{
  "ok": true,
  "cached": false,
  "ticker": "USXF",
  "price": 66.58,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 56.849998474121094,
      "high": 57,
      "low": 56.790000915527344,
      "close": 56.939998626708984,
      "volume": 51200
    },
    {
      "time": "2025-09-16",
      "open": 56.75,
      "high": 56.779998779296875,
      "low": 56.349998474121094,
      "close": 56.45000076293945,
      "volume": 2282000
    },
    {
      "time": "2025-09-17",
      "open": 56.36000061035156,
      "high": 56.560001373291016,
      "low": 55.86000061035156,
      "close": 56.11800003051758,
      "volume": 145800
    },
    {
      "time": "2025-09-18",
      "open": 56.689998626708984,
      "high": 57.08000183105469,
      "low": 56.59000015258789,
      "close": 56.84000015258789,
      "volume": 107200
    },
    {
      "time": "2025-09-19",
      "open": 56.91999816894531,
      "high": 56.91999816894531,
      "low": 56.584999084472656,
      "close": 56.779998779296875,
      "volume": 77500
    },
    {
      "time": "2025-09-22",
      "open": 56.560001373291016,
      "high": 57.349998474121094,
      "low": 56.560001373291016,
      "close": 57.290000915527344,
      "volume": 92900
    },
    {
      "time": "2025-09-23",
      "open": 57.220001220703125,
      "high": 57.2400016784668,
      "low": 56.70000076293945,
      "close": 56.808998107910156,
      "volume": 69100
    },
    {
      "time": "2025-09-24",
      "open": 56.95000076293945,
      "high": 56.95000076293945,
      "low": 56.41999816894531,
      "close": 56.560001373291016,
      "volume": 122600
    },
    {
      "time": "2025-09-25",
      "open": 56.11000061035156,
      "high": 56.52000045776367,
      "low": 56,
      "close": 56.349998474121094,
      "volume": 80200
    },
    {
      "time": "2025-09-26",
      "open": 56.54999923706055,
      "high": 56.720001220703125,
      "low": 56.29999923706055,
      "close": 56.709999084472656,
      "volume": 77800
    },
    {
      "time": "2025-09-29",
      "open": 57.06999969482422,
      "high": 57.266998291015625,
      "low": 56.869998931884766,
      "close": 57.02000045776367,
      "volume": 62300
    },
    {
      "time": "2025-09-30",
      "open": 57,
      "high": 57.35499954223633,
      "low": 56.959999084472656,
      "close": 57.310001373291016,
      "volume": 73700
    },
    {
      "time": "2025-10-01",
      "open": 57.09000015258789,
      "high": 57.52000045776367,
      "low": 57.04999923706055,
      "close": 57.47999954223633,
      "volume": 76200
    },
    {
      "time": "2025-10-02",
      "open": 57.90999984741211,
      "high": 57.91999816894531,
      "low": 57.650001525878906,
      "close": 57.84700012207031,
      "volume": 66400
    },
    {
      "time": "2025-10-03",
      "open": 57.959999084472656,
      "high": 58.154998779296875,
      "low": 57.68000030517578,
      "close": 57.79999923706055,
      "volume": 58900
    },
    {
      "time": "2025-10-06",
      "open": 58.15999984741211,
      "high": 58.15999984741211,
      "low": 57.81999969482422,
      "close": 57.869998931884766,
      "volume": 69900
    },
    {
      "time": "2025-10-07",
      "open": 58.029998779296875,
      "high": 58.058998107910156,
      "low": 57.369998931884766,
      "close": 57.4900016784668,
      "volume": 83900
    },
    {
      "time": "2025-10-08",
      "open": 57.709999084472656,
      "high": 58.220001220703125,
      "low": 57.709999084472656,
      "close": 58.20000076293945,
      "volume": 52400
    },
    {
      "time": "2025-10-09",
      "open": 58.380001068115234,
      "high": 58.380001068115234,
      "low": 57.97999954223633,
      "close": 58.07500076293945,
      "volume": 57800
    },
    {
      "time": "2025-10-10",
      "open": 58.25,
      "high": 58.34000015258789,
      "low": 56.209999084472656,
      "close": 56.25,
      "volume": 163800
    },
    {
      "time": "2025-10-13",
      "open": 57.2599983215332,
      "high": 57.62900161743164,
      "low": 57.130001068115234,
      "close": 57.41999816894531,
      "volume": 55600
    },
    {
      "time": "2025-10-14",
      "open": 56.7599983215332,
      "high": 57.45199966430664,
      "low": 56.439998626708984,
      "close": 56.999000549316406,
      "volume": 39800
    },
    {
      "time": "2025-10-15",
      "open": 57.650001525878906,
      "high": 57.75,
      "low": 56.65999984741211,
      "close": 57.11199951171875,
      "volume": 47400
    },
    {
      "time": "2025-10-16",
      "open": 57.439998626708984,
      "high": 57.439998626708984,
      "low": 56.5,
      "close": 56.810001373291016,
      "volume": 49800
    },
    {
      "time": "2025-10-17",
      "open": 56.650001525878906,
      "high": 57.279998779296875,
      "low": 56.650001525878906,
      "close": 57.11000061035156,
      "volume": 76600
    },
    {
      "time": "2025-10-20",
      "open": 57.40999984741211,
      "high": 57.689998626708984,
      "low": 57.40999984741211,
      "close": 57.5,
      "volume": 54500
    },
    {
      "time": "2025-10-21",
      "open": 57.459999084472656,
      "high": 57.77000045776367,
      "low": 57.29999923706055,
      "close": 57.599998474121094,
      "volume": 32900
    },
    {
      "time": "2025-10-22",
      "open": 57.61000061035156,
      "high": 57.63999938964844,
      "low": 56.75,
      "close": 57.130001068115234,
      "volume": 72600
    },
    {
      "time": "2025-10-23",
      "open": 57.04999923706055,
      "high": 57.68000030517578,
      "low": 57.04999923706055,
      "close": 57.599998474121094,
      "volume": 76300
    },
    {
      "time": "2025-10-24",
      "open": 58.150001525878906,
      "high": 58.369998931884766,
      "low": 58.084999084472656,
      "close": 58.189998626708984,
      "volume": 64800
    },
    {
      "time": "2025-10-27",
      "open": 58.810001373291016,
      "high": 58.95000076293945,
      "low": 58.70500183105469,
      "close": 58.939998626708984,
      "volume": 54700
    },
    {
      "time": "2025-10-28",
      "open": 58.900001525878906,
      "high": 59.540000915527344,
      "low": 58.79999923706055,
      "close": 59.36000061035156,
      "volume": 40800
    },
    {
      "time": "2025-10-29",
      "open": 59.630001068115234,
      "high": 59.93600082397461,
      "low": 59.09000015258789,
      "close": 59.375999450683594,
      "volume": 48500
    },
    {
      "time": "2025-10-30",
      "open": 59.11000061035156,
      "high": 59.31999969482422,
      "low": 58.83000183105469,
      "close": 58.86000061035156,
      "volume": 51800
    },
    {
      "time": "2025-10-31",
      "open": 59.09000015258789,
      "high": 59.2599983215332,
      "low": 58.564998626708984,
      "close": 58.81999969482422,
      "volume": 67900
    },
    {
      "time": "2025-11-03",
      "open": 59.25,
      "high": 59.32899856567383,
      "low": 58.630001068115234,
      "close": 58.9370002746582,
      "volume": 57200
    },
    {
      "time": "2025-11-04",
      "open": 58.25,
      "high": 58.516998291015625,
      "low": 57.900001525878906,
      "close": 57.91899871826172,
      "volume": 34000
    },
    {
      "time": "2025-11-05",
      "open": 57.83000183105469,
      "high": 58.560001373291016,
      "low": 57.83000183105469,
      "close": 58.04399871826172,
      "volume": 30800
    },
    {
      "time": "2025-11-06",
      "open": 58.0099983215332,
      "high": 58.040000915527344,
      "low": 56.930999755859375,
      "close": 57.00199890136719,
      "volume": 51500
    },
    {
      "time": "2025-11-07",
      "open": 56.599998474121094,
      "high": 57.12300109863281,
      "low": 55.981998443603516,
      "close": 57.12300109863281,
      "volume": 54000
    },
    {
