23.389999389648438,
      "close": 23.415000915527344,
      "volume": 226100
    },
    {
      "time": "2025-11-04",
      "open": 23.399999618530273,
      "high": 23.489999771118164,
      "low": 23.399999618530273,
      "close": 23.44499969482422,
      "volume": 193100
    },
    {
      "time": "2025-11-05",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 23.374000549316406,
      "close": 23.385000228881836,
      "volume": 143100
    },
    {
      "time": "2025-11-06",
      "open": 23.440000534057617,
      "high": 23.479999542236328,
      "low": 23.440000534057617,
      "close": 23.475000381469727,
      "volume": 171700
    },
    {
      "time": "2025-11-07",
      "open": 23.420000076293945,
      "high": 23.466999053955078,
      "low": 23.420000076293945,
      "close": 23.44499969482422,
      "volume": 228400
    },
    {
      "time": "2025-11-10",
      "open": 23.440000534057617,
      "high": 23.476999282836914,
      "low": 23.440000534057617,
      "close": 23.440000534057617,
      "volume": 153600
    },
    {
      "time": "2025-11-11",
      "open": 23.489999771118164,
      "high": 23.540000915527344,
      "low": 23.489999771118164,
      "close": 23.53499984741211,
      "volume": 92300
    },
    {
      "time": "2025-11-12",
      "open": 23.520000457763672,
      "high": 23.530000686645508,
      "low": 23.489999771118164,
      "close": 23.5049991607666,
      "volume": 377200
    },
    {
      "time": "2025-11-13",
      "open": 23.440000534057617,
      "high": 23.479000091552734,
      "low": 23.420000076293945,
      "close": 23.420000076293945,
      "volume": 274400
    },
    {
      "time": "2025-11-14",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 23.3700008392334,
      "close": 23.375,
      "volume": 216600
    },
    {
      "time": "2025-11-17",
      "open": 23.389999389648438,
      "high": 23.420000076293945,
      "low": 23.3700008392334,
      "close": 23.3799991607666,
      "volume": 157400
    },
    {
      "time": "2025-11-18",
      "open": 23.40999984741211,
      "high": 23.43000030517578,
      "low": 23.3700008392334,
      "close": 23.40999984741211,
      "volume": 357300
    },
    {
      "time": "2025-11-19",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 23.381000518798828,
      "close": 23.385000228881836,
      "volume": 164300
    },
    {
      "time": "2025-11-20",
      "open": 23.440000534057617,
      "high": 23.459999084472656,
      "low": 23.399999618530273,
      "close": 23.424999237060547,
      "volume": 251000
    },
    {
      "time": "2025-11-21",
      "open": 23.5,
      "high": 23.5,
      "low": 23.43000030517578,
      "close": 23.489999771118164,
      "volume": 184700
    },
    {
      "time": "2025-11-24",
      "open": 23.520000457763672,
      "high": 23.56999969482422,
      "low": 23.510000228881836,
      "close": 23.55500030517578,
      "volume": 171000
    },
    {
      "time": "2025-11-25",
      "open": 23.56999969482422,
      "high": 23.649999618530273,
      "low": 23.559999465942383,
      "close": 23.614999771118164,
      "volume": 154400
    },
    {
      "time": "2025-11-26",
      "open": 23.600000381469727,
      "high": 23.68000030517578,
      "low": 23.591999053955078,
      "close": 23.670000076293945,
      "volume": 160700
    },
    {
      "time": "2025-11-28",
      "open": 23.670000076293945,
      "high": 23.67799949645996,
      "low": 23.614999771118164,
      "close": 23.649999618530273,
      "volume": 72200
    },
    {
      "time": "2025-12-01",
      "open": 23.43000030517578,
      "high": 23.46500015258789,
      "low": 23.424999237060547,
      "close": 23.454999923706055,
      "volume": 195100
    },
    {
      "time": "2025-12-02",
      "open": 23.450000762939453,
      "high": 23.489999771118164,
      "low": 23.434999465942383,
      "close": 23.469999313354492,
      "volume": 219100
    },
    {
      "time": "2025-12-03",
      "open": 23.469999313354492,
      "high": 23.530000686645508,
      "low": 23.469999313354492,
      "close": 23.510000228881836,
      "volume": 194400
    },
    {
      "time": "2025-12-04",
      "open": 23.5,
      "high": 23.5,
      "low": 23.450000762939453,
      "close": 23.479999542236328,
      "volume": 231200
    },
    {
      "time": "2025-12-05",
      "open": 23.479999542236328,
      "high": 23.489999771118164,
      "low": 23.424999237060547,
      "close": 23.450000762939453,
      "volume": 186700
    },
    {
      "time": "2025-12-08",
      "open": 23.479999542236328,
      "high": 23.479999542236328,
      "low": 23.375,
      "close": 23.40999984741211,
      "volume": 146600
    },
    {
      "time": "2025-12-09",
      "open": 23.459999084472656,
      "high": 23.459999084472656,
      "low": 23.375,
      "close": 23.395000457763672,
      "volume": 166300
    },
    {
      "time": "2025-12-10",
      "open": 23.3799991607666,
      "high": 23.5,
      "low": 23.3799991607666,
      "close": 23.485000610351562,
      "volume": 145100
    },
    {
      "time": "2025-12-11",
      "open": 23.510000228881836,
      "high": 23.530000686645508,
      "low": 23.45199966430664,
      "close": 23.46500015258789,
      "volume": 142700
    },
    {
      "time": "2025-12-12",
      "open": 23.389999389648438,
      "high": 23.395000457763672,
      "low": 23.344999313354492,
      "close": 23.364999771118164,
      "volume": 126100
    },
    {
      "time": "2025-12-15",
      "open": 23.40999984741211,
      "high": 23.43000030517578,
      "low": 23.361000061035156,
      "close": 23.385000228881836,
      "volume": 126700
    },
    {
      "time": "2025-12-16",
      "open": 23.350000381469727,
      "high": 23.440000534057617,
      "low": 23.350000381469727,
      "close": 23.420000076293945,
      "volume": 264000
    },
    {
      "time": "2025-12-17",
      "open": 23.399999618530273,
      "high": 23.43000030517578,
      "low": 23.389999389648438,
      "close": 23.415000915527344,
      "volume": 113600
    },
    {
      "time": "2025-12-18",
      "open": 23.469999313354492,
      "high": 23.49799919128418,
      "low": 23.44099998474121,
      "close": 23.485000610351562,
      "volume": 213500
    },
    {
      "time": "2025-12-19",
      "open": 23.360000610351562,
      "high": 23.3799991607666,
      "low": 23.34000015258789,
      "close": 23.350000381469727,
      "volume": 219500
    },
    {
      "time": "2025-12-22",
      "open": 23.360000610351562,
      "high": 23.360000610351562,
      "low": 23.31999969482422,
      "close": 23.344999313354492,
      "volume": 419100
    },
    {
      "time": "2025-12-23",
      "open": 23.309999465942383,
      "high": 23.3700008392334,
      "low": 23.290000915527344,
      "close": 23.354999542236328,
      "volume": 291200
    },
    {
      "time": "2025-12-24",
      "open": 23.389999389648438,
      "high": 23.440000534057617,
      "low": 23.3799991607666,
      "close": 23.434999465942383,
      "volume": 218300
    },
    {
      "time": "2025-12-26",
      "open": 23.440000534057617,
      "high": 23.45599937438965,
