{
  "ok": true,
  "cached": false,
  "ticker": "USIG",
  "price": 49.56,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 52.439998626708984,
      "high": 52.5,
      "low": 52.41999816894531,
      "close": 52.470001220703125,
      "volume": 794500
    },
    {
      "time": "2025-09-16",
      "open": 52.45000076293945,
      "high": 52.5,
      "low": 52.41999816894531,
      "close": 52.45000076293945,
      "volume": 1004300
    },
    {
      "time": "2025-09-17",
      "open": 52.529998779296875,
      "high": 52.58000183105469,
      "low": 52.290000915527344,
      "close": 52.369998931884766,
      "volume": 1268300
    },
    {
      "time": "2025-09-18",
      "open": 52.25,
      "high": 52.31999969482422,
      "low": 52.189998626708984,
      "close": 52.29999923706055,
      "volume": 854200
    },
    {
      "time": "2025-09-19",
      "open": 52.25,
      "high": 52.310001373291016,
      "low": 52.209999084472656,
      "close": 52.29999923706055,
      "volume": 6098500
    },
    {
      "time": "2025-09-22",
      "open": 52.2400016784668,
      "high": 52.27000045776367,
      "low": 52.150001525878906,
      "close": 52.18000030517578,
      "volume": 15239200
    },
    {
      "time": "2025-09-23",
      "open": 52.2599983215332,
      "high": 52.279998779296875,
      "low": 52.189998626708984,
      "close": 52.2599983215332,
      "volume": 1077100
    },
    {
      "time": "2025-09-24",
      "open": 52.209999084472656,
      "high": 52.209999084472656,
      "low": 52.08000183105469,
      "close": 52.119998931884766,
      "volume": 1858100
    },
    {
      "time": "2025-09-25",
      "open": 52.029998779296875,
      "high": 52.040000915527344,
      "low": 51.90999984741211,
      "close": 52.040000915527344,
      "volume": 957800
    },
    {
      "time": "2025-09-26",
      "open": 52.04999923706055,
      "high": 52.150001525878906,
      "low": 52.0099983215332,
      "close": 52.09000015258789,
      "volume": 1835100
    },
    {
      "time": "2025-09-29",
      "open": 52.189998626708984,
      "high": 52.2599983215332,
      "low": 52.16999816894531,
      "close": 52.220001220703125,
      "volume": 2683300
    },
    {
      "time": "2025-09-30",
      "open": 52.2599983215332,
      "high": 52.31999969482422,
      "low": 52.16999816894531,
      "close": 52.220001220703125,
      "volume": 5588800
    },
    {
      "time": "2025-10-01",
      "open": 52.13999938964844,
      "high": 52.16999816894531,
      "low": 52.060001373291016,
      "close": 52.15999984741211,
      "volume": 2448600
    },
    {
      "time": "2025-10-02",
      "open": 52.15999984741211,
      "high": 52.2400016784668,
      "low": 52.130001068115234,
      "close": 52.220001220703125,
      "volume": 1440100
    },
    {
      "time": "2025-10-03",
      "open": 52.220001220703125,
      "high": 52.25,
      "low": 52.150001525878906,
      "close": 52.15999984741211,
      "volume": 1286600
    },
    {
      "time": "2025-10-06",
      "open": 52.06999969482422,
      "high": 52.13999938964844,
      "low": 52.040000915527344,
      "close": 52.040000915527344,
      "volume": 1528100
    },
    {
      "time": "2025-10-07",
      "open": 52.09000015258789,
      "high": 52.15999984741211,
      "low": 52.040000915527344,
      "close": 52.11000061035156,
      "volume": 1942300
    },
    {
      "time": "2025-10-08",
      "open": 52.220001220703125,
      "high": 52.220001220703125,
      "low": 52.06999969482422,
      "close": 52.08000183105469,
      "volume": 1637600
    },
    {
      "time": "2025-10-09",
      "open": 52.040000915527344,
      "high": 52.060001373291016,
      "low": 51.970001220703125,
      "close": 52.0099983215332,
      "volume": 2090600
    },
    {
      "time": "2025-10-10",
      "open": 52.16999816894531,
      "high": 52.189998626708984,
      "low": 52.09000015258789,
      "close": 52.11000061035156,
      "volume": 2235400
    },
    {
      "time": "2025-10-13",
      "open": 52.119998931884766,
      "high": 52.290000915527344,
      "low": 52.11000061035156,
      "close": 52.279998779296875,
      "volume": 896900
    },
    {
      "time": "2025-10-14",
      "open": 52.209999084472656,
      "high": 52.40999984741211,
      "low": 52.16999816894531,
      "close": 52.38999938964844,
      "volume": 1505300
    },
    {
      "time": "2025-10-15",
      "open": 52.5,
      "high": 52.540000915527344,
      "low": 52.33000183105469,
      "close": 52.400001525878906,
      "volume": 1665500
    },
    {
      "time": "2025-10-16",
      "open": 52.38999938964844,
      "high": 52.529998779296875,
      "low": 52.36000061035156,
      "close": 52.52000045776367,
      "volume": 1584600
    },
    {
      "time": "2025-10-17",
      "open": 52.47999954223633,
      "high": 52.4900016784668,
      "low": 52.41999816894531,
      "close": 52.45000076293945,
      "volume": 1288300
    },
    {
      "time": "2025-10-20",
      "open": 52.54999923706055,
      "high": 52.58000183105469,
      "low": 52.52000045776367,
      "close": 52.58000183105469,
      "volume": 998800
    },
    {
      "time": "2025-10-21",
      "open": 52.65999984741211,
      "high": 52.70000076293945,
      "low": 52.59000015258789,
      "close": 52.599998474121094,
      "volume": 1214200
    },
    {
      "time": "2025-10-22",
      "open": 52.56999969482422,
      "high": 52.630001068115234,
      "low": 52.529998779296875,
      "close": 52.61000061035156,
      "volume": 1581300
    },
    {
      "time": "2025-10-23",
      "open": 52.56999969482422,
      "high": 52.630001068115234,
      "low": 52.54999923706055,
      "close": 52.54999923706055,
      "volume": 1483500
    },
    {
      "time": "2025-10-24",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 52.58000183105469,
      "close": 52.630001068115234,
      "volume": 996200
    },
    {
      "time": "2025-10-27",
      "open": 52.63999938964844,
      "high": 52.709999084472656,
      "low": 52.56999969482422,
      "close": 52.689998626708984,
      "volume": 1565200
    },
    {
      "time": "2025-10-28",
      "open": 52.689998626708984,
      "high": 52.720001220703125,
      "low": 52.630001068115234,
      "close": 52.689998626708984,
      "volume": 2607200
    },
    {
      "time": "2025-10-29",
      "open": 52.689998626708984,
      "high": 52.70000076293945,
      "low": 52.45000076293945,
      "close": 52.459999084472656,
      "volume": 1310100
    },
    {
      "time": "2025-10-30",
      "open": 52.22999954223633,
      "high": 52.400001525878906,
      "low": 52.22999954223633,
      "close": 52.290000915527344,
      "volume": 1454100
    },
    {
      "time": "2025-10-31",
      "open": 52.34000015258789,
      "high": 52.34000015258789,
      "low": 52.13999938964844,
      "close": 52.15999984741211,
      "volume": 1588100
    },
    {
      "time": "2025-11-03",
      "open": 51.869998931884766,
      "high": 51.900001525878906,
      "low": 51.810001373291016,
      "close": 51.849998474121094,
      "volume": 1660700
    },
    {
      "time": "2025-11-04",
      "open": 51.849998474121094,
      "high": 52.02000045776367,
      "low": 51.84000015258789,
      "close": 51.90999984741211,
      "volume": 1624200
    },
    {
      "time": "2025-11-05",
      "open": 51.91999816894531,
      "high": 51.91999816894531,
      "low": 51.77000045776367,
      "close": 51.77000045776367,
      "volume": 2940200
    },
    {
      "time": "2025-11-06",
      "open": 51.939998626708984,
      "high": 51.9900016784668,
      "low": 51.91999816894531,
      "close": 51.97999954223633,
      "volume": 1711700
    },
    {
      "time": "2025-11-07",
      "open": 51.88999938964844,
      "high": 51.970001220703125,
      "low": 51.869998931884766,
      "close": 51.90999984741211,
      "volume": 1213000
    },
    {
      "time": "2025-11-10",
      "open": 51.91999816894531,
      "high": 51.9900016784668,