      "time": "2025-11-10",
      "open": 57.95000076293945,
      "high": 58.34000015258789,
      "low": 57.59600067138672,
      "close": 58.277000427246094,
      "volume": 54500
    },
    {
      "time": "2025-11-11",
      "open": 58.0099983215332,
      "high": 58.08100128173828,
      "low": 57.665000915527344,
      "close": 57.821998596191406,
      "volume": 35800
    },
    {
      "time": "2025-11-12",
      "open": 58.189998626708984,
      "high": 58.27000045776367,
      "low": 57.939998626708984,
      "close": 58.13999938964844,
      "volume": 110500
    },
    {
      "time": "2025-11-13",
      "open": 57.790000915527344,
      "high": 57.790000915527344,
      "low": 56.720001220703125,
      "close": 56.900001525878906,
      "volume": 55600
    },
    {
      "time": "2025-11-14",
      "open": 56.209999084472656,
      "high": 57.31999969482422,
      "low": 56.04999923706055,
      "close": 56.970001220703125,
      "volume": 60100
    },
    {
      "time": "2025-11-17",
      "open": 56.599998474121094,
      "high": 56.95000076293945,
      "low": 55.85100173950195,
      "close": 56.13999938964844,
      "volume": 42600
    },
    {
      "time": "2025-11-18",
      "open": 55.630001068115234,
      "high": 56.02000045776367,
      "low": 55.2140007019043,
      "close": 55.54999923706055,
      "volume": 81000
    },
    {
      "time": "2025-11-19",
      "open": 55.7599983215332,
      "high": 56.34000015258789,
      "low": 55.48500061035156,
      "close": 56.029998779296875,
      "volume": 53800
    },
    {
      "time": "2025-11-20",
      "open": 57.22999954223633,
      "high": 57.255001068115234,
      "low": 54.79499816894531,
      "close": 54.86000061035156,
      "volume": 99000
    },
    {
      "time": "2025-11-21",
      "open": 55.060001373291016,
      "high": 56,
      "low": 54.38999938964844,
      "close": 55.32500076293945,
      "volume": 90800
    },
    {
      "time": "2025-11-24",
      "open": 55.58000183105469,
      "high": 56.369998931884766,
      "low": 55.529998779296875,
      "close": 56.277000427246094,
      "volume": 39400
    },
    {
      "time": "2025-11-25",
      "open": 55.810001373291016,
      "high": 56.66999816894531,
      "low": 55.349998474121094,
      "close": 56.59000015258789,
      "volume": 126900
    },
    {
      "time": "2025-11-26",
      "open": 56.93000030517578,
      "high": 57.38199996948242,
      "low": 56.915000915527344,
      "close": 57.150001525878906,
      "volume": 50800
    },
    {
      "time": "2025-11-28",
      "open": 57.2400016784668,
      "high": 57.36000061035156,
      "low": 57.165000915527344,
      "close": 57.36000061035156,
      "volume": 57200
    },
    {
      "time": "2025-12-01",
      "open": 56.7599983215332,
      "high": 57.417999267578125,
      "low": 56.7599983215332,
      "close": 57.064998626708984,
      "volume": 38300
    },
    {
      "time": "2025-12-02",
      "open": 57.4900016784668,
      "high": 57.720001220703125,
      "low": 57.159000396728516,
      "close": 57.3650016784668,
      "volume": 57800
    },
    {
      "time": "2025-12-03",
      "open": 57.290000915527344,
      "high": 57.65999984741211,
      "low": 57.20500183105469,
      "close": 57.61800003051758,
      "volume": 46000
    },
    {
      "time": "2025-12-04",
      "open": 57.689998626708984,
      "high": 58.01100158691406,
      "low": 57.599998474121094,
      "close": 57.8489990234375,
      "volume": 57800
    },
    {
      "time": "2025-12-05",
      "open": 58,
      "high": 58.279998779296875,
      "low": 57.9900016784668,
      "close": 58.08000183105469,
      "volume": 36500
    },
    {
      "time": "2025-12-08",
      "open": 58.380001068115234,
      "high": 58.435001373291016,
      "low": 58.01900100708008,
      "close": 58.143001556396484,
      "volume": 40600
    },
    {
      "time": "2025-12-09",
      "open": 58.150001525878906,
      "high": 58.34000015258789,
      "low": 58.08000183105469,
      "close": 58.14099884033203,
      "volume": 49400
    },
    {
      "time": "2025-12-10",
      "open": 58.209999084472656,
      "high": 58.81999969482422,
      "low": 58.04999923706055,
      "close": 58.70000076293945,
      "volume": 32800
    },
    {
      "time": "2025-12-11",
      "open": 58.25,
      "high": 58.779998779296875,
      "low": 58.060001373291016,
      "close": 58.7599983215332,
      "volume": 45200
    },
    {
      "time": "2025-12-12",
      "open": 58.470001220703125,
      "high": 58.52000045776367,
      "low": 57.33000183105469,
      "close": 57.38100051879883,
      "volume": 28500
    },
    {
      "time": "2025-12-15",
      "open": 57.720001220703125,
      "high": 57.720001220703125,
      "low": 57.108001708984375,
      "close": 57.172000885009766,
      "volume": 42300
    },
    {
      "time": "2025-12-16",
      "open": 56.86000061035156,
      "high": 57.14500045776367,
      "low": 56.66999816894531,
      "close": 56.948001861572266,
      "volume": 45000
    },
    {
      "time": "2025-12-17",
      "open": 56.93000030517578,
      "high": 56.93000030517578,
      "low": 55.89899826049805,
      "close": 55.89899826049805,
      "volume": 48500
    },
    {
      "time": "2025-12-18",
      "open": 56.720001220703125,
      "high": 56.810001373291016,
      "low": 56.25,
      "close": 56.43299865722656,
      "volume": 44700
    },
    {
      "time": "2025-12-19",
      "open": 56.66999816894531,
      "high": 57.38999938964844,
      "low": 56.66999816894531,
      "close": 57.308998107910156,
      "volume": 78100
    },
    {
      "time": "2025-12-22",
      "open": 57.790000915527344,
      "high": 57.92599868774414,
      "low": 57.645999908447266,
      "close": 57.90599822998047,
      "volume": 79500
    },
    {
      "time": "2025-12-23",
      "open": 57.70000076293945,
      "high": 58.2599983215332,
      "low": 57.70000076293945,
      "close": 58.25699996948242,
      "volume": 36100
    },
    {
      "time": "2025-12-24",
      "open": 58.220001220703125,
      "high": 58.41999816894531,
      "low": 58.220001220703125,
      "close": 58.41899871826172,
      "volume": 26400
    },
    {
      "time": "2025-12-26",
      "open": 58.470001220703125,
      "high": 58.64099884033203,
      "low": 58.45000076293945,
      "close": 58.57600021362305,
      "volume": 35000
    },
    {
      "time": "2025-12-29",
      "open": 58.2599983215332,
      "high": 58.40999984741211,
      "low": 58.058998107910156,
      "close": 58.277000427246094,
      "volume": 52400
    },
    {
      "time": "2025-12-30",
      "open": 58.2400016784668,
      "high": 58.349998474121094,
      "low": 58.119998931884766,
      "close": 58.1619987487793,
      "volume": 103400
    },
    {
      "time": "2025-12-31",
      "open": 58.27000045776367,
      "high": 58.27000045776367,
      "low": 57.57500076293945,
      "close": 57.58000183105469,
      "volume": 111500
    },
    {
      "time": "2026-01-02",
      "open": 58.150001525878906,
      "high": 58.319000244140625,
      "low": 57.814998626708984,
      "close": 58.04600143432617,
      "volume": 49900
    },
    {
      "time": "2026-01-05",
      "open": 58.41999816894531,
      "high": 58.74100112915039,
      "low": 58.40299987792969,
      "close": 58.459999084472656,
      "volume": 47700
    },
    {
      "time": "2026-01-06",
      "open": 58.650001525878906,
      "high": 59.16999816894531,
      "low": 58.650001525878906,
      "close": 59.10300064086914,
      "volume": 67000
    },
    {
      "time": "2026-01-07",
      "open": 59.13999938964844,
      "high": 59.22999954223633,
      "low": 58.869998931884766,
      "close": 58.869998931884766,
      "volume": 52400
    },
    {
      "time": "2026-01-08",