      "low": 23.400999069213867,
      "close": 23.44499969482422,
      "volume": 208800
    },
    {
      "time": "2025-12-29",
      "open": 23.450000762939453,
      "high": 23.459999084472656,
      "low": 23.43000030517578,
      "close": 23.454999923706055,
      "volume": 169300
    },
    {
      "time": "2025-12-30",
      "open": 23.420000076293945,
      "high": 23.459999084472656,
      "low": 23.40999984741211,
      "close": 23.44499969482422,
      "volume": 166700
    },
    {
      "time": "2025-12-31",
      "open": 23.43000030517578,
      "high": 23.440000534057617,
      "low": 23.375,
      "close": 23.385000228881836,
      "volume": 231600
    },
    {
      "time": "2026-01-02",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.34000015258789,
      "close": 23.364999771118164,
      "volume": 183900
    },
    {
      "time": "2026-01-05",
      "open": 23.3799991607666,
      "high": 23.43000030517578,
      "low": 23.3700008392334,
      "close": 23.415000915527344,
      "volume": 202500
    },
    {
      "time": "2026-01-06",
      "open": 23.3799991607666,
      "high": 23.424999237060547,
      "low": 23.354999542236328,
      "close": 23.424999237060547,
      "volume": 170100
    },
    {
      "time": "2026-01-07",
      "open": 23.469999313354492,
      "high": 23.469999313354492,
      "low": 23.423999786376953,
      "close": 23.434999465942383,
      "volume": 203600
    },
    {
      "time": "2026-01-08",
      "open": 23.3799991607666,
      "high": 23.405000686645508,
      "low": 10.600000381469727,
      "close": 23.385000228881836,
      "volume": 110200
    },
    {
      "time": "2026-01-09",
      "open": 23.399999618530273,
      "high": 23.450000762939453,
      "low": 23.375,
      "close": 23.434999465942383,
      "volume": 183900
    },
    {
      "time": "2026-01-12",
      "open": 23.399999618530273,
      "high": 23.450000762939453,
      "low": 23.389999389648438,
      "close": 23.424999237060547,
      "volume": 348200
    },
    {
      "time": "2026-01-13",
      "open": 23.450000762939453,
      "high": 23.469999313354492,
      "low": 23.420000076293945,
      "close": 23.46500015258789,
      "volume": 186700
    },
    {
      "time": "2026-01-14",
      "open": 23.469999313354492,
      "high": 23.520000457763672,
      "low": 23.461000442504883,
      "close": 23.514999389648438,
      "volume": 249600
    },
    {
      "time": "2026-01-15",
      "open": 23.540000915527344,
      "high": 23.540000915527344,
      "low": 23.479999542236328,
      "close": 23.485000610351562,
      "volume": 159700
    },
    {
      "time": "2026-01-16",
      "open": 23.469999313354492,
      "high": 23.479999542236328,
      "low": 23.43000030517578,
      "close": 23.43000030517578,
      "volume": 175400
    },
    {
      "time": "2026-01-20",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.309999465942383,
      "close": 23.325000762939453,
      "volume": 202000
    },
    {
      "time": "2026-01-21",
      "open": 23.360000610351562,
      "high": 23.448999404907227,
      "low": 23.344999313354492,
      "close": 23.434999465942383,
      "volume": 171500
    },
    {
      "time": "2026-01-22",
      "open": 23.440000534057617,
      "high": 23.479999542236328,
      "low": 23.40999984741211,
      "close": 23.459999084472656,
      "volume": 156500
    },
    {
      "time": "2026-01-23",
      "open": 23.469999313354492,
      "high": 23.489999771118164,
      "low": 23.424999237060547,
      "close": 23.479999542236328,
      "volume": 222900
    },
    {
      "time": "2026-01-26",
      "open": 23.520000457763672,
      "high": 23.530000686645508,
      "low": 23.490999221801758,
      "close": 23.510000228881836,
      "volume": 197100
    },
    {
      "time": "2026-01-27",
      "open": 23.479999542236328,
      "high": 23.510000228881836,
      "low": 23.469999313354492,
      "close": 23.475000381469727,
      "volume": 169700
    },
    {
      "time": "2026-01-28",
      "open": 23.469999313354492,
      "high": 23.469999313354492,
      "low": 23.43000030517578,
      "close": 23.45599937438965,
      "volume": 115600
    },
    {
      "time": "2026-01-29",
      "open": 23.40999984741211,
      "high": 23.469999313354492,
      "low": 23.40999984741211,
      "close": 23.46500015258789,
      "volume": 202700
    },
    {
      "time": "2026-01-30",
      "open": 23.459999084472656,
      "high": 23.479999542236328,
      "low": 23.440000534057617,
      "close": 23.469999313354492,
      "volume": 115700
    },
    {
      "time": "2026-02-02",
      "open": 23.43000030517578,
      "high": 23.43000030517578,
      "low": 23.34000015258789,
      "close": 23.344999313354492,
      "volume": 271000
    },
    {
      "time": "2026-02-03",
      "open": 23.350000381469727,
      "high": 23.360000610351562,
      "low": 23.31100082397461,
      "close": 23.34000015258789,
      "volume": 305300
    },
    {
      "time": "2026-02-04",
      "open": 23.329999923706055,
      "high": 23.34000015258789,
      "low": 23.299999237060547,
      "close": 23.334999084472656,
      "volume": 255000
    },
    {
      "time": "2026-02-05",
      "open": 23.3799991607666,
      "high": 23.437000274658203,
      "low": 23.364999771118164,
      "close": 23.43000030517578,
      "volume": 221100
    },
    {
      "time": "2026-02-06",
      "open": 23.43000030517578,
      "high": 23.450000762939453,
      "low": 23.399999618530273,
      "close": 23.450000762939453,
      "volume": 299400
    },
    {
      "time": "2026-02-09",
      "open": 23.399999618530273,
      "high": 23.450000762939453,
      "low": 23.395000457763672,
      "close": 23.450000762939453,
      "volume": 2040000
    },
    {
      "time": "2026-02-10",
      "open": 23.5,
      "high": 23.530000686645508,
      "low": 23.479999542236328,
      "close": 23.5,
      "volume": 680600
    },
    {
      "time": "2026-02-11",
      "open": 23.440000534057617,
      "high": 23.5,
      "low": 23.440000534057617,
      "close": 23.469999313354492,
      "volume": 276000
    },
    {
      "time": "2026-02-12",
      "open": 23.5,
      "high": 23.565000534057617,
      "low": 23.5,
      "close": 23.55500030517578,
      "volume": 188700
    },
    {
      "time": "2026-02-13",
      "open": 23.610000610351562,
      "high": 23.6200008392334,
      "low": 23.59000015258789,
      "close": 23.600000381469727,
      "volume": 303500
    },
    {
      "time": "2026-02-17",
      "open": 23.600000381469727,
      "high": 23.639999389648438,
      "low": 23.600000381469727,
      "close": 23.6299991607666,
      "volume": 157500
    },
    {
      "time": "2026-02-18",
      "open": 23.610000610351562,
      "high": 23.635000228881836,
      "low": 23.594999313354492,
      "close": 23.610000610351562,
      "volume": 298200
    },
    {
      "time": "2026-02-19",
      "open": 23.579999923706055,
      "high": 23.635000228881836,
      "low": 23.579999923706055,
      "close": 23.6299991607666,
      "volume": 187300
    },
    {
      "time": "2026-02-20",
      "open": 23.610000610351562,