      "low": 51.91999816894531,
      "close": 51.939998626708984,
      "volume": 1033800
    },
    {
      "time": "2025-11-11",
      "open": 52.029998779296875,
      "high": 52.130001068115234,
      "low": 52.029998779296875,
      "close": 52.11000061035156,
      "volume": 999600
    },
    {
      "time": "2025-11-12",
      "open": 52.08000183105469,
      "high": 52.099998474121094,
      "low": 52.029998779296875,
      "close": 52.04999923706055,
      "volume": 959600
    },
    {
      "time": "2025-11-13",
      "open": 51.91999816894531,
      "high": 52,
      "low": 51.86000061035156,
      "close": 51.880001068115234,
      "volume": 1246100
    },
    {
      "time": "2025-11-14",
      "open": 51.93000030517578,
      "high": 51.93000030517578,
      "low": 51.7599983215332,
      "close": 51.77000045776367,
      "volume": 851200
    },
    {
      "time": "2025-11-17",
      "open": 51.79999923706055,
      "high": 51.88999938964844,
      "low": 51.77000045776367,
      "close": 51.79999923706055,
      "volume": 1009500
    },
    {
      "time": "2025-11-18",
      "open": 51.88999938964844,
      "high": 51.900001525878906,
      "low": 51.779998779296875,
      "close": 51.81999969482422,
      "volume": 1284800
    },
    {
      "time": "2025-11-19",
      "open": 51.88999938964844,
      "high": 51.91999816894531,
      "low": 51.79999923706055,
      "close": 51.83000183105469,
      "volume": 890300
    },
    {
      "time": "2025-11-20",
      "open": 51.93000030517578,
      "high": 51.970001220703125,
      "low": 51.84000015258789,
      "close": 51.880001068115234,
      "volume": 1032100
    },
    {
      "time": "2025-11-21",
      "open": 52.029998779296875,
      "high": 52.060001373291016,
      "low": 51.90999984741211,
      "close": 52.02000045776367,
      "volume": 872600
    },
    {
      "time": "2025-11-24",
      "open": 52.11000061035156,
      "high": 52.18000030517578,
      "low": 52.06999969482422,
      "close": 52.15999984741211,
      "volume": 1236600
    },
    {
      "time": "2025-11-25",
      "open": 52.20000076293945,
      "high": 52.380001068115234,
      "low": 52.20000076293945,
      "close": 52.290000915527344,
      "volume": 1429500
    },
    {
      "time": "2025-11-26",
      "open": 52.290000915527344,
      "high": 52.41999816894531,
      "low": 52.2400016784668,
      "close": 52.41999816894531,
      "volume": 909400
    },
    {
      "time": "2025-11-28",
      "open": 52.380001068115234,
      "high": 52.40999984741211,
      "low": 52.279998779296875,
      "close": 52.349998474121094,
      "volume": 1001100
    },
    {
      "time": "2025-12-01",
      "open": 51.88999938964844,
      "high": 51.95000076293945,
      "low": 51.880001068115234,
      "close": 51.939998626708984,
      "volume": 1288300
    },
    {
      "time": "2025-12-02",
      "open": 51.939998626708984,
      "high": 52.0099983215332,
      "low": 51.90999984741211,
      "close": 51.959999084472656,
      "volume": 1637300
    },
    {
      "time": "2025-12-03",
      "open": 52.0099983215332,
      "high": 52.09000015258789,
      "low": 51.9900016784668,
      "close": 52.06999969482422,
      "volume": 851900
    },
    {
      "time": "2025-12-04",
      "open": 52.029998779296875,
      "high": 52.029998779296875,
      "low": 51.939998626708984,
      "close": 51.97999954223633,
      "volume": 957600
    },
    {
      "time": "2025-12-05",
      "open": 52.0099983215332,
      "high": 52.0099983215332,
      "low": 51.88999938964844,
      "close": 51.939998626708984,
      "volume": 1128100
    },
    {
      "time": "2025-12-08",
      "open": 51.959999084472656,
      "high": 51.959999084472656,
      "low": 51.779998779296875,
      "close": 51.86000061035156,
      "volume": 1106000
    },
    {
      "time": "2025-12-09",
      "open": 51.93000030517578,
      "high": 51.939998626708984,
      "low": 51.779998779296875,
      "close": 51.810001373291016,
      "volume": 1206600
    },
    {
      "time": "2025-12-10",
      "open": 51.779998779296875,
      "high": 52.02000045776367,
      "low": 51.779998779296875,
      "close": 51.9900016784668,
      "volume": 1293000
    },
    {
      "time": "2025-12-11",
      "open": 52.060001373291016,
      "high": 52.119998931884766,
      "low": 51.939998626708984,
      "close": 51.959999084472656,
      "volume": 1414100
    },
    {
      "time": "2025-12-12",
      "open": 51.779998779296875,
      "high": 51.83000183105469,
      "low": 51.720001220703125,
      "close": 51.75,
      "volume": 1142800
    },
    {
      "time": "2025-12-15",
      "open": 51.88999938964844,
      "high": 51.90999984741211,
      "low": 51.77000045776367,
      "close": 51.810001373291016,
      "volume": 935200
    },
    {
      "time": "2025-12-16",
      "open": 51.7599983215332,
      "high": 51.91999816894531,
      "low": 51.7599983215332,
      "close": 51.900001525878906,
      "volume": 1537100
    },
    {
      "time": "2025-12-17",
      "open": 51.86000061035156,
      "high": 51.90999984741211,
      "low": 51.81999969482422,
      "close": 51.86000061035156,
      "volume": 1321100
    },
    {
      "time": "2025-12-18",
      "open": 52,
      "high": 52.040000915527344,
      "low": 51.93000030517578,
      "close": 52.0099983215332,
      "volume": 1304200
    },
    {
      "time": "2025-12-19",
      "open": 51.7599983215332,
      "high": 51.790000915527344,
      "low": 51.70000076293945,
      "close": 51.720001220703125,
      "volume": 1112900
    },
    {
      "time": "2025-12-22",
      "open": 51.720001220703125,
      "high": 51.72999954223633,
      "low": 51.66999816894531,
      "close": 51.709999084472656,
      "volume": 1444600
    },
    {
      "time": "2025-12-23",
      "open": 51.619998931884766,
      "high": 51.75,
      "low": 51.61000061035156,
      "close": 51.7400016784668,
      "volume": 1528200
    },
    {
      "time": "2025-12-24",
      "open": 51.790000915527344,
      "high": 51.88999938964844,
      "low": 51.779998779296875,
      "close": 51.880001068115234,
      "volume": 912700
    },
    {
      "time": "2025-12-26",
      "open": 51.91999816894531,
      "high": 51.95000076293945,
      "low": 51.83000183105469,
      "close": 51.90999984741211,
      "volume": 1210100
    },
    {
      "time": "2025-12-29",
      "open": 51.91999816894531,
      "high": 51.95000076293945,
      "low": 51.880001068115234,
      "close": 51.95000076293945,
      "volume": 882400
    },
    {
      "time": "2025-12-30",
      "open": 51.88999938964844,
      "high": 51.959999084472656,
      "low": 51.86000061035156,
      "close": 51.93000030517578,
      "volume": 1386300
    },
    {
      "time": "2025-12-31",
      "open": 51.86000061035156,
      "high": 51.90999984741211,
      "low": 51.75,
      "close": 51.77000045776367,
      "volume": 1231300
    },
    {
      "time": "2026-01-02",
      "open": 51.81999969482422,
      "high": 51.83000183105469,
      "low": 51.709999084472656,
      "close": 51.7599983215332,
      "volume": 1736000
    },
    {
      "time": "2026-01-05",
      "open": 51.790000915527344,
      "high": 51.88999938964844,
      "low": 51.7599983215332,
      "close": 51.869998931884766,
      "volume": 1840300
    },
    {
      "time": "2026-01-06",
      "open": 51.81999969482422,
      "high": 51.880001068115234,
      "low": 51.75,
      "close": 51.880001068115234,
      "volume": 1900400
    },
    {
      "time": "2026-01-07",
      "open": 51.959999084472656,
      "high": 51.97999954223633,
      "low": 51.88999938964844,
      "close": 51.90999984741211,
      "volume": 3267500
    },
    {
      "time": "2026-01-08",
      "open": 51.810001373291016,
      "high": 51.849998474121094,
      "low": 51.779998779296875,
      "close": 51.79999923706055,
      "volume": 3083900
    },
    {
      "time": "2026-01-09",
      "open": 51.81999969482422,
      "high": 51.939998626708984,