      "open": 58.7599983215332,
      "high": 58.7599983215332,
      "low": 58.36000061035156,
      "close": 58.446998596191406,
      "volume": 50400
    },
    {
      "time": "2026-01-09",
      "open": 58.65999984741211,
      "high": 59.119998931884766,
      "low": 58.47999954223633,
      "close": 59.00400161743164,
      "volume": 55000
    },
    {
      "time": "2026-01-12",
      "open": 58.59000015258789,
      "high": 59.16999816894531,
      "low": 58.59000015258789,
      "close": 59.09000015258789,
      "volume": 76300
    },
    {
      "time": "2026-01-13",
      "open": 59.15999984741211,
      "high": 59.165000915527344,
      "low": 58.779998779296875,
      "close": 58.97700119018555,
      "volume": 419000
    },
    {
      "time": "2026-01-14",
      "open": 58.70000076293945,
      "high": 58.7400016784668,
      "low": 58.150001525878906,
      "close": 58.54600143432617,
      "volume": 76300
    },
    {
      "time": "2026-01-15",
      "open": 59.22999954223633,
      "high": 59.5099983215332,
      "low": 59.01300048828125,
      "close": 59.04499816894531,
      "volume": 50200
    },
    {
      "time": "2026-01-16",
      "open": 59.34000015258789,
      "high": 59.47999954223633,
      "low": 59.099998474121094,
      "close": 59.244998931884766,
      "volume": 35700
    },
    {
      "time": "2026-01-20",
      "open": 58.220001220703125,
      "high": 58.54499816894531,
      "low": 57.696998596191406,
      "close": 57.696998596191406,
      "volume": 78900
    },
    {
      "time": "2026-01-21",
      "open": 58.09000015258789,
      "high": 58.97999954223633,
      "low": 58,
      "close": 58.7130012512207,
      "volume": 447200
    },
    {
      "time": "2026-01-22",
      "open": 59.20000076293945,
      "high": 59.244998931884766,
      "low": 58.803001403808594,
      "close": 58.888999938964844,
      "volume": 34000
    },
    {
      "time": "2026-01-23",
      "open": 58.779998779296875,
      "high": 58.86000061035156,
      "low": 58.582000732421875,
      "close": 58.742000579833984,
      "volume": 51700
    },
    {
      "time": "2026-01-26",
      "open": 58.7400016784668,
      "high": 59.0099983215332,
      "low": 58.7400016784668,
      "close": 58.88399887084961,
      "volume": 75700
    },
    {
      "time": "2026-01-27",
      "open": 59.13999938964844,
      "high": 59.310001373291016,
      "low": 58.88999938964844,
      "close": 59.16400146484375,
      "volume": 98700
    },
    {
      "time": "2026-01-28",
      "open": 59.540000915527344,
      "high": 59.709999084472656,
      "low": 59.38999938964844,
      "close": 59.48899841308594,
      "volume": 57100
    },
    {
      "time": "2026-01-29",
      "open": 59.59000015258789,
      "high": 59.689998626708984,
      "low": 58.48400115966797,
      "close": 59.48500061035156,
      "volume": 46300
    },
    {
      "time": "2026-01-30",
      "open": 59.15999984741211,
      "high": 59.49800109863281,
      "low": 58.619998931884766,
      "close": 58.869998931884766,
      "volume": 89300
    },
    {
      "time": "2026-02-02",
      "open": 58.650001525878906,
      "high": 59.349998474121094,
      "low": 58.650001525878906,
      "close": 58.98500061035156,
      "volume": 58200
    },
    {
      "time": "2026-02-03",
      "open": 59.04999923706055,
      "high": 59.04999923706055,
      "low": 57.2599983215332,
      "close": 57.92399978637695,
      "volume": 59000
    },
    {
      "time": "2026-02-04",
      "open": 57.790000915527344,
      "high": 57.790000915527344,
      "low": 56.65999984741211,
      "close": 57.189998626708984,
      "volume": 88000
    },
    {
      "time": "2026-02-05",
      "open": 57.11000061035156,
      "high": 57.5,
      "low": 56.38999938964844,
      "close": 56.52000045776367,
      "volume": 86300
    },
    {
      "time": "2026-02-06",
      "open": 57.290000915527344,
      "high": 58.70000076293945,
      "low": 57.290000915527344,
      "close": 58.56999969482422,
      "volume": 44800
    },
    {
      "time": "2026-02-09",
      "open": 58.310001373291016,
      "high": 59.38999938964844,
      "low": 58.310001373291016,
      "close": 59.09000015258789,
      "volume": 57100
    },
    {
      "time": "2026-02-10",
      "open": 59.189998626708984,
      "high": 59.334999084472656,
      "low": 58.92100143432617,
      "close": 58.92100143432617,
      "volume": 51400
    },
    {
      "time": "2026-02-11",
      "open": 59.540000915527344,
      "high": 59.56999969482422,
      "low": 58.77000045776367,
      "close": 59.21699905395508,
      "volume": 59700
    },
    {
      "time": "2026-02-12",
      "open": 59.5099983215332,
      "high": 59.7400016784668,
      "low": 58.279998779296875,
      "close": 58.297000885009766,
      "volume": 71800
    },
    {
      "time": "2026-02-13",
      "open": 58.459999084472656,
      "high": 58.73500061035156,
      "low": 58.029998779296875,
      "close": 58.34700012207031,
      "volume": 69200
    },
    {
      "time": "2026-02-17",
      "open": 58.06999969482422,
      "high": 58.744998931884766,
      "low": 57.650001525878906,
      "close": 58.470001220703125,
      "volume": 72100
    },
    {
      "time": "2026-02-18",
      "open": 58.709999084472656,
      "high": 59.21500015258789,
      "low": 58.599998474121094,
      "close": 58.880001068115234,
      "volume": 69700
    },
    {
      "time": "2026-02-19",
      "open": 58.709999084472656,
      "high": 58.83000183105469,
      "low": 58.369998931884766,
      "close": 58.7599983215332,
      "volume": 41100
    },
    {
      "time": "2026-02-20",
      "open": 58.56999969482422,
      "high": 59.279998779296875,
      "low": 58.52899932861328,
      "close": 59.06999969482422,
      "volume": 61600
    },
    {
      "time": "2026-02-23",
      "open": 58.959999084472656,
      "high": 59.15999984741211,
      "low": 58.13999938964844,
      "close": 58.400001525878906,
      "volume": 72500
    },
    {
      "time": "2026-02-24",
      "open": 58.380001068115234,
      "high": 59.0099983215332,
      "low": 58.20000076293945,
      "close": 58.935001373291016,
      "volume": 68100
    },
    {
      "time": "2026-02-25",
      "open": 59.290000915527344,
      "high": 59.619998931884766,
      "low": 59.2400016784668,
      "close": 59.41999816894531,
      "volume": 77700
    },
    {
      "time": "2026-02-26",
      "open": 59.369998931884766,
      "high": 59.369998931884766,
      "low": 58.23500061035156,
      "close": 58.720001220703125,
      "volume": 82200
    },
    {
      "time": "2026-02-27",
      "open": 57.84000015258789,
      "high": 58.268001556396484,
      "low": 57.82500076293945,
      "close": 58.08000183105469,
      "volume": 70600
    },
    {
      "time": "2026-03-02",
      "open": 57.2400016784668,
      "high": 58.540000915527344,
      "low": 57.2400016784668,
      "close": 58.38999938964844,
      "volume": 70400
    },
    {
      "time": "2026-03-03",
      "open": 57.119998931884766,
      "high": 57.80500030517578,
      "low": 56.6349983215332,
      "close": 57.492000579833984,
      "volume": 80000
    },
    {
      "time": "2026-03-04",
      "open": 57.79999923706055,
      "high": 58.31999969482422,
      "low": 57.689998626708984,
      "close": 58.16999816894531,
      "volume": 56200
    },
    {
      "time": "2026-03-05",
      "open": 57.880001068115234,
      "high": 58.32600021362305,
      "low": 57.34000015258789,
      "close": 57.970001220703125,
      "volume": 128700
    },
    {
      "time": "2026-03-06",
      "open": 57.04999923706055,
      "high": 57.529998779296875,
      "low": 56.72999954223633,
      "close": 56.869998931884766,
      "volume": 92600
    },
    {