      "high": 23.639999389648438,
      "low": 23.59000015258789,
      "close": 23.625,
      "volume": 168000
    },
    {
      "time": "2026-02-23",
      "open": 23.610000610351562,
      "high": 23.670000076293945,
      "low": 23.610000610351562,
      "close": 23.649999618530273,
      "volume": 217700
    },
    {
      "time": "2026-02-24",
      "open": 23.610000610351562,
      "high": 23.649999618530273,
      "low": 23.599000930786133,
      "close": 23.6299991607666,
      "volume": 275500
    },
    {
      "time": "2026-02-25",
      "open": 23.6299991607666,
      "high": 23.649999618530273,
      "low": 23.611000061035156,
      "close": 23.6200008392334,
      "volume": 183000
    },
    {
      "time": "2026-02-26",
      "open": 23.6299991607666,
      "high": 23.645000457763672,
      "low": 23.610000610351562,
      "close": 23.645000457763672,
      "volume": 304400
    },
    {
      "time": "2026-02-27",
      "open": 23.65999984741211,
      "high": 23.68000030517578,
      "low": 23.639999389648438,
      "close": 23.650999069213867,
      "volume": 134400
    },
    {
      "time": "2026-03-02",
      "open": 23.479999542236328,
      "high": 23.489999771118164,
      "low": 23.441999435424805,
      "close": 23.489999771118164,
      "volume": 212500
    },
    {
      "time": "2026-03-03",
      "open": 23.350000381469727,
      "high": 23.514999389648438,
      "low": 23.350000381469727,
      "close": 23.475000381469727,
      "volume": 278900
    },
    {
      "time": "2026-03-04",
      "open": 23.479999542236328,
      "high": 23.520000457763672,
      "low": 23.469999313354492,
      "close": 23.489999771118164,
      "volume": 220300
    },
    {
      "time": "2026-03-05",
      "open": 23.389999389648438,
      "high": 23.420000076293945,
      "low": 23.37299919128418,
      "close": 23.399999618530273,
      "volume": 219900
    },
    {
      "time": "2026-03-06",
      "open": 23.309999465942383,
      "high": 23.409000396728516,
      "low": 23.280000686645508,
      "close": 23.34000015258789,
      "volume": 246700
    },
    {
      "time": "2026-03-09",
      "open": 23.299999237060547,
      "high": 23.46500015258789,
      "low": 23.299999237060547,
      "close": 23.450000762939453,
      "volume": 353200
    },
    {
      "time": "2026-03-10",
      "open": 23.40999984741211,
      "high": 23.43600082397461,
      "low": 23.329999923706055,
      "close": 23.34000015258789,
      "volume": 218200
    },
    {
      "time": "2026-03-11",
      "open": 23.280000686645508,
      "high": 23.280000686645508,
      "low": 23.149999618530273,
      "close": 23.17799949645996,
      "volume": 286500
    },
    {
      "time": "2026-03-12",
      "open": 23.1299991607666,
      "high": 23.149999618530273,
      "low": 23.016000747680664,
      "close": 23.049999237060547,
      "volume": 763100
    },
    {
      "time": "2026-03-13",
      "open": 23.100000381469727,
      "high": 23.1299991607666,
      "low": 22.96299934387207,
      "close": 22.985000610351562,
      "volume": 299400
    },
    {
      "time": "2026-03-16",
      "open": 23.110000610351562,
      "high": 23.139999389648438,
      "low": 23.049999237060547,
      "close": 23.075000762939453,
      "volume": 232600
    },
    {
      "time": "2026-03-17",
      "open": 23.1299991607666,
      "high": 23.195999145507812,
      "low": 23.1299991607666,
      "close": 23.184999465942383,
      "volume": 171200
    },
    {
      "time": "2026-03-18",
      "open": 23.15999984741211,
      "high": 23.18000030517578,
      "low": 23.079999923706055,
      "close": 23.084999084472656,
      "volume": 123600
    },
    {
      "time": "2026-03-19",
      "open": 23.030000686645508,
      "high": 23.183000564575195,
      "low": 23.010000228881836,
      "close": 23.163000106811523,
      "volume": 215500
    },
    {
      "time": "2026-03-20",
      "open": 23.079999923706055,
      "high": 23.086999893188477,
      "low": 22.905000686645508,
      "close": 22.924999237060547,
      "volume": 438400
    },
    {
      "time": "2026-03-23",
      "open": 22.969999313354492,
      "high": 23.104999542236328,
      "low": 22.969999313354492,
      "close": 23.051000595092773,
      "volume": 224500
    },
    {
      "time": "2026-03-24",
      "open": 22.940000534057617,
      "high": 23.045000076293945,
      "low": 22.940000534057617,
      "close": 23.0049991607666,
      "volume": 222200
    },
    {
      "time": "2026-03-25",
      "open": 23.110000610351562,
      "high": 23.1200008392334,
      "low": 23.059999465942383,
      "close": 23.066999435424805,
      "volume": 143100
    },
    {
      "time": "2026-03-26",
      "open": 23,
      "high": 23.040000915527344,
      "low": 22.90999984741211,
      "close": 22.924999237060547,
      "volume": 203200
    },
    {
      "time": "2026-03-27",
      "open": 22.850000381469727,
      "high": 22.920000076293945,
      "low": 22.84000015258789,
      "close": 22.886999130249023,
      "volume": 323500
    },
    {
      "time": "2026-03-30",
      "open": 23.020000457763672,
      "high": 23.05500030517578,
      "low": 22.979999542236328,
      "close": 23.0049991607666,
      "volume": 215300
    },
    {
      "time": "2026-03-31",
      "open": 23.079999923706055,
      "high": 23.200000762939453,
      "low": 23.059999465942383,
      "close": 23.13800048828125,
      "volume": 208300
    },
    {
      "time": "2026-04-01",
      "open": 23.020000457763672,
      "high": 23.107999801635742,
      "low": 23.020000457763672,
      "close": 23.05500030517578,
      "volume": 182500
    },
    {
      "time": "2026-04-02",
      "open": 23.010000228881836,
      "high": 23.155000686645508,
      "low": 23.0049991607666,
      "close": 23.135000228881836,
      "volume": 214800
    },
    {
      "time": "2026-04-06",
      "open": 23.079999923706055,
      "high": 23.155000686645508,
      "low": 23.079999923706055,
      "close": 23.101999282836914,
      "volume": 240500
    },
    {
      "time": "2026-04-07",
      "open": 23.09000015258789,
      "high": 23.139999389648438,
      "low": 22.992000579833984,
      "close": 23.1299991607666,
      "volume": 226600
    },
    {
      "time": "2026-04-08",
      "open": 23.280000686645508,
      "high": 23.290000915527344,
      "low": 23.170000076293945,
      "close": 23.190000534057617,
      "volume": 224400
    },
    {
      "time": "2026-04-09",
      "open": 23.18000030517578,
      "high": 23.264999389648438,
      "low": 23.149999618530273,
      "close": 23.204999923706055,
      "volume": 151700
    },
    {
      "time": "2026-04-10",
      "open": 23.209999084472656,
      "high": 23.219999313354492,
      "low": 23.152000427246094,
      "close": 23.15999984741211,
      "volume": 114500
    },
    {
      "time": "2026-04-13",
      "open": 23.139999389648438,
      "high": 23.246999740600586,
      "low": 23.139999389648438,
      "close": 23.243999481201172,
      "volume": 210300
    },
    {
      "time": "2026-04-14",
      "open": 23.25,
      "high": 23.309999465942383,
      "low": 23.239999771118164,