      "low": 51.779998779296875,
      "close": 51.91999816894531,
      "volume": 2126400
    },
    {
      "time": "2026-01-12",
      "open": 51.84000015258789,
      "high": 51.93000030517578,
      "low": 51.810001373291016,
      "close": 51.86000061035156,
      "volume": 2765000
    },
    {
      "time": "2026-01-13",
      "open": 51.939998626708984,
      "high": 51.97999954223633,
      "low": 51.88999938964844,
      "close": 51.970001220703125,
      "volume": 2547800
    },
    {
      "time": "2026-01-14",
      "open": 51.9900016784668,
      "high": 52.06999969482422,
      "low": 51.97999954223633,
      "close": 52.060001373291016,
      "volume": 8050300
    },
    {
      "time": "2026-01-15",
      "open": 52.119998931884766,
      "high": 52.119998931884766,
      "low": 51.9900016784668,
      "close": 52.0099983215332,
      "volume": 4486000
    },
    {
      "time": "2026-01-16",
      "open": 52.02000045776367,
      "high": 52.02000045776367,
      "low": 51.88999938964844,
      "close": 51.900001525878906,
      "volume": 2459300
    },
    {
      "time": "2026-01-20",
      "open": 51.66999816894531,
      "high": 51.7599983215332,
      "low": 51.650001525878906,
      "close": 51.66999816894531,
      "volume": 1981700
    },
    {
      "time": "2026-01-21",
      "open": 51.77000045776367,
      "high": 51.939998626708984,
      "low": 51.72999954223633,
      "close": 51.900001525878906,
      "volume": 2534600
    },
    {
      "time": "2026-01-22",
      "open": 51.90999984741211,
      "high": 52,
      "low": 51.869998931884766,
      "close": 51.970001220703125,
      "volume": 1781700
    },
    {
      "time": "2026-01-23",
      "open": 51.970001220703125,
      "high": 52.0099983215332,
      "low": 51.88999938964844,
      "close": 52,
      "volume": 2072200
    },
    {
      "time": "2026-01-26",
      "open": 52.08000183105469,
      "high": 52.11000061035156,
      "low": 52.029998779296875,
      "close": 52.04999923706055,
      "volume": 1821200
    },
    {
      "time": "2026-01-27",
      "open": 52.029998779296875,
      "high": 52.08000183105469,
      "low": 51.9900016784668,
      "close": 52,
      "volume": 1571300
    },
    {
      "time": "2026-01-28",
      "open": 52,
      "high": 52,
      "low": 51.900001525878906,
      "close": 51.970001220703125,
      "volume": 2207100
    },
    {
      "time": "2026-01-29",
      "open": 51.900001525878906,
      "high": 52,
      "low": 51.869998931884766,
      "close": 51.97999954223633,
      "volume": 1810900
    },
    {
      "time": "2026-01-30",
      "open": 51.959999084472656,
      "high": 52.0099983215332,
      "low": 51.939998626708984,
      "close": 51.959999084472656,
      "volume": 1852400
    },
    {
      "time": "2026-02-02",
      "open": 51.779998779296875,
      "high": 51.83000183105469,
      "low": 51.70000076293945,
      "close": 51.70000076293945,
      "volume": 2560800
    },
    {
      "time": "2026-02-03",
      "open": 51.68000030517578,
      "high": 51.7400016784668,
      "low": 51.650001525878906,
      "close": 51.72999954223633,
      "volume": 3164700
    },
    {
      "time": "2026-02-04",
      "open": 51.689998626708984,
      "high": 51.709999084472656,
      "low": 51.630001068115234,
      "close": 51.70000076293945,
      "volume": 2395200
    },
    {
      "time": "2026-02-05",
      "open": 51.77000045776367,
      "high": 51.90999984741211,
      "low": 51.75,
      "close": 51.88999938964844,
      "volume": 1782300
    },
    {
      "time": "2026-02-06",
      "open": 51.90999984741211,
      "high": 51.93000030517578,
      "low": 51.83000183105469,
      "close": 51.91999816894531,
      "volume": 1776800
    },
    {
      "time": "2026-02-09",
      "open": 51.869998931884766,
      "high": 51.939998626708984,
      "low": 51.83000183105469,
      "close": 51.91999816894531,
      "volume": 1462400
    },
    {
      "time": "2026-02-10",
      "open": 52.060001373291016,
      "high": 52.099998474121094,
      "low": 52,
      "close": 52.029998779296875,
      "volume": 1421000
    },
    {
      "time": "2026-02-11",
      "open": 51.95000076293945,
      "high": 52.04999923706055,
      "low": 51.93000030517578,
      "close": 51.97999954223633,
      "volume": 3020500
    },
    {
      "time": "2026-02-12",
      "open": 52.060001373291016,
      "high": 52.16999816894531,
      "low": 52.060001373291016,
      "close": 52.13999938964844,
      "volume": 1791400
    },
    {
      "time": "2026-02-13",
      "open": 52.310001373291016,
      "high": 52.310001373291016,
      "low": 52.25,
      "close": 52.29999923706055,
      "volume": 1938800
    },
    {
      "time": "2026-02-17",
      "open": 52.310001373291016,
      "high": 52.36000061035156,
      "low": 52.27000045776367,
      "close": 52.33000183105469,
      "volume": 1735900
    },
    {
      "time": "2026-02-18",
      "open": 52.29999923706055,
      "high": 52.349998474121094,
      "low": 52.27000045776367,
      "close": 52.29999923706055,
      "volume": 2165700
    },
    {
      "time": "2026-02-19",
      "open": 52.25,
      "high": 52.33000183105469,
      "low": 52.2400016784668,
      "close": 52.31999969482422,
      "volume": 1760200
    },
    {
      "time": "2026-02-20",
      "open": 52.31999969482422,
      "high": 52.34000015258789,
      "low": 52.2400016784668,
      "close": 52.29999923706055,
      "volume": 2077700
    },
    {
      "time": "2026-02-23",
      "open": 52.33000183105469,
      "high": 52.400001525878906,
      "low": 52.310001373291016,
      "close": 52.369998931884766,
      "volume": 1837800
    },
    {
      "time": "2026-02-24",
      "open": 52.33000183105469,
      "high": 52.369998931884766,
      "low": 52.27000045776367,
      "close": 52.34000015258789,
      "volume": 2001700
    },
    {
      "time": "2026-02-25",
      "open": 52.290000915527344,
      "high": 52.380001068115234,
      "low": 52.290000915527344,
      "close": 52.31999969482422,
      "volume": 2205500
    },
    {
      "time": "2026-02-26",
      "open": 52.33000183105469,
      "high": 52.369998931884766,
      "low": 52.290000915527344,
      "close": 52.349998474121094,
      "volume": 3041400
    },
    {
      "time": "2026-02-27",
      "open": 52.34000015258789,
      "high": 52.459999084472656,
      "low": 52.34000015258789,
      "close": 52.369998931884766,
      "volume": 2196100
    },
    {
      "time": "2026-03-02",
      "open": 52.13999938964844,
      "high": 52.13999938964844,
      "low": 51.93000030517578,
      "close": 52.02000045776367,
      "volume": 9580200
    },
    {
      "time": "2026-03-03",
      "open": 51.7400016784668,
      "high": 52.06999969482422,
      "low": 51.7400016784668,
      "close": 51.97999954223633,
      "volume": 6039800
    },
    {
      "time": "2026-03-04",
      "open": 51.97999954223633,
      "high": 52.08000183105469,
      "low": 51.970001220703125,
      "close": 51.9900016784668,
      "volume": 8555300
    },
    {
      "time": "2026-03-05",
      "open": 51.810001373291016,
      "high": 51.869998931884766,
      "low": 51.7400016784668,
      "close": 51.83000183105469,
      "volume": 3404100
    },
    {
      "time": "2026-03-06",
      "open": 51.65999984741211,
      "high": 51.84000015258789,
      "low": 51.56999969482422,
      "close": 51.70000076293945,
      "volume": 3634200
    },
    {
      "time": "2026-03-09",
      "open": 51.619998931884766,
      "high": 51.959999084472656,
      "low": 51.61000061035156,
      "close": 51.939998626708984,
      "volume": 10189400
    },
    {
      "time": "2026-03-10",
      "open": 51.7599983215332,
      "high": 51.900001525878906,
      "low": 51.66999816894531,
      "close": 51.68000030517578,
      "volume": 4555500
    },
    {
      "time": "2026-03-11",
      "open": 51.56999969482422,
      "high": 51.56999969482422,
      "low": 51.290000915527344,