      "time": "2026-03-09",
      "open": 56.220001220703125,
      "high": 57.744998931884766,
      "low": 56,
      "close": 57.650001525878906,
      "volume": 77000
    },
    {
      "time": "2026-03-10",
      "open": 57.66999816894531,
      "high": 58.310001373291016,
      "low": 57.41999816894531,
      "close": 57.56100082397461,
      "volume": 30400
    },
    {
      "time": "2026-03-11",
      "open": 57.68000030517578,
      "high": 57.970001220703125,
      "low": 57.310001373291016,
      "close": 57.516998291015625,
      "volume": 33300
    },
    {
      "time": "2026-03-12",
      "open": 56.95000076293945,
      "high": 57.06999969482422,
      "low": 56.400001525878906,
      "close": 56.42900085449219,
      "volume": 83900
    },
    {
      "time": "2026-03-13",
      "open": 56.790000915527344,
      "high": 57.08000183105469,
      "low": 56.07099914550781,
      "close": 56.18000030517578,
      "volume": 146100
    },
    {
      "time": "2026-03-16",
      "open": 56.779998779296875,
      "high": 57.33000183105469,
      "low": 56.779998779296875,
      "close": 56.86000061035156,
      "volume": 164300
    },
    {
      "time": "2026-03-17",
      "open": 57.02000045776367,
      "high": 57.15999984741211,
      "low": 56.7599983215332,
      "close": 56.869998931884766,
      "volume": 178800
    },
    {
      "time": "2026-03-18",
      "open": 56.720001220703125,
      "high": 56.790000915527344,
      "low": 56.130001068115234,
      "close": 56.172000885009766,
      "volume": 181600
    },
    {
      "time": "2026-03-19",
      "open": 55.61000061035156,
      "high": 56.5,
      "low": 55.470001220703125,
      "close": 56.237998962402344,
      "volume": 217800
    },
    {
      "time": "2026-03-20",
      "open": 56.18000030517578,
      "high": 56.18000030517578,
      "low": 54.869998931884766,
      "close": 55.19200134277344,
      "volume": 61200
    },
    {
      "time": "2026-03-23",
      "open": 56.29999923706055,
      "high": 56.75,
      "low": 55.79999923706055,
      "close": 55.95000076293945,
      "volume": 60300
    },
    {
      "time": "2026-03-24",
      "open": 55.560001373291016,
      "high": 56.08000183105469,
      "low": 55.4900016784668,
      "close": 55.81100082397461,
      "volume": 51400
    },
    {
      "time": "2026-03-25",
      "open": 56.290000915527344,
      "high": 56.5,
      "low": 56.03200149536133,
      "close": 56.165000915527344,
      "volume": 63700
    },
    {
      "time": "2026-03-26",
      "open": 55.650001525878906,
      "high": 55.810001373291016,
      "low": 54.79999923706055,
      "close": 54.849998474121094,
      "volume": 46100
    },
    {
      "time": "2026-03-27",
      "open": 54.59000015258789,
      "high": 54.59000015258789,
      "low": 53.65999984741211,
      "close": 53.79499816894531,
      "volume": 78200
    },
    {
      "time": "2026-03-30",
      "open": 54.310001373291016,
      "high": 54.310001373291016,
      "low": 53.05500030517578,
      "close": 53.310001373291016,
      "volume": 52300
    },
    {
      "time": "2026-03-31",
      "open": 54,
      "high": 55.22999954223633,
      "low": 53.89400100708008,
      "close": 55.20000076293945,
      "volume": 165300
    },
    {
      "time": "2026-04-01",
      "open": 55.63999938964844,
      "high": 56.04999923706055,
      "low": 55.53499984741211,
      "close": 55.68000030517578,
      "volume": 76700
    },
    {
      "time": "2026-04-02",
      "open": 54.58000183105469,
      "high": 55.939998626708984,
      "low": 54.58000183105469,
      "close": 55.939998626708984,
      "volume": 52500
    },
    {
      "time": "2026-04-06",
      "open": 55.91999816894531,
      "high": 56.209999084472656,
      "low": 55.86600112915039,
      "close": 56.20000076293945,
      "volume": 60900
    },
    {
      "time": "2026-04-07",
      "open": 56.060001373291016,
      "high": 56.37799835205078,
      "low": 55.7400016784668,
      "close": 56.37799835205078,
      "volume": 45900
    },
    {
      "time": "2026-04-08",
      "open": 58.29999923706055,
      "high": 58.540000915527344,
      "low": 57.869998931884766,
      "close": 58.20399856567383,
      "volume": 30200
    },
    {
      "time": "2026-04-09",
      "open": 58.13999938964844,
      "high": 58.59000015258789,
      "low": 57.97999954223633,
      "close": 58.52299880981445,
      "volume": 51700
    },
    {
      "time": "2026-04-10",
      "open": 58.72999954223633,
      "high": 59,
      "low": 58.67399978637695,
      "close": 58.707000732421875,
      "volume": 23700
    },
    {
      "time": "2026-04-13",
      "open": 58.34000015258789,
      "high": 59.6150016784668,
      "low": 58.34000015258789,
      "close": 59.6150016784668,
      "volume": 31600
    },
    {
      "time": "2026-04-14",
      "open": 59.93000030517578,
      "high": 60.439998626708984,
      "low": 59.849998474121094,
      "close": 60.39899826049805,
      "volume": 33200
    },
    {
      "time": "2026-04-15",
      "open": 60.5099983215332,
      "high": 60.89500045776367,
      "low": 60.31999969482422,
      "close": 60.887001037597656,
      "volume": 49100
    },
    {
      "time": "2026-04-16",
      "open": 60.88999938964844,
      "high": 61.279998779296875,
      "low": 60.82699966430664,
      "close": 61.150001525878906,
      "volume": 49000
    },
    {
      "time": "2026-04-17",
      "open": 61.72999954223633,
      "high": 62.18000030517578,
      "low": 61.709999084472656,
      "close": 62.060001373291016,
      "volume": 41000
    },
    {
      "time": "2026-04-20",
      "open": 61.900001525878906,
      "high": 62.16999816894531,
      "low": 61.689998626708984,
      "close": 62.16999816894531,
      "volume": 79200
    },
    {
      "time": "2026-04-21",
      "open": 62.31999969482422,
      "high": 62.599998474121094,
      "low": 61.72999954223633,
      "close": 61.95000076293945,
      "volume": 57800
    },
    {
      "time": "2026-04-22",
      "open": 62.439998626708984,
      "high": 62.68000030517578,
      "low": 62.18000030517578,
      "close": 62.63999938964844,
      "volume": 59100
    },
    {
      "time": "2026-04-23",
      "open": 62.599998474121094,
      "high": 62.869998931884766,
      "low": 61.72999954223633,
      "close": 62.39799880981445,
      "volume": 82200
    },
    {
      "time": "2026-04-24",
      "open": 62.93000030517578,
      "high": 63.54999923706055,
      "low": 62.61000061035156,
      "close": 63.35100173950195,
      "volume": 65800
    },
    {
      "time": "2026-04-27",
      "open": 63.36000061035156,
      "high": 63.709999084472656,
      "low": 63.11000061035156,
      "close": 63.70600128173828,
      "volume": 50400
    },
    {
      "time": "2026-04-28",
      "open": 62.779998779296875,
      "high": 62.96200180053711,
      "low": 62.2599983215332,
      "close": 62.707000732421875,
      "volume": 39800
    },
    {
      "time": "2026-04-29",
      "open": 63,
      "high": 63,
      "low": 62.435001373291016,
      "close": 62.77299880981445,
      "volume": 32500
    },
    {
      "time": "2026-04-30",
      "open": 62.97999954223633,
      "high": 63.119998931884766,
      "low": 62.41999816894531,
      "close": 62.959999084472656,
      "volume": 202700
    },
    {
      "time": "2026-05-01",
      "open": 63.189998626708984,
      "high": 63.369998931884766,
      "low": 63.06999969482422,
      "close": 63.06999969482422,
      "volume": 73100
    },
    {
      "time": "2026-05-04",
      "open": 63.2400016784668,
      "high": 63.40999984741211,
      "low": 62.52000045776367,
      "close": 62.888999938964844,
      "volume": 46300
    },
    {
      "time": "2026-05-05",
      "open": 63.43000030517578,