      "close": 23.295000076293945,
      "volume": 221800
    },
    {
      "time": "2026-04-15",
      "open": 23.270000457763672,
      "high": 23.299999237060547,
      "low": 23.260000228881836,
      "close": 23.290000915527344,
      "volume": 149000
    },
    {
      "time": "2026-04-16",
      "open": 23.290000915527344,
      "high": 23.29599952697754,
      "low": 23.200000762939453,
      "close": 23.200000762939453,
      "volume": 198200
    },
    {
      "time": "2026-04-17",
      "open": 23.34000015258789,
      "high": 23.360000610351562,
      "low": 23.302000045776367,
      "close": 23.329999923706055,
      "volume": 133200
    },
    {
      "time": "2026-04-20",
      "open": 23.329999923706055,
      "high": 23.329999923706055,
      "low": 23.280000686645508,
      "close": 23.31999969482422,
      "volume": 162000
    },
    {
      "time": "2026-04-21",
      "open": 23.290000915527344,
      "high": 23.309999465942383,
      "low": 23.239999771118164,
      "close": 23.2450008392334,
      "volume": 289900
    },
    {
      "time": "2026-04-22",
      "open": 23.309999465942383,
      "high": 23.32699966430664,
      "low": 23.270999908447266,
      "close": 23.28499984741211,
      "volume": 125700
    },
    {
      "time": "2026-04-23",
      "open": 23.270000457763672,
      "high": 23.30500030517578,
      "low": 23.190000534057617,
      "close": 23.239999771118164,
      "volume": 141900
    },
    {
      "time": "2026-04-24",
      "open": 23.229999542236328,
      "high": 23.280000686645508,
      "low": 23.209999084472656,
      "close": 23.260000228881836,
      "volume": 166800
    },
    {
      "time": "2026-04-27",
      "open": 23.239999771118164,
      "high": 23.25,
      "low": 23.184999465942383,
      "close": 23.204999923706055,
      "volume": 183200
    },
    {
      "time": "2026-04-28",
      "open": 23.15999984741211,
      "high": 23.209999084472656,
      "low": 23.145000457763672,
      "close": 23.209999084472656,
      "volume": 178400
    },
    {
      "time": "2026-04-29",
      "open": 23.139999389648438,
      "high": 23.139999389648438,
      "low": 23.079999923706055,
      "close": 23.110000610351562,
      "volume": 161800
    },
    {
      "time": "2026-04-30",
      "open": 23.1200008392334,
      "high": 23.16699981689453,
      "low": 23.10300064086914,
      "close": 23.117000579833984,
      "volume": 228900
    },
    {
      "time": "2026-05-01",
      "open": 23.059999465942383,
      "high": 23.138999938964844,
      "low": 23.04400062561035,
      "close": 23.075000762939453,
      "volume": 249300
    },
    {
      "time": "2026-05-04",
      "open": 23.040000915527344,
      "high": 23.049999237060547,
      "low": 22.951000213623047,
      "close": 23.0049991607666,
      "volume": 426000
    },
    {
      "time": "2026-05-05",
      "open": 23.049999237060547,
      "high": 23.100000381469727,
      "low": 23.035999298095703,
      "close": 23.075000762939453,
      "volume": 511600
    },
    {
      "time": "2026-05-06",
      "open": 23.190000534057617,
      "high": 23.19499969482422,
      "low": 23.155000686645508,
      "close": 23.18000030517578,
      "volume": 256500
    },
    {
      "time": "2026-05-07",
      "open": 23.200000762939453,
      "high": 23.200000762939453,
      "low": 23.079999923706055,
      "close": 23.100000381469727,
      "volume": 416500
    },
    {
      "time": "2026-05-08",
      "open": 23.18000030517578,
      "high": 23.190000534057617,
      "low": 23.152000427246094,
      "close": 23.18000030517578,
      "volume": 186200
    },
    {
      "time": "2026-05-11",
      "open": 23.149999618530273,
      "high": 23.15999984741211,
      "low": 23.125,
      "close": 23.1299991607666,
      "volume": 327300
    },
    {
      "time": "2026-05-12",
      "open": 23.059999465942383,
      "high": 23.06999969482422,
      "low": 23.040000915527344,
      "close": 23.059999465942383,
      "volume": 195600
    },
    {
      "time": "2026-05-13",
      "open": 23.06999969482422,
      "high": 23.079999923706055,
      "low": 23.01799964904785,
      "close": 23.079999923706055,
      "volume": 223300
    },
    {
      "time": "2026-05-14",
      "open": 23.100000381469727,
      "high": 23.1200008392334,
      "low": 23.05500030517578,
      "close": 23.059999465942383,
      "volume": 190900
    },
    {
      "time": "2026-05-15",
      "open": 22.940000534057617,
      "high": 22.950000762939453,
      "low": 22.899999618530273,
      "close": 22.924999237060547,
      "volume": 338900
    },
    {
      "time": "2026-05-18",
      "open": 22.969999313354492,
      "high": 22.969999313354492,
      "low": 22.875,
      "close": 22.905000686645508,
      "volume": 536900
    },
    {
      "time": "2026-05-19",
      "open": 22.829999923706055,
      "high": 22.860000610351562,
      "low": 22.770000457763672,
      "close": 22.80500030517578,
      "volume": 298400
    },
    {
      "time": "2026-05-20",
      "open": 22.809999465942383,
      "high": 22.975000381469727,
      "low": 22.809999465942383,
      "close": 22.954999923706055,
      "volume": 304700
    },
    {
      "time": "2026-05-21",
      "open": 22.889999389648438,
      "high": 22.9950008392334,
      "low": 22.8700008392334,
      "close": 22.985000610351562,
      "volume": 210600
    },
    {
      "time": "2026-05-22",
      "open": 23.049999237060547,
      "high": 23.06999969482422,
      "low": 22.969999313354492,
      "close": 23.020000457763672,
      "volume": 164900
    },
    {
      "time": "2026-05-26",
      "open": 23.1299991607666,
      "high": 23.1299991607666,
      "low": 23.070999145507812,
      "close": 23.101999282836914,
      "volume": 260200
    },
    {
      "time": "2026-05-27",
      "open": 23.1200008392334,
      "high": 23.149999618530273,
      "low": 23.104999542236328,
      "close": 23.131999969482422,
      "volume": 196800
    },
    {
      "time": "2026-05-28",
      "open": 23.1299991607666,
      "high": 23.200000762939453,
      "low": 23.100000381469727,
      "close": 23.15999984741211,
      "volume": 7155100
    },
    {
      "time": "2026-05-29",
      "open": 23.200000762939453,
      "high": 23.239999771118164,
      "low": 23.18000030517578,
      "close": 23.190000534057617,
      "volume": 636400
    },
    {
      "time": "2026-06-01",
      "open": 23.030000686645508,
      "high": 23.104999542236328,
      "low": 23.010000228881836,
      "close": 23.094999313354492,
      "volume": 396600
    },
    {
      "time": "2026-06-02",
      "open": 23.1299991607666,
      "high": 23.139999389648438,
      "low": 23.079999923706055,
      "close": 23.09000015258789,
      "volume": 283300
    },
    {
      "time": "2026-06-03",
      "open": 23.059999465942383,
      "high": 23.059999465942383,
      "low": 23.020000457763672,
      "close": 23.059999465942383,
      "volume": 207000
    },
    {
      "time": "2026-06-04",
      "open": 23.100000381469727,
      "high": 23.114999771118164,
      "low": 23.079999923706055,
      "close": 23.084999084472656,