      "close": 51.349998474121094,
      "volume": 3311800
    },
    {
      "time": "2026-03-12",
      "open": 51.27000045776367,
      "high": 51.279998779296875,
      "low": 51.029998779296875,
      "close": 51.099998474121094,
      "volume": 6809200
    },
    {
      "time": "2026-03-13",
      "open": 51.20000076293945,
      "high": 51.279998779296875,
      "low": 50.90999984741211,
      "close": 50.970001220703125,
      "volume": 3458000
    },
    {
      "time": "2026-03-16",
      "open": 51.20000076293945,
      "high": 51.279998779296875,
      "low": 51.11000061035156,
      "close": 51.150001525878906,
      "volume": 3063000
    },
    {
      "time": "2026-03-17",
      "open": 51.29999923706055,
      "high": 51.38999938964844,
      "low": 51.290000915527344,
      "close": 51.369998931884766,
      "volume": 4348800
    },
    {
      "time": "2026-03-18",
      "open": 51.31999969482422,
      "high": 51.369998931884766,
      "low": 51.13999938964844,
      "close": 51.150001525878906,
      "volume": 3576000
    },
    {
      "time": "2026-03-19",
      "open": 51.029998779296875,
      "high": 51.36000061035156,
      "low": 50.9900016784668,
      "close": 51.31999969482422,
      "volume": 4120300
    },
    {
      "time": "2026-03-20",
      "open": 51.11000061035156,
      "high": 51.150001525878906,
      "low": 50.77000045776367,
      "close": 50.79999923706055,
      "volume": 3749600
    },
    {
      "time": "2026-03-23",
      "open": 50.900001525878906,
      "high": 51.189998626708984,
      "low": 50.869998931884766,
      "close": 51.08000183105469,
      "volume": 14350500
    },
    {
      "time": "2026-03-24",
      "open": 50.900001525878906,
      "high": 51.09000015258789,
      "low": 50.849998474121094,
      "close": 50.97999954223633,
      "volume": 4602100
    },
    {
      "time": "2026-03-25",
      "open": 51.220001220703125,
      "high": 51.22999954223633,
      "low": 51.099998474121094,
      "close": 51.11000061035156,
      "volume": 3347200
    },
    {
      "time": "2026-03-26",
      "open": 50.939998626708984,
      "high": 51.060001373291016,
      "low": 50.779998779296875,
      "close": 50.79999923706055,
      "volume": 2129900
    },
    {
      "time": "2026-03-27",
      "open": 50.65999984741211,
      "high": 50.810001373291016,
      "low": 50.619998931884766,
      "close": 50.709999084472656,
      "volume": 4994800
    },
    {
      "time": "2026-03-30",
      "open": 51,
      "high": 51.08000183105469,
      "low": 50.93000030517578,
      "close": 50.970001220703125,
      "volume": 3073700
    },
    {
      "time": "2026-03-31",
      "open": 51.119998931884766,
      "high": 51.29999923706055,
      "low": 51.09000015258789,
      "close": 51.22999954223633,
      "volume": 5435800
    },
    {
      "time": "2026-04-01",
      "open": 51,
      "high": 51.15999984741211,
      "low": 51,
      "close": 51.060001373291016,
      "volume": 3720700
    },
    {
      "time": "2026-04-02",
      "open": 50.97999954223633,
      "high": 51.279998779296875,
      "low": 50.959999084472656,
      "close": 51.209999084472656,
      "volume": 2278200
    },
    {
      "time": "2026-04-06",
      "open": 51.15999984741211,
      "high": 51.27000045776367,
      "low": 51.130001068115234,
      "close": 51.130001068115234,
      "volume": 1954900
    },
    {
      "time": "2026-04-07",
      "open": 51.13999938964844,
      "high": 51.25,
      "low": 50.93000030517578,
      "close": 51.2400016784668,
      "volume": 1952100
    },
    {
      "time": "2026-04-08",
      "open": 51.56999969482422,
      "high": 51.58000183105469,
      "low": 51.29999923706055,
      "close": 51.380001068115234,
      "volume": 1758100
    },
    {
      "time": "2026-04-09",
      "open": 51.349998474121094,
      "high": 51.5099983215332,
      "low": 51.27000045776367,
      "close": 51.400001525878906,
      "volume": 1312700
    },
    {
      "time": "2026-04-10",
      "open": 51.400001525878906,
      "high": 51.43000030517578,
      "low": 51.279998779296875,
      "close": 51.310001373291016,
      "volume": 1443300
    },
    {
      "time": "2026-04-13",
      "open": 51.290000915527344,
      "high": 51.47999954223633,
      "low": 51.27000045776367,
      "close": 51.459999084472656,
      "volume": 4410800
    },
    {
      "time": "2026-04-14",
      "open": 51.52000045776367,
      "high": 51.630001068115234,
      "low": 51.470001220703125,
      "close": 51.59000015258789,
      "volume": 4089800
    },
    {
      "time": "2026-04-15",
      "open": 51.560001373291016,
      "high": 51.59000015258789,
      "low": 51.52000045776367,
      "close": 51.56999969482422,
      "volume": 1423500
    },
    {
      "time": "2026-04-16",
      "open": 51.59000015258789,
      "high": 51.61000061035156,
      "low": 51.400001525878906,
      "close": 51.40999984741211,
      "volume": 950300
    },
    {
      "time": "2026-04-17",
      "open": 51.650001525878906,
      "high": 51.72999954223633,
      "low": 51.599998474121094,
      "close": 51.650001525878906,
      "volume": 1321400
    },
    {
      "time": "2026-04-20",
      "open": 51.630001068115234,
      "high": 51.66999816894531,
      "low": 51.560001373291016,
      "close": 51.650001525878906,
      "volume": 1202900
    },
    {
      "time": "2026-04-21",
      "open": 51.59000015258789,
      "high": 51.63999938964844,
      "low": 51.459999084472656,
      "close": 51.459999084472656,
      "volume": 854800
    },
    {
      "time": "2026-04-22",
      "open": 51.59000015258789,
      "high": 51.65999984741211,
      "low": 51.540000915527344,
      "close": 51.560001373291016,
      "volume": 815900
    },
    {
      "time": "2026-04-23",
      "open": 51.54999923706055,
      "high": 51.599998474121094,
      "low": 51.349998474121094,
      "close": 51.45000076293945,
      "volume": 1260700
    },
    {
      "time": "2026-04-24",
      "open": 51.43000030517578,
      "high": 51.54999923706055,
      "low": 51.38999938964844,
      "close": 51.5,
      "volume": 1450400
    },
    {
      "time": "2026-04-27",
      "open": 51.459999084472656,
      "high": 51.5,
      "low": 51.36000061035156,
      "close": 51.380001068115234,
      "volume": 1410500
    },
    {
      "time": "2026-04-28",
      "open": 51.29999923706055,
      "high": 51.40999984741211,
      "low": 51.279998779296875,
      "close": 51.40999984741211,
      "volume": 1066400
    },
    {
      "time": "2026-04-29",
      "open": 51.310001373291016,
      "high": 51.310001373291016,
      "low": 51.119998931884766,
      "close": 51.18000030517578,
      "volume": 1048300
    },
    {
      "time": "2026-04-30",
      "open": 51.25,
      "high": 51.31999969482422,
      "low": 51.20000076293945,
      "close": 51.25,
      "volume": 2520800
    },
    {
      "time": "2026-05-01",
      "open": 51.08000183105469,
      "high": 51.25,
      "low": 51.060001373291016,
      "close": 51.099998474121094,
      "volume": 1265200
    },
    {
      "time": "2026-05-04",
      "open": 51.02000045776367,
      "high": 51.04999923706055,
      "low": 50.849998474121094,
      "close": 50.970001220703125,
      "volume": 1758300
    },
    {
      "time": "2026-05-05",
      "open": 51.060001373291016,
      "high": 51.15999984741211,
      "low": 51.04999923706055,
      "close": 51.11000061035156,
      "volume": 1567900
    },
    {
      "time": "2026-05-06",
      "open": 51.31999969482422,
      "high": 51.349998474121094,
      "low": 51.27000045776367,
      "close": 51.310001373291016,
      "volume": 1229700
    },
    {
      "time": "2026-05-07",
      "open": 51.38999938964844,
      "high": 51.38999938964844,
      "low": 51.130001068115234,
      "close": 51.15999984741211,
      "volume": 1784400
    },
    {
      "time": "2026-05-08",
      "open": 51.31999969482422,
      "high": 51.36000061035156,