      "high": 63.81999969482422,
      "low": 63.38999938964844,
      "close": 63.62799835205078,
      "volume": 33900
    },
    {
      "time": "2026-05-06",
      "open": 64.66000366210938,
      "high": 65.26200103759766,
      "low": 64.47000122070312,
      "close": 65.22599792480469,
      "volume": 43700
    },
    {
      "time": "2026-05-07",
      "open": 65.08999633789062,
      "high": 65.51000213623047,
      "low": 64.69000244140625,
      "close": 64.83000183105469,
      "volume": 48600
    },
    {
      "time": "2026-05-08",
      "open": 65.37999725341797,
      "high": 65.98600006103516,
      "low": 65.29000091552734,
      "close": 65.9800033569336,
      "volume": 43900
    },
    {
      "time": "2026-05-11",
      "open": 66.16000366210938,
      "high": 66.75,
      "low": 66.16000366210938,
      "close": 66.55999755859375,
      "volume": 45600
    },
    {
      "time": "2026-05-12",
      "open": 66.04000091552734,
      "high": 66.2750015258789,
      "low": 65.08000183105469,
      "close": 66.08999633789062,
      "volume": 54100
    },
    {
      "time": "2026-05-13",
      "open": 66.62999725341797,
      "high": 66.62999725341797,
      "low": 65.88999938964844,
      "close": 66.4000015258789,
      "volume": 68300
    },
    {
      "time": "2026-05-14",
      "open": 66.51000213623047,
      "high": 67.52999877929688,
      "low": 66.51000213623047,
      "close": 67.38999938964844,
      "volume": 69500
    },
    {
      "time": "2026-05-15",
      "open": 66.38999938964844,
      "high": 66.45999908447266,
      "low": 65.75,
      "close": 65.80000305175781,
      "volume": 68500
    },
    {
      "time": "2026-05-18",
      "open": 66.25,
      "high": 66.25,
      "low": 64.81999969482422,
      "close": 65.38200378417969,
      "volume": 54900
    },
    {
      "time": "2026-05-19",
      "open": 64.73999786376953,
      "high": 65.53500366210938,
      "low": 64.44999694824219,
      "close": 64.91500091552734,
      "volume": 40500
    },
    {
      "time": "2026-05-20",
      "open": 65.44000244140625,
      "high": 66.22000122070312,
      "low": 65.18000030517578,
      "close": 66.06900024414062,
      "volume": 42100
    },
    {
      "time": "2026-05-21",
      "open": 65.63999938964844,
      "high": 66.24500274658203,
      "low": 65.52999877929688,
      "close": 66.0999984741211,
      "volume": 38800
    },
    {
      "time": "2026-05-22",
      "open": 66.63999938964844,
      "high": 66.69999694824219,
      "low": 66.15499877929688,
      "close": 66.35099792480469,
      "volume": 33300
    },
    {
      "time": "2026-05-26",
      "open": 67.2300033569336,
      "high": 67.70800018310547,
      "low": 67,
      "close": 67.4739990234375,
      "volume": 34400
    },
    {
      "time": "2026-05-27",
      "open": 67.72000122070312,
      "high": 67.72000122070312,
      "low": 66.69999694824219,
      "close": 67.08799743652344,
      "volume": 33800
    },
    {
      "time": "2026-05-28",
      "open": 67.12999725341797,
      "high": 67.68000030517578,
      "low": 66.80999755859375,
      "close": 67.4800033569336,
      "volume": 372900
    },
    {
      "time": "2026-05-29",
      "open": 67.8499984741211,
      "high": 68.29000091552734,
      "low": 67.80999755859375,
      "close": 67.80999755859375,
      "volume": 135800
    },
    {
      "time": "2026-06-01",
      "open": 67.70999908447266,
      "high": 69.12000274658203,
      "low": 67.70999908447266,
      "close": 68.85299682617188,
      "volume": 73000
    },
    {
      "time": "2026-06-02",
      "open": 69.3499984741211,
      "high": 69.7699966430664,
      "low": 69.23999786376953,
      "close": 69.73699951171875,
      "volume": 48800
    },
    {
      "time": "2026-06-03",
      "open": 69.83000183105469,
      "high": 69.83000183105469,
      "low": 69.11000061035156,
      "close": 69.37999725341797,
      "volume": 49900
    },
    {
      "time": "2026-06-04",
      "open": 68.0999984741211,
      "high": 69.06999969482422,
      "low": 67.83000183105469,
      "close": 68.75,
      "volume": 61300
    },
    {
      "time": "2026-06-05",
      "open": 67.75,
      "high": 67.75,
      "low": 65.59400177001953,
      "close": 65.6500015258789,
      "volume": 38400
    },
    {
      "time": "2026-06-08",
      "open": 66.9800033569336,
      "high": 67.08000183105469,
      "low": 66.30000305175781,
      "close": 66.55000305175781,
      "volume": 38000
    },
    {
      "time": "2026-06-09",
      "open": 67.18000030517578,
      "high": 67.66500091552734,
      "low": 64.36000061035156,
      "close": 66.38400268554688,
      "volume": 72700
    },
    {
      "time": "2026-06-10",
      "open": 65.79000091552734,
      "high": 66.48999786376953,
      "low": 64.9000015258789,
      "close": 65,
      "volume": 80300
    },
    {
      "time": "2026-06-11",
      "open": 65.43000030517578,
      "high": 67.08000183105469,
      "low": 65.25,
      "close": 66.86199951171875,
      "volume": 64100
    },
    {
      "time": "2026-06-12",
      "open": 66.95999908447266,
      "high": 67.73999786376953,
      "low": 66.70999908447266,
      "close": 67.51000213623047,
      "volume": 40200
    },
    {
      "time": "2026-06-15",
      "open": 68.91999816894531,
      "high": 69.23999786376953,
      "low": 68.87999725341797,
      "close": 69.03099822998047,
      "volume": 42100
    },
    {
      "time": "2026-06-16",
      "open": 69.01000213623047,
      "high": 69.23999786376953,
      "low": 67.84600067138672,
      "close": 67.9800033569336,
      "volume": 164300
    },
    {
      "time": "2026-06-17",
      "open": 68.58000183105469,
      "high": 68.86000061035156,
      "low": 67.5,
      "close": 67.65799713134766,
      "volume": 43800
    },
    {
      "time": "2026-06-18",
      "open": 69.12000274658203,
      "high": 69.37000274658203,
      "low": 68.93299865722656,
      "close": 69.23100280761719,
      "volume": 49000
    },
    {
      "time": "2026-06-22",
      "open": 69.66999816894531,
      "high": 69.88999938964844,
      "low": 69.16999816894531,
      "close": 69.48899841308594,
      "volume": 36500
    },
    {
      "time": "2026-06-23",
      "open": 67.55000305175781,
      "high": 68.17500305175781,
      "low": 67.30000305175781,
      "close": 67.47799682617188,
      "volume": 73300
    },
    {
      "time": "2026-06-24",
      "open": 67.55999755859375,
      "high": 68.08000183105469,
      "low": 66.95999908447266,
      "close": 67.55999755859375,
      "volume": 115600
    },
    {
      "time": "2026-06-25",
      "open": 69.20999908447266,
      "high": 69.20999908447266,
      "low": 68.12999725341797,
      "close": 68.39600372314453,
      "volume": 42600
    },
    {
      "time": "2026-06-26",
      "open": 67.58999633789062,
      "high": 67.97000122070312,
      "low": 67.30000305175781,
      "close": 67.36000061035156,
      "volume": 38700
    },
    {
      "time": "2026-06-29",
      "open": 67.68000030517578,
      "high": 68.51000213623047,
      "low": 66.6449966430664,
      "close": 68.47799682617188,
      "volume": 28500
    },
    {
      "time": "2026-06-30",
      "open": 68.63999938964844,
      "high": 69.69000244140625,
      "low": 68.4800033569336,
      "close": 69.44999694824219,
      "volume": 47400
    },
    {
      "time": "2026-07-01",
      "open": 68.61000061035156,
      "high": 68.94000244140625,
      "low": 68.29000091552734,
      "close": 68.37000274658203,
      "volume": 50100
    },
    {
      "time": "2026-07-02",
      "open": 68.51000213623047,
      "high": 68.76000213623047,
      "low": 66.69999694824219,
      "close": 67.26100158691406,
      "volume": 44500
    },
    {
      "time": "2026-07-06",