      "volume": 201800
    },
    {
      "time": "2026-06-05",
      "open": 23.010000228881836,
      "high": 23.020000457763672,
      "low": 22.969999313354492,
      "close": 22.975000381469727,
      "volume": 119700
    },
    {
      "time": "2026-06-08",
      "open": 23.020000457763672,
      "high": 23.024999618530273,
      "low": 22.94499969482422,
      "close": 22.950000762939453,
      "volume": 331800
    },
    {
      "time": "2026-06-09",
      "open": 22.989999771118164,
      "high": 23.020000457763672,
      "low": 22.95400047302246,
      "close": 23.014999389648438,
      "volume": 309300
    },
    {
      "time": "2026-06-10",
      "open": 23.010000228881836,
      "high": 23.03499984741211,
      "low": 22.96500015258789,
      "close": 22.975000381469727,
      "volume": 194600
    },
    {
      "time": "2026-06-11",
      "open": 23.020000457763672,
      "high": 23.145000457763672,
      "low": 22.950000762939453,
      "close": 23.135000228881836,
      "volume": 629800
    },
    {
      "time": "2026-06-12",
      "open": 23.100000381469727,
      "high": 23.1299991607666,
      "low": 23.065000534057617,
      "close": 23.110000610351562,
      "volume": 526700
    },
    {
      "time": "2026-06-15",
      "open": 23.170000076293945,
      "high": 23.18000030517578,
      "low": 23.110000610351562,
      "close": 23.118000030517578,
      "volume": 200500
    },
    {
      "time": "2026-06-16",
      "open": 23.139999389648438,
      "high": 23.18000030517578,
      "low": 23.1299991607666,
      "close": 23.145000457763672,
      "volume": 184500
    },
    {
      "time": "2026-06-17",
      "open": 23.139999389648438,
      "high": 23.176000595092773,
      "low": 23.06999969482422,
      "close": 23.08099937438965,
      "volume": 185900
    },
    {
      "time": "2026-06-18",
      "open": 23.190000534057617,
      "high": 23.190000534057617,
      "low": 23.1200008392334,
      "close": 23.1200008392334,
      "volume": 140000
    },
    {
      "time": "2026-06-22",
      "open": 23.079999923706055,
      "high": 23.09000015258789,
      "low": 23.051000595092773,
      "close": 23.084999084472656,
      "volume": 382000
    },
    {
      "time": "2026-06-23",
      "open": 23.09000015258789,
      "high": 23.149999618530273,
      "low": 23.09000015258789,
      "close": 23.114999771118164,
      "volume": 326400
    },
    {
      "time": "2026-06-24",
      "open": 23.190000534057617,
      "high": 23.236000061035156,
      "low": 23.190000534057617,
      "close": 23.204999923706055,
      "volume": 174300
    },
    {
      "time": "2026-06-25",
      "open": 23.239999771118164,
      "high": 23.257999420166016,
      "low": 23.200000762939453,
      "close": 23.229999542236328,
      "volume": 202000
    },
    {
      "time": "2026-06-26",
      "open": 23.18000030517578,
      "high": 23.25,
      "low": 23.18000030517578,
      "close": 23.225000381469727,
      "volume": 121900
    },
    {
      "time": "2026-06-29",
      "open": 23.25,
      "high": 23.270000457763672,
      "low": 23.229999542236328,
      "close": 23.270000457763672,
      "volume": 186300
    },
    {
      "time": "2026-06-30",
      "open": 23.239999771118164,
      "high": 23.239999771118164,
      "low": 23.139999389648438,
      "close": 23.150999069213867,
      "volume": 149300
    },
    {
      "time": "2026-07-01",
      "open": 23,
      "high": 23.059999465942383,
      "low": 23,
      "close": 23.024999618530273,
      "volume": 216400
    },
    {
      "time": "2026-07-02",
      "open": 23.040000915527344,
      "high": 23.079999923706055,
      "low": 23.040000915527344,
      "close": 23.075000762939453,
      "volume": 160700
    },
    {
      "time": "2026-07-06",
      "open": 23.06999969482422,
      "high": 23.06999969482422,
      "low": 23.030000686645508,
      "close": 23.06999969482422,
      "volume": 142600
    },
    {
      "time": "2026-07-07",
      "open": 23.030000686645508,
      "high": 23.030000686645508,
      "low": 22.92300033569336,
      "close": 22.940000534057617,
      "volume": 229100
    },
    {
      "time": "2026-07-08",
      "open": 22.889999389648438,
      "high": 22.90999984741211,
      "low": 22.850000381469727,
      "close": 22.895000457763672,
      "volume": 343100
    },
    {
      "time": "2026-07-09",
      "open": 22.899999618530273,
      "high": 22.966999053955078,
      "low": 22.899999618530273,
      "close": 22.915000915527344,
      "volume": 325300
    },
    {
      "time": "2026-07-10",
      "open": 22.90999984741211,
      "high": 22.90999984741211,
      "low": 22.850000381469727,
      "close": 22.875,
      "volume": 95000
    },
    {
      "time": "2026-07-13",
      "open": 22.860000610351562,
      "high": 22.8700008392334,
      "low": 22.790000915527344,
      "close": 22.795000076293945,
      "volume": 203200
    },
    {
      "time": "2026-07-14",
      "open": 22.81999969482422,
      "high": 22.8700008392334,
      "low": 22.815000534057617,
      "close": 22.844999313354492,
      "volume": 174300
    },
    {
      "time": "2026-07-15",
      "open": 22.860000610351562,
      "high": 22.920000076293945,
      "low": 22.860000610351562,
      "close": 22.905000686645508,
      "volume": 146200
    },
    {
      "time": "2026-07-16",
      "open": 22.860000610351562,
      "high": 22.899999618530273,
      "low": 22.85300064086914,
      "close": 22.895000457763672,
      "volume": 119800
    },
    {
      "time": "2026-07-17",
      "open": 22.920000076293945,
      "high": 22.950000762939453,
      "low": 22.899999618530273,
      "close": 22.905000686645508,
      "volume": 194800
    },
    {
      "time": "2026-07-20",
      "open": 22.899999618530273,
      "high": 22.899999618530273,
      "low": 22.81999969482422,
      "close": 22.834999084472656,
      "volume": 143900
    },
    {
      "time": "2026-07-21",
      "open": 22.809999465942383,
      "high": 22.809999465942383,
      "low": 22.770000457763672,
      "close": 22.78499984741211,
      "volume": 165100
    },
    {
      "time": "2026-07-22",
      "open": 22.770000457763672,
      "high": 22.775999069213867,
      "low": 22.739999771118164,
      "close": 22.753999710083008,
      "volume": 172400
    },
    {
      "time": "2026-07-23",
      "open": 22.649999618530273,
      "high": 22.690000534057617,
      "low": 22.639999389648438,
      "close": 22.674999237060547,
      "volume": 364600
    },
    {
      "time": "2026-07-24",
      "open": 22.690000534057617,
      "high": 22.729999542236328,
      "low": 22.68000030517578,
      "close": 22.684999465942383,
      "volume": 184500
    },
    {
      "time": "2026-07-27",
      "open": 22.729999542236328,
      "high": 22.75,
      "low": 22.71299934387207,
      "close": 22.729999542236328,
      "volume": 154700
    },
    {
      "time": "2026-07-28",
      "open": 22.739999771118164,
      "high": 22.809999465942383,
      "low": 22.739999771118164,
      "close": 22.78499984741211,
      "volume": 340800
    },
    {
      "time": "2026-07-29",
      "open": 22.760000228881836,