      "low": 51.290000915527344,
      "close": 51.31999969482422,
      "volume": 869900
    },
    {
      "time": "2026-05-11",
      "open": 51.27000045776367,
      "high": 51.29999923706055,
      "low": 51.20000076293945,
      "close": 51.209999084472656,
      "volume": 3100600
    },
    {
      "time": "2026-05-12",
      "open": 51.099998474121094,
      "high": 51.099998474121094,
      "low": 51.040000915527344,
      "close": 51.06999969482422,
      "volume": 1626100
    },
    {
      "time": "2026-05-13",
      "open": 51.04999923706055,
      "high": 51.099998474121094,
      "low": 50.9900016784668,
      "close": 51.09000015258789,
      "volume": 1159100
    },
    {
      "time": "2026-05-14",
      "open": 51.16999816894531,
      "high": 51.220001220703125,
      "low": 51.060001373291016,
      "close": 51.06999969482422,
      "volume": 1390900
    },
    {
      "time": "2026-05-15",
      "open": 50.810001373291016,
      "high": 50.849998474121094,
      "low": 50.7599983215332,
      "close": 50.81999969482422,
      "volume": 2161000
    },
    {
      "time": "2026-05-18",
      "open": 50.849998474121094,
      "high": 50.90999984741211,
      "low": 50.70000076293945,
      "close": 50.7400016784668,
      "volume": 2449500
    },
    {
      "time": "2026-05-19",
      "open": 50.59000015258789,
      "high": 50.650001525878906,
      "low": 50.47999954223633,
      "close": 50.560001373291016,
      "volume": 3294100
    },
    {
      "time": "2026-05-20",
      "open": 50.59000015258789,
      "high": 50.900001525878906,
      "low": 50.56999969482422,
      "close": 50.86000061035156,
      "volume": 3798300
    },
    {
      "time": "2026-05-21",
      "open": 50.75,
      "high": 50.95000076293945,
      "low": 50.689998626708984,
      "close": 50.939998626708984,
      "volume": 2168300
    },
    {
      "time": "2026-05-22",
      "open": 51.04999923706055,
      "high": 51.06999969482422,
      "low": 50.900001525878906,
      "close": 51,
      "volume": 1564400
    },
    {
      "time": "2026-05-26",
      "open": 51.20000076293945,
      "high": 51.22999954223633,
      "low": 51.11000061035156,
      "close": 51.15999984741211,
      "volume": 1138000
    },
    {
      "time": "2026-05-27",
      "open": 51.209999084472656,
      "high": 51.27000045776367,
      "low": 51.18000030517578,
      "close": 51.22999954223633,
      "volume": 1527700
    },
    {
      "time": "2026-05-28",
      "open": 51.209999084472656,
      "high": 51.400001525878906,
      "low": 51.20000076293945,
      "close": 51.34000015258789,
      "volume": 2187800
    },
    {
      "time": "2026-05-29",
      "open": 51.400001525878906,
      "high": 51.470001220703125,
      "low": 51.36000061035156,
      "close": 51.38999938964844,
      "volume": 2127200
    },
    {
      "time": "2026-06-01",
      "open": 51.0099983215332,
      "high": 51.18000030517578,
      "low": 50.9900016784668,
      "close": 51.15999984741211,
      "volume": 1470900
    },
    {
      "time": "2026-06-02",
      "open": 51.220001220703125,
      "high": 51.22999954223633,
      "low": 51.150001525878906,
      "close": 51.16999816894531,
      "volume": 1246100
    },
    {
      "time": "2026-06-03",
      "open": 51.02000045776367,
      "high": 51.08000183105469,
      "low": 51,
      "close": 51.04999923706055,
      "volume": 1457400
    },
    {
      "time": "2026-06-04",
      "open": 51.15999984741211,
      "high": 51.189998626708984,
      "low": 51.119998931884766,
      "close": 51.13999938964844,
      "volume": 964200
    },
    {
      "time": "2026-06-05",
      "open": 50.970001220703125,
      "high": 50.9900016784668,
      "low": 50.869998931884766,
      "close": 50.880001068115234,
      "volume": 1385100
    },
    {
      "time": "2026-06-08",
      "open": 50.970001220703125,
      "high": 51,
      "low": 50.83000183105469,
      "close": 50.84000015258789,
      "volume": 1081200
    },
    {
      "time": "2026-06-09",
      "open": 50.91999816894531,
      "high": 50.9900016784668,
      "low": 50.849998474121094,
      "close": 50.970001220703125,
      "volume": 4717100
    },
    {
      "time": "2026-06-10",
      "open": 50.97999954223633,
      "high": 51.02000045776367,
      "low": 50.869998931884766,
      "close": 50.900001525878906,
      "volume": 1603100
    },
    {
      "time": "2026-06-11",
      "open": 50.9900016784668,
      "high": 51.2599983215332,
      "low": 50.91999816894531,
      "close": 51.220001220703125,
      "volume": 1888900
    },
    {
      "time": "2026-06-12",
      "open": 51.15999984741211,
      "high": 51.22999954223633,
      "low": 51.06999969482422,
      "close": 51.20000076293945,
      "volume": 1839400
    },
    {
      "time": "2026-06-15",
      "open": 51.33000183105469,
      "high": 51.34000015258789,
      "low": 51.209999084472656,
      "close": 51.209999084472656,
      "volume": 1382300
    },
    {
      "time": "2026-06-16",
      "open": 51.27000045776367,
      "high": 51.34000015258789,
      "low": 51.2400016784668,
      "close": 51.279998779296875,
      "volume": 1354200
    },
    {
      "time": "2026-06-17",
      "open": 51.25,
      "high": 51.33000183105469,
      "low": 51.09000015258789,
      "close": 51.099998474121094,
      "volume": 1519300
    },
    {
      "time": "2026-06-18",
      "open": 51.36000061035156,
      "high": 51.36000061035156,
      "low": 51.220001220703125,
      "close": 51.22999954223633,
      "volume": 1354300
    },
    {
      "time": "2026-06-22",
      "open": 51.099998474121094,
      "high": 51.13999938964844,
      "low": 51.06999969482422,
      "close": 51.130001068115234,
      "volume": 2998100
    },
    {
      "time": "2026-06-23",
      "open": 51.119998931884766,
      "high": 51.2599983215332,
      "low": 51.119998931884766,
      "close": 51.189998626708984,
      "volume": 1311400
    },
    {
      "time": "2026-06-24",
      "open": 51.34000015258789,
      "high": 51.439998626708984,
      "low": 51.34000015258789,
      "close": 51.369998931884766,
      "volume": 1353100
    },
    {
      "time": "2026-06-25",
      "open": 51.439998626708984,
      "high": 51.4900016784668,
      "low": 51.380001068115234,
      "close": 51.40999984741211,
      "volume": 1451100
    },
    {
      "time": "2026-06-26",
      "open": 51.34000015258789,
      "high": 51.4900016784668,
      "low": 51.34000015258789,
      "close": 51.43000030517578,
      "volume": 1934100
    },
    {
      "time": "2026-06-29",
      "open": 51.459999084472656,
      "high": 51.52000045776367,
      "low": 51.439998626708984,
      "close": 51.5099983215332,
      "volume": 1429600
    },
    {
      "time": "2026-06-30",
      "open": 51.43000030517578,
      "high": 51.45000076293945,
      "low": 51.279998779296875,
      "close": 51.290000915527344,
      "volume": 1538200
    },
    {
      "time": "2026-07-01",
      "open": 50.939998626708984,
      "high": 51.06999969482422,
      "low": 50.93000030517578,
      "close": 51.0099983215332,
      "volume": 1874000
    },
    {
      "time": "2026-07-02",
      "open": 51.04999923706055,
      "high": 51.11000061035156,
      "low": 51.02000045776367,
      "close": 51.09000015258789,
      "volume": 1501800
    },
    {
      "time": "2026-07-06",
      "open": 51.099998474121094,
      "high": 51.099998474121094,
      "low": 51.0099983215332,
      "close": 51.09000015258789,
      "volume": 1849800
    },
    {
      "time": "2026-07-07",
      "open": 50.97999954223633,
      "high": 50.97999954223633,
      "low": 50.779998779296875,
      "close": 50.81999969482422,
      "volume": 2649500
    },
    {
      "time": "2026-07-08",
      "open": 50.7400016784668,
      "high": 50.7599983215332,
      "low": 50.63999938964844,
      "close": 50.72999954223633,
      "volume": 3617600
    },
    {
      "time": "2026-07-09",
      "open": 50.77000045776367,
      "high": 50.880001068115234,