      "open": 67.9800033569336,
      "high": 68.4000015258789,
      "low": 67.94499969482422,
      "close": 68.02999877929688,
      "volume": 52800
    },
    {
      "time": "2026-07-07",
      "open": 67.11000061035156,
      "high": 67.16999816894531,
      "low": 66.27999877929688,
      "close": 66.90399932861328,
      "volume": 51100
    },
    {
      "time": "2026-07-08",
      "open": 66.37999725341797,
      "high": 67.22000122070312,
      "low": 66.19000244140625,
      "close": 67.1760025024414,
      "volume": 36600
    },
    {
      "time": "2026-07-09",
      "open": 68.27999877929688,
      "high": 68.625,
      "low": 68,
      "close": 68.23899841308594,
      "volume": 53700
    },
    {
      "time": "2026-07-10",
      "open": 67.9800033569336,
      "high": 68.69000244140625,
      "low": 67.87999725341797,
      "close": 68.6449966430664,
      "volume": 41100
    },
    {
      "time": "2026-07-13",
      "open": 68.05000305175781,
      "high": 68.08000183105469,
      "low": 67.25,
      "close": 67.46700286865234,
      "volume": 33600
    },
    {
      "time": "2026-07-14",
      "open": 68.56999969482422,
      "high": 68.56999969482422,
      "low": 67.822998046875,
      "close": 68.25299835205078,
      "volume": 47000
    },
    {
      "time": "2026-07-15",
      "open": 68.5999984741211,
      "high": 68.5999984741211,
      "low": 66.61000061035156,
      "close": 67.5,
      "volume": 35200
    },
    {
      "time": "2026-07-16",
      "open": 66.87999725341797,
      "high": 67.17900085449219,
      "low": 66.37000274658203,
      "close": 66.65299987792969,
      "volume": 46000
    },
    {
      "time": "2026-07-17",
      "open": 65.68000030517578,
      "high": 66.66999816894531,
      "low": 65.31999969482422,
      "close": 66.08300018310547,
      "volume": 54100
    },
    {
      "time": "2026-07-20",
      "open": 66.66999816894531,
      "high": 66.82499694824219,
      "low": 65.97000122070312,
      "close": 66.03500366210938,
      "volume": 28700
    },
    {
      "time": "2026-07-21",
      "open": 66.95999908447266,
      "high": 67.27999877929688,
      "low": 66.71099853515625,
      "close": 67.25499725341797,
      "volume": 36300
    },
    {
      "time": "2026-07-22",
      "open": 66.61000061035156,
      "high": 67.6240005493164,
      "low": 66.61000061035156,
      "close": 67.23999786376953,
      "volume": 86600
    },
    {
      "time": "2026-07-23",
      "open": 66.87999725341797,
      "high": 67.40599822998047,
      "low": 66.66000366210938,
      "close": 66.97000122070312,
      "volume": 70800
    },
    {
      "time": "2026-07-24",
      "open": 66.76000213623047,
      "high": 67,
      "low": 66.16999816894531,
      "close": 66.44999694824219,
      "volume": 53700
    },
    {
      "time": "2026-07-27",
      "open": 67.05000305175781,
      "high": 67.08999633789062,
      "low": 65.48999786376953,
      "close": 66.13999938964844,
      "volume": 45000
    },
    {
      "time": "2026-07-28",
      "open": 65.54000091552734,
      "high": 65.96900177001953,
      "low": 64.86000061035156,
      "close": 65.78299713134766,
      "volume": 235600
    },
    {
      "time": "2026-07-29",
      "open": 65.47000122070312,
      "high": 65.80000305175781,
      "low": 64.22000122070312,
      "close": 64.23899841308594,
      "volume": 57100
    },
    {
      "time": "2026-07-30",
      "open": 65.47000122070312,
      "high": 66.08999633789062,
      "low": 65.41999816894531,
      "close": 66.0199966430664,
      "volume": 34600
    },
    {
      "time": "2026-07-31",
      "open": 67,
      "high": 67,
      "low": 65.54499816894531,
      "close": 66.13999938964844,
      "volume": 81400
    },
    {
      "time": "2026-08-03",
      "open": 65.94999694824219,
      "high": 67.12999725341797,
      "low": 65.73999786376953,
      "close": 67.03700256347656,
      "volume": 35800
    },
    {
      "time": "2026-08-04",
      "open": 68.11000061035156,
      "high": 69.27999877929688,
      "low": 67.94000244140625,
      "close": 69.09300231933594,
      "volume": 54300
    },
    {
      "time": "2026-08-05",
      "open": 69.33999633789062,
      "high": 69.7300033569336,
      "low": 69.05999755859375,
      "close": 69.21199798583984,
      "volume": 40300
    },
    {
      "time": "2026-08-06",
      "open": 68.61000061035156,
      "high": 69.26000213623047,
      "low": 68.5,
      "close": 68.87000274658203,
      "volume": 32100
    },
    {
      "time": "2026-08-07",
      "open": 69.5999984741211,
      "high": 69.5999984741211,
      "low": 69.05000305175781,
      "close": 69.5780029296875,
      "volume": 32200
    },
    {
      "time": "2026-08-10",
      "open": 69.5999984741211,
      "high": 69.5999984741211,
      "low": 68.99700164794922,
      "close": 68.99700164794922,
      "volume": 34100
    },
    {
      "time": "2026-08-11",
      "open": 69.36000061035156,
      "high": 69.4000015258789,
      "low": 68.88999938964844,
      "close": 69.08100128173828,
      "volume": 36700
    },
    {
      "time": "2026-08-12",
      "open": 69.97000122070312,
      "high": 70.08799743652344,
      "low": 69.81999969482422,
      "close": 69.91899871826172,
      "volume": 31000
    },
    {
      "time": "2026-08-13",
      "open": 70.11000061035156,
      "high": 70.69499969482422,
      "low": 70.0199966430664,
      "close": 70.42400360107422,
      "volume": 41300
    },
    {
      "time": "2026-08-14",
      "open": 70.41000366210938,
      "high": 70.41000366210938,
      "low": 69.91999816894531,
      "close": 70.09400177001953,
      "volume": 52400
    },
    {
      "time": "2026-08-17",
      "open": 70.2699966430664,
      "high": 70.4990005493164,
      "low": 70.0199966430664,
      "close": 70.0199966430664,
      "volume": 50500
    },
    {
      "time": "2026-08-18",
      "open": 69,
      "high": 69.22000122070312,
      "low": 68.58000183105469,
      "close": 68.63999938964844,
      "volume": 44800
    },
    {
      "time": "2026-08-19",
      "open": 68.95999908447266,
      "high": 69,
      "low": 68.1500015258789,
      "close": 68.16000366210938,
      "volume": 32500
    },
    {
      "time": "2026-08-20",
      "open": 67.94000244140625,
      "high": 68.38999938964844,
      "low": 67.875,
      "close": 67.98100280761719,
      "volume": 77700
    },
    {
      "time": "2026-08-21",
      "open": 68.4800033569336,
      "high": 68.4800033569336,
      "low": 68.04000091552734,
      "close": 68.28199768066406,
      "volume": 27100
    },
    {
      "time": "2026-08-24",
      "open": 67.91000366210938,
      "high": 68.01000213623047,
      "low": 67.36000061035156,
      "close": 67.52999877929688,
      "volume": 76400
    },
    {
      "time": "2026-08-25",
      "open": 68.11000061035156,
      "high": 68.11000061035156,
      "low": 67.70999908447266,
      "close": 67.93199920654297,
      "volume": 28900
    },
    {
      "time": "2026-08-26",
      "open": 67.83000183105469,
      "high": 68.18000030517578,
      "low": 67.72000122070312,
      "close": 68.0459976196289,
      "volume": 51900
    },
    {
      "time": "2026-08-27",
      "open": 68.8499984741211,
      "high": 69.06999969482422,
      "low": 68.68000030517578,
      "close": 69.06999969482422,
      "volume": 62200
    },
    {
      "time": "2026-08-28",
      "open": 68.87000274658203,
      "high": 68.9000015258789,
      "low": 68.01599884033203,
      "close": 68.08000183105469,
      "volume": 26700
    },
    {
      "time": "2026-08-31",
      "open": 67.87000274658203,
      "high": 68.16500091552734,
      "low": 67.85700225830078,
      "close": 68.04000091552734,
      "volume": 76400
    },
    {
      "time": "2026-09-01",