      "high": 22.780000686645508,
      "low": 22.68000030517578,
      "close": 22.684999465942383,
      "volume": 203400
    },
    {
      "time": "2026-07-30",
      "open": 22.700000762939453,
      "high": 22.746000289916992,
      "low": 22.700000762939453,
      "close": 22.715999603271484,
      "volume": 208000
    },
    {
      "time": "2026-07-31",
      "open": 22.700000762939453,
      "high": 22.700000762939453,
      "low": 22.639999389648438,
      "close": 22.676000595092773,
      "volume": 392800
    },
    {
      "time": "2026-08-03",
      "open": 22.6299991607666,
      "high": 22.679000854492188,
      "low": 22.6299991607666,
      "close": 22.655000686645508,
      "volume": 259400
    },
    {
      "time": "2026-08-04",
      "open": 22.709999084472656,
      "high": 22.760000228881836,
      "low": 22.709999084472656,
      "close": 22.7549991607666,
      "volume": 267800
    },
    {
      "time": "2026-08-05",
      "open": 22.760000228881836,
      "high": 22.790000915527344,
      "low": 22.739999771118164,
      "close": 22.764999389648438,
      "volume": 120400
    },
    {
      "time": "2026-08-06",
      "open": 22.709999084472656,
      "high": 22.729999542236328,
      "low": 22.68000030517578,
      "close": 22.69499969482422,
      "volume": 130300
    },
    {
      "time": "2026-08-07",
      "open": 22.760000228881836,
      "high": 22.770000457763672,
      "low": 22.709999084472656,
      "close": 22.72800064086914,
      "volume": 172400
    },
    {
      "time": "2026-08-10",
      "open": 22.690000534057617,
      "high": 22.690000534057617,
      "low": 22.6299991607666,
      "close": 22.635000228881836,
      "volume": 267500
    },
    {
      "time": "2026-08-11",
      "open": 22.670000076293945,
      "high": 22.684999465942383,
      "low": 22.6299991607666,
      "close": 22.635000228881836,
      "volume": 253900
    },
    {
      "time": "2026-08-12",
      "open": 22.700000762939453,
      "high": 22.700000762939453,
      "low": 22.65999984741211,
      "close": 22.665000915527344,
      "volume": 318100
    },
    {
      "time": "2026-08-13",
      "open": 22.75,
      "high": 22.790000915527344,
      "low": 22.729999542236328,
      "close": 22.735000610351562,
      "volume": 93700
    },
    {
      "time": "2026-08-14",
      "open": 22.719999313354492,
      "high": 22.725000381469727,
      "low": 22.649999618530273,
      "close": 22.674999237060547,
      "volume": 240100
    },
    {
      "time": "2026-08-17",
      "open": 22.649999618530273,
      "high": 22.65999984741211,
      "low": 22.59000015258789,
      "close": 22.594999313354492,
      "volume": 175100
    },
    {
      "time": "2026-08-18",
      "open": 22.579999923706055,
      "high": 22.639999389648438,
      "low": 22.559999465942383,
      "close": 22.6299991607666,
      "volume": 181500
    },
    {
      "time": "2026-08-19",
      "open": 22.75,
      "high": 22.760000228881836,
      "low": 22.700000762939453,
      "close": 22.760000228881836,
      "volume": 199700
    },
    {
      "time": "2026-08-20",
      "open": 22.65999984741211,
      "high": 22.700000762939453,
      "low": 22.649999618530273,
      "close": 22.665000915527344,
      "volume": 199600
    },
    {
      "time": "2026-08-21",
      "open": 22.65999984741211,
      "high": 22.65999984741211,
      "low": 22.6200008392334,
      "close": 22.635000228881836,
      "volume": 155800
    },
    {
      "time": "2026-08-24",
      "open": 22.670000076293945,
      "high": 22.708999633789062,
      "low": 22.670000076293945,
      "close": 22.694000244140625,
      "volume": 204800
    },
    {
      "time": "2026-08-25",
      "open": 22.75,
      "high": 22.809999465942383,
      "low": 22.739999771118164,
      "close": 22.80500030517578,
      "volume": 163600
    },
    {
      "time": "2026-08-26",
      "open": 22.770000457763672,
      "high": 22.790000915527344,
      "low": 22.75,
      "close": 22.78499984741211,
      "volume": 144100
    },
    {
      "time": "2026-08-27",
      "open": 22.790000915527344,
      "high": 22.799999237060547,
      "low": 22.75,
      "close": 22.780000686645508,
      "volume": 217500
    },
    {
      "time": "2026-08-28",
      "open": 22.770000457763672,
      "high": 22.815000534057617,
      "low": 22.700000762939453,
      "close": 22.704999923706055,
      "volume": 117000
    },
    {
      "time": "2026-08-31",
      "open": 22.68000030517578,
      "high": 22.690000534057617,
      "low": 22.641000747680664,
      "close": 22.674999237060547,
      "volume": 168100
    },
    {
      "time": "2026-09-01",
      "open": 22.540000915527344,
      "high": 22.59000015258789,
      "low": 22.489999771118164,
      "close": 22.5049991607666,
      "volume": 483700
    },
    {
      "time": "2026-09-02",
      "open": 22.510000228881836,
      "high": 22.530000686645508,
      "low": 22.5,
      "close": 22.524999618530273,
      "volume": 365300
    },
    {
      "time": "2026-09-03",
      "open": 22.59000015258789,
      "high": 22.600000381469727,
      "low": 22.549999237060547,
      "close": 22.55500030517578,
      "volume": 373600
    },
    {
      "time": "2026-09-04",
      "open": 22.56999969482422,
      "high": 22.579999923706055,
      "low": 22.549999237060547,
      "close": 22.559999465942383,
      "volume": 319700
    },
    {
      "time": "2026-09-08",
      "open": 22.549999237060547,
      "high": 22.565000534057617,
      "low": 22.510000228881836,
      "close": 22.53499984741211,
      "volume": 281500
    },
    {
      "time": "2026-09-09",
      "open": 22.540000915527344,
      "high": 22.549999237060547,
      "low": 22.469999313354492,
      "close": 22.5049991607666,
      "volume": 182200
    },
    {
      "time": "2026-09-10",
      "open": 22.40999984741211,
      "high": 22.415000915527344,
      "low": 22.320999145507812,
      "close": 22.334999084472656,
      "volume": 406600
    },
    {
      "time": "2026-09-11",
      "open": 22.40999984741211,
      "high": 22.420000076293945,
      "low": 22.31999969482422,
      "close": 22.325000762939453,
      "volume": 258700
    },
    {
      "time": "2026-09-14",
      "open": 22.31999969482422,
      "high": 22.375,
      "low": 22.270099639892578,
      "close": 22.351699829101562,
      "volume": 202818
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 23.572859954833984
    },
    {
      "time": "2025-11-24",
      "value": 23.570159950256347
    },
    {
      "time": "2025-11-25",
      "value": 23.568459930419923
    },
    {
      "time": "2025-11-26",
      "value": 23.568859939575194
    },
    {
      "time": "2025-11-28",
      "value": 23.569759941101076
    },
    {
      "time": "2025-12-01",
      "value": 23.566719932556154
    },
    {
      "time": "2025-12-02",
      "value": 23.56511993408203
    },
    {
      "time": "2025-12-03",
      "value": 23.563319931030275
    },
    {
      "time": "2025-12-04",
      "value": 23.56231990814209
    },
    {
      "time": "2025-12-05",
      "value": 23.56171993255615
    },
    {