      "low": 50.7400016784668,
      "close": 50.779998779296875,
      "volume": 2745200
    },
    {
      "time": "2026-07-10",
      "open": 50.779998779296875,
      "high": 50.779998779296875,
      "low": 50.65999984741211,
      "close": 50.709999084472656,
      "volume": 1932400
    },
    {
      "time": "2026-07-13",
      "open": 50.619998931884766,
      "high": 50.66999816894531,
      "low": 50.4900016784668,
      "close": 50.5,
      "volume": 1951600
    },
    {
      "time": "2026-07-14",
      "open": 50.599998474121094,
      "high": 50.68000030517578,
      "low": 50.54999923706055,
      "close": 50.619998931884766,
      "volume": 1637700
    },
    {
      "time": "2026-07-15",
      "open": 50.630001068115234,
      "high": 50.790000915527344,
      "low": 50.630001068115234,
      "close": 50.75,
      "volume": 1601700
    },
    {
      "time": "2026-07-16",
      "open": 50.65999984741211,
      "high": 50.75,
      "low": 50.650001525878906,
      "close": 50.720001220703125,
      "volume": 2151900
    },
    {
      "time": "2026-07-17",
      "open": 50.779998779296875,
      "high": 50.84000015258789,
      "low": 50.72999954223633,
      "close": 50.7400016784668,
      "volume": 2800400
    },
    {
      "time": "2026-07-20",
      "open": 50.720001220703125,
      "high": 50.75,
      "low": 50.58000183105469,
      "close": 50.61000061035156,
      "volume": 2466700
    },
    {
      "time": "2026-07-21",
      "open": 50.54999923706055,
      "high": 50.560001373291016,
      "low": 50.4900016784668,
      "close": 50.5,
      "volume": 3042500
    },
    {
      "time": "2026-07-22",
      "open": 50.45000076293945,
      "high": 50.4900016784668,
      "low": 50.40999984741211,
      "close": 50.41999816894531,
      "volume": 1781600
    },
    {
      "time": "2026-07-23",
      "open": 50.220001220703125,
      "high": 50.29999923706055,
      "low": 50.20000076293945,
      "close": 50.27000045776367,
      "volume": 1515000
    },
    {
      "time": "2026-07-24",
      "open": 50.290000915527344,
      "high": 50.380001068115234,
      "low": 50.279998779296875,
      "close": 50.290000915527344,
      "volume": 2611200
    },
    {
      "time": "2026-07-27",
      "open": 50.40999984741211,
      "high": 50.41999816894531,
      "low": 50.36000061035156,
      "close": 50.38999938964844,
      "volume": 1730500
    },
    {
      "time": "2026-07-28",
      "open": 50.41999816894531,
      "high": 50.54999923706055,
      "low": 50.41999816894531,
      "close": 50.5099983215332,
      "volume": 1389400
    },
    {
      "time": "2026-07-29",
      "open": 50.47999954223633,
      "high": 50.5099983215332,
      "low": 50.290000915527344,
      "close": 50.310001373291016,
      "volume": 2638300
    },
    {
      "time": "2026-07-30",
      "open": 50.34000015258789,
      "high": 50.43000030517578,
      "low": 50.33000183105469,
      "close": 50.369998931884766,
      "volume": 1074200
    },
    {
      "time": "2026-07-31",
      "open": 50.33000183105469,
      "high": 50.33000183105469,
      "low": 50.209999084472656,
      "close": 50.31999969482422,
      "volume": 1380900
    },
    {
      "time": "2026-08-03",
      "open": 50.189998626708984,
      "high": 50.2599983215332,
      "low": 50.15999984741211,
      "close": 50.220001220703125,
      "volume": 1641400
    },
    {
      "time": "2026-08-04",
      "open": 50.349998474121094,
      "high": 50.459999084472656,
      "low": 50.349998474121094,
      "close": 50.439998626708984,
      "volume": 3196700
    },
    {
      "time": "2026-08-05",
      "open": 50.459999084472656,
      "high": 50.52000045776367,
      "low": 50.40999984741211,
      "close": 50.45000076293945,
      "volume": 1230400
    },
    {
      "time": "2026-08-06",
      "open": 50.349998474121094,
      "high": 50.369998931884766,
      "low": 50.27000045776367,
      "close": 50.31999969482422,
      "volume": 2258900
    },
    {
      "time": "2026-08-07",
      "open": 50.439998626708984,
      "high": 50.470001220703125,
      "low": 50.349998474121094,
      "close": 50.400001525878906,
      "volume": 1271000
    },
    {
      "time": "2026-08-10",
      "open": 50.29999923706055,
      "high": 50.310001373291016,
      "low": 50.16999816894531,
      "close": 50.18000030517578,
      "volume": 1635400
    },
    {
      "time": "2026-08-11",
      "open": 50.25,
      "high": 50.29999923706055,
      "low": 50.189998626708984,
      "close": 50.209999084472656,
      "volume": 1562000
    },
    {
      "time": "2026-08-12",
      "open": 50.349998474121094,
      "high": 50.349998474121094,
      "low": 50.2400016784668,
      "close": 50.25,
      "volume": 2337100
    },
    {
      "time": "2026-08-13",
      "open": 50.41999816894531,
      "high": 50.529998779296875,
      "low": 50.400001525878906,
      "close": 50.40999984741211,
      "volume": 1617700
    },
    {
      "time": "2026-08-14",
      "open": 50.36000061035156,
      "high": 50.38999938964844,
      "low": 50.2400016784668,
      "close": 50.279998779296875,
      "volume": 1198400
    },
    {
      "time": "2026-08-17",
      "open": 50.20000076293945,
      "high": 50.2400016784668,
      "low": 50.11000061035156,
      "close": 50.119998931884766,
      "volume": 1853200
    },
    {
      "time": "2026-08-18",
      "open": 50.040000915527344,
      "high": 50.189998626708984,
      "low": 50.02000045776367,
      "close": 50.16999816894531,
      "volume": 1460400
    },
    {
      "time": "2026-08-19",
      "open": 50.43000030517578,
      "high": 50.439998626708984,
      "low": 50.31999969482422,
      "close": 50.439998626708984,
      "volume": 2155600
    },
    {
      "time": "2026-08-20",
      "open": 50.220001220703125,
      "high": 50.33000183105469,
      "low": 50.209999084472656,
      "close": 50.25,
      "volume": 5366300
    },
    {
      "time": "2026-08-21",
      "open": 50.2400016784668,
      "high": 50.2400016784668,
      "low": 50.16999816894531,
      "close": 50.20000076293945,
      "volume": 2646900
    },
    {
      "time": "2026-08-24",
      "open": 50.2599983215332,
      "high": 50.34000015258789,
      "low": 50.2599983215332,
      "close": 50.29999923706055,
      "volume": 1729800
    },
    {
      "time": "2026-08-25",
      "open": 50.41999816894531,
      "high": 50.54999923706055,
      "low": 50.41999816894531,
      "close": 50.540000915527344,
      "volume": 2400300
    },
    {
      "time": "2026-08-26",
      "open": 50.47999954223633,
      "high": 50.5099983215332,
      "low": 50.439998626708984,
      "close": 50.5099983215332,
      "volume": 2012900
    },
    {
      "time": "2026-08-27",
      "open": 50.540000915527344,
      "high": 50.540000915527344,
      "low": 50.459999084472656,
      "close": 50.4900016784668,
      "volume": 2382500
    },
    {
      "time": "2026-08-28",
      "open": 50.5,
      "high": 50.54999923706055,
      "low": 50.310001373291016,
      "close": 50.31999969482422,
      "volume": 4284500
    },
    {
      "time": "2026-08-31",
      "open": 50.27000045776367,
      "high": 50.290000915527344,
      "low": 50.220001220703125,
      "close": 50.279998779296875,
      "volume": 3067500
    },
    {
      "time": "2026-09-01",
      "open": 49.9900016784668,
      "high": 50.060001373291016,
      "low": 49.869998931884766,
      "close": 49.88999938964844,
      "volume": 1677700
    },
    {
      "time": "2026-09-02",
      "open": 49.95000076293945,
      "high": 49.95000076293945,
      "low": 49.869998931884766,
      "close": 49.93000030517578,
      "volume": 1421100
    },
    {
      "time": "2026-09-03",
      "open": 50.08000183105469,
      "high": 50.09000015258789,
      "low": 49.9900016784668,
      "close": 50,
      "volume": 1884500
    },
    {
      "time": "2026-09-04",
      "open": 50.02000045776367,
      "high": 50.060001373291016,