      "open": 67.4000015258789,
      "high": 67.47000122070312,
      "low": 66.875,
      "close": 66.98799896240234,
      "volume": 99100
    },
    {
      "time": "2026-09-02",
      "open": 67.08999633789062,
      "high": 67.5199966430664,
      "low": 67,
      "close": 67.35700225830078,
      "volume": 44900
    },
    {
      "time": "2026-09-03",
      "open": 67.5,
      "high": 67.98999786376953,
      "low": 67.0999984741211,
      "close": 67.95999908447266,
      "volume": 51300
    },
    {
      "time": "2026-09-04",
      "open": 68.05000305175781,
      "high": 68.47000122070312,
      "low": 68.05000305175781,
      "close": 68.37999725341797,
      "volume": 31200
    },
    {
      "time": "2026-09-08",
      "open": 68.63999938964844,
      "high": 68.63999938964844,
      "low": 68.11000061035156,
      "close": 68.16899871826172,
      "volume": 74100
    },
    {
      "time": "2026-09-09",
      "open": 68.01000213623047,
      "high": 68.19000244140625,
      "low": 67.80000305175781,
      "close": 67.9000015258789,
      "volume": 78100
    },
    {
      "time": "2026-09-10",
      "open": 67.16999816894531,
      "high": 67.31500244140625,
      "low": 66.88400268554688,
      "close": 66.88400268554688,
      "volume": 65300
    },
    {
      "time": "2026-09-11",
      "open": 67.62000274658203,
      "high": 67.70999908447266,
      "low": 67.4749984741211,
      "close": 67.52200317382812,
      "volume": 34000
    },
    {
      "time": "2026-09-14",
      "open": 66.05999755859375,
      "high": 66.69999694824219,
      "low": 66.05999755859375,
      "close": 66.58000183105469,
      "volume": 18654
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 57.321099853515626
    },
    {
      "time": "2025-11-24",
      "value": 57.30783988952637
    },
    {
      "time": "2025-11-25",
      "value": 57.31063987731934
    },
    {
      "time": "2025-11-26",
      "value": 57.33127990722656
    },
    {
      "time": "2025-11-28",
      "value": 57.341679916381835
    },
    {
      "time": "2025-12-01",
      "value": 57.34737991333008
    },
    {
      "time": "2025-12-02",
      "value": 57.348879928588865
    },
    {
      "time": "2025-12-03",
      "value": 57.36505996704101
    },
    {
      "time": "2025-12-04",
      "value": 57.390839920043945
    },
    {
      "time": "2025-12-05",
      "value": 57.425439987182614
    },
    {
      "time": "2025-12-08",
      "value": 57.45410003662109
    },
    {
      "time": "2025-12-09",
      "value": 57.47652000427246
    },
    {
      "time": "2025-12-10",
      "value": 57.50431999206543
    },
    {
      "time": "2025-12-11",
      "value": 57.52991996765137
    },
    {
      "time": "2025-12-12",
      "value": 57.52059997558594
    },
    {
      "time": "2025-12-15",
      "value": 57.508040008544924
    },
    {
      "time": "2025-12-16",
      "value": 57.489600067138674
    },
    {
      "time": "2025-12-17",
      "value": 57.457779998779294
    },
    {
      "time": "2025-12-18",
      "value": 57.42243995666504
    },
    {
      "time": "2025-12-19",
      "value": 57.40711990356445
    },
    {
      "time": "2025-12-22",
      "value": 57.44023986816406
    },
    {
      "time": "2025-12-23",
      "value": 57.4569799041748
    },
    {
      "time": "2025-12-24",
      "value": 57.48537986755371
    },
    {
      "time": "2025-12-26",
      "value": 57.5146598815918
    },
    {
      "time": "2025-12-29",
      "value": 57.5439998626709
    },
    {
      "time": "2025-12-30",
      "value": 57.565039825439456
    },
    {
      "time": "2025-12-31",
      "value": 57.56663986206055
    },
    {
      "time": "2026-01-02",
      "value": 57.57555992126465
    },
    {
      "time": "2026-01-05",
      "value": 57.602159881591795
    },
    {
      "time": "2026-01-06",
      "value": 57.63221992492676
    },
    {
      "time": "2026-01-07",
      "value": 57.645819931030275
    },
    {
      "time": "2026-01-08",
      "value": 57.63595993041992
    },
    {
      "time": "2026-01-09",
      "value": 57.62883995056152
    },
    {
      "time": "2026-01-12",
      "value": 57.62311996459961
    },
    {
      "time": "2026-01-13",
      "value": 57.62545997619629
    },
    {
      "time": "2026-01-14",
      "value": 57.619980010986325
    },
    {
      "time": "2026-01-15",
      "value": 57.62213996887207
    },
    {
      "time": "2026-01-16",
      "value": 57.64865997314453
    },
    {
      "time": "2026-01-20",
      "value": 57.64171997070312
    },
    {
      "time": "2026-01-21",
      "value": 57.67594001770019
    },
    {
      "time": "2026-01-22",
      "value": 57.71125999450683
    },
    {
      "time": "2026-01-23",
      "value": 57.720559997558595
    },
    {
      "time": "2026-01-26",
      "value": 57.74180000305176
    },
    {
      "time": "2026-01-27",
      "value": 57.762280044555666
    },
    {
      "time": "2026-01-28",
      "value": 57.8140599822998
    },
    {
      "time": "2026-01-29",
      "value": 57.86435997009277
    },
    {
      "time": "2026-01-30",
      "value": 57.9189599609375
    },
    {
      "time": "2026-02-02",
      "value": 57.98765998840332
    },
    {
      "time": "2026-02-03",
      "value": 58.02554000854492
    },
    {
      "time": "2026-02-04",
      "value": 58.07213996887207
    },
    {
      "time": "2026-02-05",
      "value": 58.09603996276856
    },
    {
      "time": "2026-02-06",
      "value": 58.14189994812012
    },
    {
      "time": "2026-02-09",
      "value": 58.19189994812012
    },
    {
      "time": "2026-02-10",
      "value": 58.227319946289064
    },
    {
      "time": "2026-02-11",
      "value": 58.26445991516113
    },
    {
      "time": "2026-02-12",
      "value": 58.28909996032715
    },
    {
      "time": "2026-02-13",
      "value": 58.30873992919922
    },
    {
      "time": "2026-02-17",
      "value": 58.32577995300293
    },
    {
      "time": "2026-02-18",
      "value": 58.34639999389648
    },
    {
      "time": "2026-02-19",
      "value": 58.359999923706056
    },
    {
      "time": "2026-02-20",
      "value": 58.37853988647461
    },
    {
      "time": "2026-02-23",
      "value": 58.38371994018555
    },
    {
      "time": "2026-02-24",
      "value": 58.38841995239258
    },
    {
      "time": "2026-02-25",
      "value": 58.40161994934082
    },
    {
      "time": "2026-02-26",
      "value": 58.42839996337891
    },
    {
      "time": "2026-02-27",
      "value": 58.4465599822998
    },
    {
      "time": "2026-03-02",
      "value": 58.47539993286133
    },
    {
      "time": "2026-03-03",
      "value": 58.50725997924805
    },
    {
      "time": "2026-03-04",
      "value": 58.54199996948242
    },
    {
      "time": "2026-03-05",
      "value": 58.55522003173828
    },
    {
      "time": "2026-03-06",
      "value": 58.53450004577637
    },
    {
      "time": "2026-03-09",
      "value": 58.5223600769043
    },
    {
      "time": "2026-03-10",
      "value": 58.50520011901855
    },
    {
      "time": "2026-03-11",
      "value": 58.48402008056641
    },
    {
      "time": "2026-03-12",
      "value": 58.447060089111325
    },
    {
      "time": "2026-03-13",
      "value": 58.40742012023926
    },
    {
      "time": "2026-03-16",
      "value": 58.39302009582519
    },
    {
      "time": "2026-03-17",
      "value": 58.36950004577637
    },
    {
      "time": "2026-03-18",
      "value": 58.32374008178711
    },
    {
      "time": "2026-03-19",
      "value": 58.266440048217774
    },
    {
      "time": "2026-03-20",
      "value": 58.192880096435545
    },
    {
      "time": "2026-03-23",
      "value": 58.14294013977051
    },
    {
      "time": "2026-03-24",