      "time": "2025-12-08",
      "value": 23.559619941711425
    },
    {
      "time": "2025-12-09",
      "value": 23.55601993560791
    },
    {
      "time": "2025-12-10",
      "value": 23.554519958496094
    },
    {
      "time": "2025-12-11",
      "value": 23.552719955444335
    },
    {
      "time": "2025-12-12",
      "value": 23.548319969177246
    },
    {
      "time": "2025-12-15",
      "value": 23.544859962463377
    },
    {
      "time": "2025-12-16",
      "value": 23.543159980773925
    },
    {
      "time": "2025-12-17",
      "value": 23.540559997558592
    },
    {
      "time": "2025-12-18",
      "value": 23.539720001220704
    },
    {
      "time": "2025-12-19",
      "value": 23.53681999206543
    },
    {
      "time": "2025-12-22",
      "value": 23.53281997680664
    },
    {
      "time": "2025-12-23",
      "value": 23.527619972229004
    },
    {
      "time": "2025-12-24",
      "value": 23.523019943237305
    },
    {
      "time": "2025-12-26",
      "value": 23.518419952392577
    },
    {
      "time": "2025-12-29",
      "value": 23.51291996002197
    },
    {
      "time": "2025-12-30",
      "value": 23.507719955444337
    },
    {
      "time": "2025-12-31",
      "value": 23.50031997680664
    },
    {
      "time": "2026-01-02",
      "value": 23.492319984436037
    },
    {
      "time": "2026-01-05",
      "value": 23.485120010375976
    },
    {
      "time": "2026-01-06",
      "value": 23.47861999511719
    },
    {
      "time": "2026-01-07",
      "value": 23.47161998748779
    },
    {
      "time": "2026-01-08",
      "value": 23.463019981384278
    },
    {
      "time": "2026-01-09",
      "value": 23.455419960021974
    },
    {
      "time": "2026-01-12",
      "value": 23.44981994628906
    },
    {
      "time": "2026-01-13",
      "value": 23.44661994934082
    },
    {
      "time": "2026-01-14",
      "value": 23.445799942016603
    },
    {
      "time": "2026-01-15",
      "value": 23.447199935913087
    },
    {
      "time": "2026-01-16",
      "value": 23.446899948120116
    },
    {
      "time": "2026-01-20",
      "value": 23.44569995880127
    },
    {
      "time": "2026-01-21",
      "value": 23.44489994049072
    },
    {
      "time": "2026-01-22",
      "value": 23.445199928283692
    },
    {
      "time": "2026-01-23",
      "value": 23.445999908447266
    },
    {
      "time": "2026-01-26",
      "value": 23.44549991607666
    },
    {
      "time": "2026-01-27",
      "value": 23.44489994049072
    },
    {
      "time": "2026-01-28",
      "value": 23.445619926452636
    },
    {
      "time": "2026-01-29",
      "value": 23.447419929504395
    },
    {
      "time": "2026-01-30",
      "value": 23.44921993255615
    },
    {
      "time": "2026-02-02",
      "value": 23.447919921875
    },
    {
      "time": "2026-02-03",
      "value": 23.44701992034912
    },
    {
      "time": "2026-02-04",
      "value": 23.445219917297365
    },
    {
      "time": "2026-02-05",
      "value": 23.444019927978516
    },
    {
      "time": "2026-02-06",
      "value": 23.44191993713379
    },
    {
      "time": "2026-02-09",
      "value": 23.438619956970214
    },
    {
      "time": "2026-02-10",
      "value": 23.435219955444335
    },
    {
      "time": "2026-02-11",
      "value": 23.43161994934082
    },
    {
      "time": "2026-02-12",
      "value": 23.433619956970215
    },
    {
      "time": "2026-02-13",
      "value": 23.43621997833252
    },
    {
      "time": "2026-02-17",
      "value": 23.438619956970214
    },
    {
      "time": "2026-02-18",
      "value": 23.44121997833252
    },
    {
      "time": "2026-02-19",
      "value": 23.444819946289062
    },
    {
      "time": "2026-02-20",
      "value": 23.44911994934082
    },
    {
      "time": "2026-02-23",
      "value": 23.454219932556153
    },
    {
      "time": "2026-02-24",
      "value": 23.457119903564454
    },
    {
      "time": "2026-02-25",
      "value": 23.460219917297362
    },
    {
      "time": "2026-02-26",
      "value": 23.465819931030275
    },
    {
      "time": "2026-02-27",
      "value": 23.471139907836914
    },
    {
      "time": "2026-03-02",
      "value": 23.4725399017334
    },
    {
      "time": "2026-03-03",
      "value": 23.473739891052247
    },
    {
      "time": "2026-03-04",
      "value": 23.47383987426758
    },
    {
      "time": "2026-03-05",
      "value": 23.47483985900879
    },
    {
      "time": "2026-03-06",
      "value": 23.474739875793457
    },
    {
      "time": "2026-03-09",
      "value": 23.47663990020752
    },
    {
      "time": "2026-03-10",
      "value": 23.47473991394043
    },
    {
      "time": "2026-03-11",
      "value": 23.469399909973145
    },
    {
      "time": "2026-03-12",
      "value": 23.461299896240234
    },
    {
      "time": "2026-03-13",
      "value": 23.452099914550782
    },
    {
      "time": "2026-03-16",
      "value": 23.445899925231934
    },
    {
      "time": "2026-03-17",
      "value": 23.442299919128416
    },
    {
      "time": "2026-03-18",
      "value": 23.435699882507325
    },
    {
      "time": "2026-03-19",
      "value": 23.430459899902345
    },
    {
      "time": "2026-03-20",
      "value": 23.42025989532471
    },
    {
      "time": "2026-03-23",
      "value": 23.413579902648927
    },
    {
      "time": "2026-03-24",
      "value": 23.40497989654541
    },
    {
      "time": "2026-03-25",
      "value": 23.397819900512694
    },
    {
      "time": "2026-03-26",
      "value": 23.38701988220215
    },
    {
      "time": "2026-03-27",
      "value": 23.37445987701416
    },
    {
      "time": "2026-03-30",
      "value": 23.364859848022462
    },
    {
      "time": "2026-03-31",
      "value": 23.35901985168457
    },
    {
      "time": "2026-04-01",
      "value": 23.353619842529298
    },
    {
      "time": "2026-04-02",
      "value": 23.347619857788086
    },
    {
      "time": "2026-04-06",
      "value": 23.34045986175537
    },
    {
      "time": "2026-04-07",
      "value": 23.333459854125977
    },
    {
      "time": "2026-04-08",
      "value": 23.327059860229493
    },
    {
      "time": "2026-04-09",
      "value": 23.32165985107422
    },
    {
      "time": "2026-04-10",
      "value": 23.315739860534666
    },
    {
      "time": "2026-04-13",
      "value": 23.311319847106933
    },
    {
      "time": "2026-04-14",
      "value": 23.307819862365722
    },
    {
      "time": "2026-04-15",
      "value": 23.30671989440918
    },
    {
      "time": "2026-04-16",
      "value": 23.303919906616212
    },
    {
      "time": "2026-04-17",
      "value": 23.30381992340088
    },
    {
      "time": "2026-04-20",
      "value": 23.301619911193846
    },
    {
      "time": "2026-04-21",
      "value": 23.297519912719725
    },
    {
      "time": "2026-04-22",
      "value": 23.29421989440918
    },
    {
      "time": "2026-04-23",
      "value": 23.289019889831543
    },
    {
      "time": "2026-04-24",
      "value": 23.28481990814209
    },
    {
      "time": "2026-04-27",
      "value": 23.277819900512696
    },
    {