      "low": 49.97999954223633,
      "close": 50,
      "volume": 1380600
    },
    {
      "time": "2026-09-08",
      "open": 50,
      "high": 50.02000045776367,
      "low": 49.91999816894531,
      "close": 49.959999084472656,
      "volume": 1579900
    },
    {
      "time": "2026-09-09",
      "open": 49.95000076293945,
      "high": 49.9900016784668,
      "low": 49.83000183105469,
      "close": 49.88999938964844,
      "volume": 4261600
    },
    {
      "time": "2026-09-10",
      "open": 49.65999984741211,
      "high": 49.70000076293945,
      "low": 49.52000045776367,
      "close": 49.529998779296875,
      "volume": 2374500
    },
    {
      "time": "2026-09-11",
      "open": 49.650001525878906,
      "high": 49.70000076293945,
      "low": 49.5,
      "close": 49.5,
      "volume": 2700400
    },
    {
      "time": "2026-09-14",
      "open": 49.459999084472656,
      "high": 49.619998931884766,
      "low": 49.4099006652832,
      "close": 49.560001373291016,
      "volume": 1560468
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 52.19460006713867
    },
    {
      "time": "2025-11-24",
      "value": 52.18840003967285
    },
    {
      "time": "2025-11-25",
      "value": 52.18520004272461
    },
    {
      "time": "2025-11-26",
      "value": 52.18620002746582
    },
    {
      "time": "2025-11-28",
      "value": 52.18720001220703
    },
    {
      "time": "2025-12-01",
      "value": 52.18
    },
    {
      "time": "2025-12-02",
      "value": 52.17559997558594
    },
    {
      "time": "2025-12-03",
      "value": 52.17180000305176
    },
    {
      "time": "2025-12-04",
      "value": 52.16900001525879
    },
    {
      "time": "2025-12-05",
      "value": 52.16699996948242
    },
    {
      "time": "2025-12-08",
      "value": 52.162399978637694
    },
    {
      "time": "2025-12-09",
      "value": 52.15419998168945
    },
    {
      "time": "2025-12-10",
      "value": 52.14959999084473
    },
    {
      "time": "2025-12-11",
      "value": 52.14559997558594
    },
    {
      "time": "2025-12-12",
      "value": 52.136199951171875
    },
    {
      "time": "2025-12-15",
      "value": 52.12919998168945
    },
    {
      "time": "2025-12-16",
      "value": 52.126399993896484
    },
    {
      "time": "2025-12-17",
      "value": 52.12139999389648
    },
    {
      "time": "2025-12-18",
      "value": 52.119999923706054
    },
    {
      "time": "2025-12-19",
      "value": 52.11419998168945
    },
    {
      "time": "2025-12-22",
      "value": 52.106199951171874
    },
    {
      "time": "2025-12-23",
      "value": 52.09540000915527
    },
    {
      "time": "2025-12-24",
      "value": 52.08520004272461
    },
    {
      "time": "2025-12-26",
      "value": 52.075400009155274
    },
    {
      "time": "2025-12-29",
      "value": 52.06400001525879
    },
    {
      "time": "2025-12-30",
      "value": 52.053600006103515
    },
    {
      "time": "2025-12-31",
      "value": 52.037399978637694
    },
    {
      "time": "2026-01-02",
      "value": 52.02059997558594
    },
    {
      "time": "2026-01-05",
      "value": 52.0057999420166
    },
    {
      "time": "2026-01-06",
      "value": 51.99239997863769
    },
    {
      "time": "2026-01-07",
      "value": 51.977999954223634
    },
    {
      "time": "2026-01-08",
      "value": 51.960199966430665
    },
    {
      "time": "2026-01-09",
      "value": 51.94479995727539
    },
    {
      "time": "2026-01-12",
      "value": 51.93279998779297
    },
    {
      "time": "2026-01-13",
      "value": 51.92639999389648
    },
    {
      "time": "2026-01-14",
      "value": 51.92440002441406
    },
    {
      "time": "2026-01-15",
      "value": 51.9276000213623
    },
    {
      "time": "2026-01-16",
      "value": 51.92740005493164
    },
    {
      "time": "2026-01-20",
      "value": 51.925400009155275
    },
    {
      "time": "2026-01-21",
      "value": 51.92380004882813
    },
    {
      "time": "2026-01-22",
      "value": 51.92500007629395
    },
    {
      "time": "2026-01-23",
      "value": 51.92620010375977
    },
    {
      "time": "2026-01-26",
      "value": 51.92500007629395
    },
    {
      "time": "2026-01-27",
      "value": 51.924000091552735
    },
    {
      "time": "2026-01-28",
      "value": 51.92580009460449
    },
    {
      "time": "2026-01-29",
      "value": 51.93000007629394
    },
    {
      "time": "2026-01-30",
      "value": 51.93320007324219
    },
    {
      "time": "2026-02-02",
      "value": 51.93080009460449
    },
    {
      "time": "2026-02-03",
      "value": 51.92880004882812
    },
    {
      "time": "2026-02-04",
      "value": 51.92520004272461
    },
    {
      "time": "2026-02-05",
      "value": 51.92260002136231
    },
    {
      "time": "2026-02-06",
      "value": 51.91779998779297
    },
    {
      "time": "2026-02-09",
      "value": 51.91039993286133
    },
    {
      "time": "2026-02-10",
      "value": 51.90259994506836
    },
    {
      "time": "2026-02-11",
      "value": 51.89519996643067
    },
    {
      "time": "2026-02-12",
      "value": 51.899199981689456
    },
    {
      "time": "2026-02-13",
      "value": 51.905999984741214
    },
    {
      "time": "2026-02-17",
      "value": 51.91120002746582
    },
    {
      "time": "2026-02-18",
      "value": 51.917600021362304
    },
    {
      "time": "2026-02-19",
      "value": 51.92520004272461
    },
    {
      "time": "2026-02-20",
      "value": 51.93400001525879
    },
    {
      "time": "2026-02-23",
      "value": 51.945199966430664
    },
    {
      "time": "2026-02-24",
      "value": 51.952199935913086
    },
    {
      "time": "2026-02-25",
      "value": 51.959399948120115
    },
    {
      "time": "2026-02-26",
      "value": 51.97139991760254
    },
    {
      "time": "2026-02-27",
      "value": 51.982599868774415
    },
    {
      "time": "2026-03-02",
      "value": 51.98499984741211
    },
    {
      "time": "2026-03-03",
      "value": 51.9873998260498
    },
    {
      "time": "2026-03-04",
      "value": 51.986999893188475
    },
    {
      "time": "2026-03-05",
      "value": 51.98919990539551
    },
    {
      "time": "2026-03-06",
      "value": 51.988999938964845
    },
    {
      "time": "2026-03-09",
      "value": 51.99299987792969
    },
    {
      "time": "2026-03-10",
      "value": 51.9889998626709
    },
    {
      "time": "2026-03-11",
      "value": 51.977799835205076
    },
    {
      "time": "2026-03-12",
      "value": 51.96079978942871
    },
    {
      "time": "2026-03-13",
      "value": 51.94159980773926
    },
    {
      "time": "2026-03-16",
      "value": 51.92919982910156
    },
    {
      "time": "2026-03-17",
      "value": 51.92139984130859
    },
    {
      "time": "2026-03-18",
      "value": 51.90699989318848
    },
    {
      "time": "2026-03-19",
      "value": 51.89579986572266
    },
    {
      "time": "2026-03-20",
      "value": 51.87359985351563
    },
    {
      "time": "2026-03-23",
      "value": 51.859199905395506
    },
    {
      "time": "2026-03-24",
      "value": 51.84039993286133
    },
    {
      "time": "2026-03-25",
      "value": 51.82539993286133
    },
    {
      "time": "2026-03-26",
      "value": 51.80199989318848
    },
    {
      "time": "2026-03-27",
      "value": 51.77499984741211
    },
    {
      "time": "2026-03-30",
      "value": 51.75419990539551
    },
    {
      "time": "2026-03-31",
      "value": 51.74079986572266
    },
    {
      "time": "2026-04-01",
      "value": 51.72859992980957
    },
    {
      "time": "2026-04-02",
      "value": 51.714799880981445
    },
    {
      "time": "2026-04-06",
      "value": 51.69799987792969
    },
    {
      "time": "2026-04-07",
      "value": 51.682799911499025
    },
    {
      "time": "2026-04-08",
      "value": 51.669399948120116
    },
    {
      "time": "2026-04-09",
      "value": 51.6573999786377
    },
    {
      "time": "2026-04-10",