      "time": "2026-04-28",
      "value": 23.270019874572753
    },
    {
      "time": "2026-04-29",
      "value": 23.259619903564452
    },
    {
      "time": "2026-04-30",
      "value": 23.2497599029541
    },
    {
      "time": "2026-05-01",
      "value": 23.238659934997557
    },
    {
      "time": "2026-05-04",
      "value": 23.22625991821289
    },
    {
      "time": "2026-05-05",
      "value": 23.214759941101075
    },
    {
      "time": "2026-05-06",
      "value": 23.20575996398926
    },
    {
      "time": "2026-05-07",
      "value": 23.195359954833986
    },
    {
      "time": "2026-05-08",
      "value": 23.186059951782227
    },
    {
      "time": "2026-05-11",
      "value": 23.17563995361328
    },
    {
      "time": "2026-05-12",
      "value": 23.167039947509764
    },
    {
      "time": "2026-05-13",
      "value": 23.159139938354492
    },
    {
      "time": "2026-05-14",
      "value": 23.150539932250975
    },
    {
      "time": "2026-05-15",
      "value": 23.14103992462158
    },
    {
      "time": "2026-05-18",
      "value": 23.132339935302735
    },
    {
      "time": "2026-05-19",
      "value": 23.11943992614746
    },
    {
      "time": "2026-05-20",
      "value": 23.111739921569825
    },
    {
      "time": "2026-05-21",
      "value": 23.107879943847657
    },
    {
      "time": "2026-05-22",
      "value": 23.107279968261718
    },
    {
      "time": "2026-05-26",
      "value": 23.109619941711426
    },
    {
      "time": "2026-05-27",
      "value": 23.110759925842284
    },
    {
      "time": "2026-05-28",
      "value": 23.11025993347168
    },
    {
      "time": "2026-05-29",
      "value": 23.11235996246338
    },
    {
      "time": "2026-06-01",
      "value": 23.110999946594237
    },
    {
      "time": "2026-06-02",
      "value": 23.114299964904784
    },
    {
      "time": "2026-06-03",
      "value": 23.11447994232178
    },
    {
      "time": "2026-06-04",
      "value": 23.1160799407959
    },
    {
      "time": "2026-06-05",
      "value": 23.114239959716798
    },
    {
      "time": "2026-06-08",
      "value": 23.114739990234376
    },
    {
      "time": "2026-06-09",
      "value": 23.117299995422364
    },
    {
      "time": "2026-06-10",
      "value": 23.116700019836426
    },
    {
      "time": "2026-06-11",
      "value": 23.11664001464844
    },
    {
      "time": "2026-06-12",
      "value": 23.117740020751953
    },
    {
      "time": "2026-06-15",
      "value": 23.117400016784668
    },
    {
      "time": "2026-06-16",
      "value": 23.118260040283204
    },
    {
      "time": "2026-06-17",
      "value": 23.117280044555663
    },
    {
      "time": "2026-06-18",
      "value": 23.11588005065918
    },
    {
      "time": "2026-06-22",
      "value": 23.113480033874513
    },
    {
      "time": "2026-06-23",
      "value": 23.11258003234863
    },
    {
      "time": "2026-06-24",
      "value": 23.11180004119873
    },
    {
      "time": "2026-06-25",
      "value": 23.110500030517578
    },
    {
      "time": "2026-06-26",
      "value": 23.109200019836425
    },
    {
      "time": "2026-06-29",
      "value": 23.11060001373291
    },
    {
      "time": "2026-06-30",
      "value": 23.107019996643068
    },
    {
      "time": "2026-07-01",
      "value": 23.101119995117188
    },
    {
      "time": "2026-07-02",
      "value": 23.09771999359131
    },
    {
      "time": "2026-07-06",
      "value": 23.09341999053955
    },
    {
      "time": "2026-07-07",
      "value": 23.08742000579834
    },
    {
      "time": "2026-07-08",
      "value": 23.08012001037598
    },
    {
      "time": "2026-07-09",
      "value": 23.0743200302124
    },
    {
      "time": "2026-07-10",
      "value": 23.06762004852295
    },
    {
      "time": "2026-07-13",
      "value": 23.061320037841796
    },
    {
      "time": "2026-07-14",
      "value": 23.05588001251221
    },
    {
      "time": "2026-07-15",
      "value": 23.05248001098633
    },
    {
      "time": "2026-07-16",
      "value": 23.05028003692627
    },
    {
      "time": "2026-07-17",
      "value": 23.04688003540039
    },
    {
      "time": "2026-07-20",
      "value": 23.039980010986326
    },
    {
      "time": "2026-07-21",
      "value": 23.033680000305175
    },
    {
      "time": "2026-07-22",
      "value": 23.02515998840332
    },
    {
      "time": "2026-07-23",
      "value": 23.0160599899292
    },
    {
      "time": "2026-07-24",
      "value": 23.0085599899292
    },
    {
      "time": "2026-07-27",
      "value": 23.001559982299806
    },
    {
      "time": "2026-07-28",
      "value": 22.9960599899292
    },
    {
      "time": "2026-07-29",
      "value": 22.991259994506837
    },
    {
      "time": "2026-07-30",
      "value": 22.987479972839356
    },
    {
      "time": "2026-07-31",
      "value": 22.984899978637696
    },
    {
      "time": "2026-08-03",
      "value": 22.978899993896484
    },
    {
      "time": "2026-08-04",
      "value": 22.974299964904784
    },
    {
      "time": "2026-08-05",
      "value": 22.96919994354248
    },
    {
      "time": "2026-08-06",
      "value": 22.961059951782225
    },
    {
      "time": "2026-08-07",
      "value": 22.952979965209963
    },
    {
      "time": "2026-08-10",
      "value": 22.942479972839354
    },
    {
      "time": "2026-08-11",
      "value": 22.93137996673584
    },
    {
      "time": "2026-08-12",
      "value": 22.922779998779298
    },
    {
      "time": "2026-08-13",
      "value": 22.91568000793457
    },
    {
      "time": "2026-08-14",
      "value": 22.907980003356933
    },
    {
      "time": "2026-08-17",
      "value": 22.89818000793457
    },
    {
      "time": "2026-08-18",
      "value": 22.89127998352051
    },
    {
      "time": "2026-08-19",
      "value": 22.887479972839355
    },
    {
      "time": "2026-08-20",
      "value": 22.880480003356933
    },
    {
      "time": "2026-08-21",
      "value": 22.873680000305175
    },
    {
      "time": "2026-08-24",
      "value": 22.864860000610353
    },
    {
      "time": "2026-08-25",
      "value": 22.858759994506837
    },
    {
      "time": "2026-08-26",
      "value": 22.852099990844728
    },
    {
      "time": "2026-08-27",
      "value": 22.844799995422363
    },
    {
      "time": "2026-08-28",
      "value": 22.83728000640869
    },
    {
      "time": "2026-08-31",
      "value": 22.828379974365234
    },
    {
      "time": "2026-09-01",
      "value": 22.816779975891112
    },
    {
      "time": "2026-09-02",
      "value": 22.804979972839355
    },
    {
      "time": "2026-09-03",
      "value": 22.79197998046875
    },
    {
      "time": "2026-09-04",
      "value": 22.778579978942872
    },
    {
      "time": "2026-09-08",
      "value": 22.76477996826172
    },
    {
      "time": "2026-09-09",
      "value": 22.749479942321777
    },
    {
      "time": "2026-09-10",
      "value": 22.733159942626955
    },
    {
      "time": "2026-09-11",
      "value": 22.719159965515136
    },
    {
      "time": "2026-09-14",
      "value": 22.70469394683838
    }
  ],
  "analysis": null
}