      "value": 51.644199981689454
    },
    {
      "time": "2026-04-13",
      "value": 51.63379997253418
    },
    {
      "time": "2026-04-14",
      "value": 51.626399993896484
    },
    {
      "time": "2026-04-15",
      "value": 51.62379997253418
    },
    {
      "time": "2026-04-16",
      "value": 51.61739997863769
    },
    {
      "time": "2026-04-17",
      "value": 51.616399993896486
    },
    {
      "time": "2026-04-20",
      "value": 51.61160003662109
    },
    {
      "time": "2026-04-21",
      "value": 51.60240005493164
    },
    {
      "time": "2026-04-22",
      "value": 51.59520011901856
    },
    {
      "time": "2026-04-23",
      "value": 51.583600158691404
    },
    {
      "time": "2026-04-24",
      "value": 51.57400016784668
    },
    {
      "time": "2026-04-27",
      "value": 51.55880020141601
    },
    {
      "time": "2026-04-28",
      "value": 51.54100021362305
    },
    {
      "time": "2026-04-29",
      "value": 51.51800018310547
    },
    {
      "time": "2026-04-30",
      "value": 51.497000198364255
    },
    {
      "time": "2026-05-01",
      "value": 51.4726001739502
    },
    {
      "time": "2026-05-04",
      "value": 51.446000213623044
    },
    {
      "time": "2026-05-05",
      "value": 51.42080024719238
    },
    {
      "time": "2026-05-06",
      "value": 51.400200271606444
    },
    {
      "time": "2026-05-07",
      "value": 51.3770002746582
    },
    {
      "time": "2026-05-08",
      "value": 51.35640029907226
    },
    {
      "time": "2026-05-11",
      "value": 51.33320030212403
    },
    {
      "time": "2026-05-12",
      "value": 51.31420028686524
    },
    {
      "time": "2026-05-13",
      "value": 51.29640029907227
    },
    {
      "time": "2026-05-14",
      "value": 51.27800025939941
    },
    {
      "time": "2026-05-15",
      "value": 51.2578002166748
    },
    {
      "time": "2026-05-18",
      "value": 51.23860023498535
    },
    {
      "time": "2026-05-19",
      "value": 51.211000289916996
    },
    {
      "time": "2026-05-20",
      "value": 51.19460029602051
    },
    {
      "time": "2026-05-21",
      "value": 51.18640029907227
    },
    {
      "time": "2026-05-22",
      "value": 51.18440032958984
    },
    {
      "time": "2026-05-26",
      "value": 51.188200302124024
    },
    {
      "time": "2026-05-27",
      "value": 51.18980026245117
    },
    {
      "time": "2026-05-28",
      "value": 51.18920028686524
    },
    {
      "time": "2026-05-29",
      "value": 51.194000244140625
    },
    {
      "time": "2026-06-01",
      "value": 51.190800247192385
    },
    {
      "time": "2026-06-02",
      "value": 51.19820022583008
    },
    {
      "time": "2026-06-03",
      "value": 51.19760017395019
    },
    {
      "time": "2026-06-04",
      "value": 51.20080017089844
    },
    {
      "time": "2026-06-05",
      "value": 51.19620018005371
    },
    {
      "time": "2026-06-08",
      "value": 51.19700019836426
    },
    {
      "time": "2026-06-09",
      "value": 51.20220024108887
    },
    {
      "time": "2026-06-10",
      "value": 51.20080024719238
    },
    {
      "time": "2026-06-11",
      "value": 51.20060028076172
    },
    {
      "time": "2026-06-12",
      "value": 51.20340026855469
    },
    {
      "time": "2026-06-15",
      "value": 51.20340026855469
    },
    {
      "time": "2026-06-16",
      "value": 51.20640022277832
    },
    {
      "time": "2026-06-17",
      "value": 51.20360015869141
    },
    {
      "time": "2026-06-18",
      "value": 51.200600128173825
    },
    {
      "time": "2026-06-22",
      "value": 51.19520011901855
    },
    {
      "time": "2026-06-23",
      "value": 51.19280006408692
    },
    {
      "time": "2026-06-24",
      "value": 51.191000061035155
    },
    {
      "time": "2026-06-25",
      "value": 51.18740005493164
    },
    {
      "time": "2026-06-26",
      "value": 51.184600067138675
    },
    {
      "time": "2026-06-29",
      "value": 51.186600036621094
    },
    {
      "time": "2026-06-30",
      "value": 51.179400024414065
    },
    {
      "time": "2026-07-01",
      "value": 51.16659996032715
    },
    {
      "time": "2026-07-02",
      "value": 51.159199981689454
    },
    {
      "time": "2026-07-06",
      "value": 51.14979995727539
    },
    {
      "time": "2026-07-07",
      "value": 51.13719993591309
    },
    {
      "time": "2026-07-08",
      "value": 51.12179992675781
    },
    {
      "time": "2026-07-09",
      "value": 51.10979988098145
    },
    {
      "time": "2026-07-10",
      "value": 51.095799865722654
    },
    {
      "time": "2026-07-13",
      "value": 51.08219985961914
    },
    {
      "time": "2026-07-14",
      "value": 51.069599838256835
    },
    {
      "time": "2026-07-15",
      "value": 51.06259986877441
    },
    {
      "time": "2026-07-16",
      "value": 51.05759986877442
    },
    {
      "time": "2026-07-17",
      "value": 51.05019989013672
    },
    {
      "time": "2026-07-20",
      "value": 51.03619987487793
    },
    {
      "time": "2026-07-21",
      "value": 51.022999877929685
    },
    {
      "time": "2026-07-22",
      "value": 51.00499984741211
    },
    {
      "time": "2026-07-23",
      "value": 50.98619987487793
    },
    {
      "time": "2026-07-24",
      "value": 50.97059989929199
    },
    {
      "time": "2026-07-27",
      "value": 50.9565998840332
    },
    {
      "time": "2026-07-28",
      "value": 50.945399856567384
    },
    {
      "time": "2026-07-29",
      "value": 50.935199890136715
    },
    {
      "time": "2026-07-30",
      "value": 50.92779983520508
    },
    {
      "time": "2026-07-31",
      "value": 50.92299980163574
    },
    {
      "time": "2026-08-03",
      "value": 50.91019981384277
    },
    {
      "time": "2026-08-04",
      "value": 50.900199813842775
    },
    {
      "time": "2026-08-05",
      "value": 50.889199829101564
    },
    {
      "time": "2026-08-06",
      "value": 50.87239982604981
    },
    {
      "time": "2026-08-07",
      "value": 50.85579986572266
    },
    {
      "time": "2026-08-10",
      "value": 50.832599868774416
    },
    {
      "time": "2026-08-11",
      "value": 50.8089998626709
    },
    {
      "time": "2026-08-12",
      "value": 50.790799865722654
    },
    {
      "time": "2026-08-13",
      "value": 50.77559989929199
    },
    {
      "time": "2026-08-14",
      "value": 50.76019989013672
    },
    {
      "time": "2026-08-17",
      "value": 50.739799880981444
    },
    {
      "time": "2026-08-18",
      "value": 50.72559982299805
    },
    {
      "time": "2026-08-19",
      "value": 50.71759979248047
    },
    {
      "time": "2026-08-20",
      "value": 50.703199768066405
    },
    {
      "time": "2026-08-21",
      "value": 50.68919975280762
    },
    {
      "time": "2026-08-24",
      "value": 50.67079971313476
    },
    {
      "time": "2026-08-25",
      "value": 50.657599716186525
    },
    {
      "time": "2026-08-26",
      "value": 50.64359970092774
    },
    {
      "time": "2026-08-27",
      "value": 50.62779975891113
    },
    {
      "time": "2026-08-28",
      "value": 50.612199783325195
    },
    {
      "time": "2026-08-31",
      "value": 50.593199768066405
    },
    {
      "time": "2026-09-01",
      "value": 50.56839973449707
    },
    {
      "time": "2026-09-02",
      "value": 50.54319976806641
    },
    {
      "time": "2026-09-03",
      "value": 50.51579978942871
    },
    {
      "time": "2026-09-04",
      "value": 50.48759979248047
    },
    {
      "time": "2026-09-08",
      "value": 50.45819976806641
    },
    {
      "time": "2026-09-09",
      "value": 50.42579978942871
    },
    {
      "time": "2026-09-10",
      "value": 50.390599746704105
    },
    {
      "time": "2026-09-11",
      "value": 50.36039978027344
    },
    {
      "time": "2026-09-14",
      "value": 50.3297998046875
    }
  ],
  "analysis": null
}