      "value": 58.07908012390137
    },
    {
      "time": "2026-03-25",
      "value": 58.02058013916016
    },
    {
      "time": "2026-03-26",
      "value": 57.93804008483887
    },
    {
      "time": "2026-03-27",
      "value": 57.84302001953125
    },
    {
      "time": "2026-03-30",
      "value": 57.728320083618165
    },
    {
      "time": "2026-03-31",
      "value": 57.64742012023926
    },
    {
      "time": "2026-04-01",
      "value": 57.607080154418945
    },
    {
      "time": "2026-04-02",
      "value": 57.55162010192871
    },
    {
      "time": "2026-04-06",
      "value": 57.497840118408206
    },
    {
      "time": "2026-04-07",
      "value": 57.450560073852536
    },
    {
      "time": "2026-04-08",
      "value": 57.43696006774903
    },
    {
      "time": "2026-04-09",
      "value": 57.42414001464844
    },
    {
      "time": "2026-04-10",
      "value": 57.408500061035156
    },
    {
      "time": "2026-04-13",
      "value": 57.41110008239746
    },
    {
      "time": "2026-04-14",
      "value": 57.441680068969724
    },
    {
      "time": "2026-04-15",
      "value": 57.47972007751465
    },
    {
      "time": "2026-04-16",
      "value": 57.544240112304685
    },
    {
      "time": "2026-04-17",
      "value": 57.641640167236325
    },
    {
      "time": "2026-04-20",
      "value": 57.754640121459964
    },
    {
      "time": "2026-04-21",
      "value": 57.82224014282227
    },
    {
      "time": "2026-04-22",
      "value": 57.89324012756347
    },
    {
      "time": "2026-04-23",
      "value": 57.96278007507324
    },
    {
      "time": "2026-04-24",
      "value": 58.04546012878418
    },
    {
      "time": "2026-04-27",
      "value": 58.15364013671875
    },
    {
      "time": "2026-04-28",
      "value": 58.240840148925784
    },
    {
      "time": "2026-04-29",
      "value": 58.32690010070801
    },
    {
      "time": "2026-04-30",
      "value": 58.408500061035156
    },
    {
      "time": "2026-05-01",
      "value": 58.49470008850098
    },
    {
      "time": "2026-05-04",
      "value": 58.57108009338379
    },
    {
      "time": "2026-05-05",
      "value": 58.67564002990723
    },
    {
      "time": "2026-05-06",
      "value": 58.8014599609375
    },
    {
      "time": "2026-05-07",
      "value": 58.90966003417969
    },
    {
      "time": "2026-05-08",
      "value": 59.0548600769043
    },
    {
      "time": "2026-05-11",
      "value": 59.22445999145508
    },
    {
      "time": "2026-05-12",
      "value": 59.37845993041992
    },
    {
      "time": "2026-05-13",
      "value": 59.55661994934082
    },
    {
      "time": "2026-05-14",
      "value": 59.74101997375488
    },
    {
      "time": "2026-05-15",
      "value": 59.897620010375974
    },
    {
      "time": "2026-05-18",
      "value": 60.06786010742187
    },
    {
      "time": "2026-05-19",
      "value": 60.213160095214846
    },
    {
      "time": "2026-05-20",
      "value": 60.383320083618166
    },
    {
      "time": "2026-05-21",
      "value": 60.55498008728027
    },
    {
      "time": "2026-05-22",
      "value": 60.75342002868652
    },
    {
      "time": "2026-05-26",
      "value": 60.979300003051755
    },
    {
      "time": "2026-05-27",
      "value": 61.18385993957519
    },
    {
      "time": "2026-05-28",
      "value": 61.39606002807617
    },
    {
      "time": "2026-05-29",
      "value": 61.628819961547855
    },
    {
      "time": "2026-06-01",
      "value": 61.881119918823245
    },
    {
      "time": "2026-06-02",
      "value": 62.17201988220215
    },
    {
      "time": "2026-06-03",
      "value": 62.44061981201172
    },
    {
      "time": "2026-06-04",
      "value": 62.69939979553223
    },
    {
      "time": "2026-06-05",
      "value": 62.88909980773926
    },
    {
      "time": "2026-06-08",
      "value": 63.123099899291994
    },
    {
      "time": "2026-06-09",
      "value": 63.37487998962402
    },
    {
      "time": "2026-06-10",
      "value": 63.608679962158206
    },
    {
      "time": "2026-06-11",
      "value": 63.84191993713379
    },
    {
      "time": "2026-06-12",
      "value": 64.07851997375488
    },
    {
      "time": "2026-06-15",
      "value": 64.3403399658203
    },
    {
      "time": "2026-06-16",
      "value": 64.57594001770019
    },
    {
      "time": "2026-06-17",
      "value": 64.80153999328613
    },
    {
      "time": "2026-06-18",
      "value": 65.022080078125
    },
    {
      "time": "2026-06-22",
      "value": 65.24140007019042
    },
    {
      "time": "2026-06-23",
      "value": 65.41681999206543
    },
    {
      "time": "2026-06-24",
      "value": 65.57571990966797
    },
    {
      "time": "2026-06-25",
      "value": 65.7356600189209
    },
    {
      "time": "2026-06-26",
      "value": 65.86512001037597
    },
    {
      "time": "2026-06-29",
      "value": 66.01167991638184
    },
    {
      "time": "2026-06-30",
      "value": 66.15947982788086
    },
    {
      "time": "2026-07-01",
      "value": 66.28347991943359
    },
    {
      "time": "2026-07-02",
      "value": 66.38969993591309
    },
    {
      "time": "2026-07-06",
      "value": 66.49749992370606
    },
    {
      "time": "2026-07-07",
      "value": 66.58761993408203
    },
    {
      "time": "2026-07-08",
      "value": 66.66411994934082
    },
    {
      "time": "2026-07-09",
      "value": 66.75477989196777
    },
    {
      "time": "2026-07-10",
      "value": 66.87353981018066
    },
    {
      "time": "2026-07-13",
      "value": 66.96741989135742
    },
    {
      "time": "2026-07-14",
      "value": 67.07327987670898
    },
    {
      "time": "2026-07-15",
      "value": 67.1618798828125
    },
    {
      "time": "2026-07-16",
      "value": 67.2371598815918
    },
    {
      "time": "2026-07-17",
      "value": 67.28625991821289
    },
    {
      "time": "2026-07-20",
      "value": 67.30244003295898
    },
    {
      "time": "2026-07-21",
      "value": 67.35093994140625
    },
    {
      "time": "2026-07-22",
      "value": 67.37613983154297
    },
    {
      "time": "2026-07-23",
      "value": 67.38433990478515
    },
    {
      "time": "2026-07-24",
      "value": 67.39153991699219
    },
    {
      "time": "2026-07-27",
      "value": 67.38633987426758
    },
    {
      "time": "2026-07-28",
      "value": 67.35419982910156
    },
    {
      "time": "2026-07-29",
      "value": 67.32297973632812
    },
    {
      "time": "2026-07-30",
      "value": 67.33573959350586
    },
    {
      "time": "2026-07-31",
      "value": 67.36023956298828
    },
    {
      "time": "2026-08-03",
      "value": 67.379599609375
    },
    {
      "time": "2026-08-04",
      "value": 67.43945968627929
    },
    {
      "time": "2026-08-05",
      "value": 67.4966796875
    },
    {
      "time": "2026-08-06",
      "value": 67.52459976196289
    },
    {
      "time": "2026-08-07",
      "value": 67.57439987182617
    },
    {
      "time": "2026-08-10",
      "value": 67.60473983764649
    },
    {
      "time": "2026-08-11",
      "value": 67.63015991210938
    },
    {
      "time": "2026-08-12",
      "value": 67.65147994995117
    },
    {
      "time": "2026-08-13",
      "value": 67.66522003173829
    },
    {
      "time": "2026-08-14",
      "value": 67.67950012207031
    },
    {
      "time": "2026-08-17",
      "value": 67.70490005493164
    },
    {
      "time": "2026-08-18",
      "value": 67.76470001220703
    },
    {
      "time": "2026-08-19",
      "value": 67.79690002441406
    },
    {
      "time": "2026-08-20",
      "value": 67.82884002685547
    },
    {
      "time": "2026-08-21",
      "value": 67.89447998046874
    },
    {
      "time": "2026-08-24",
      "value": 67.90783996582032
    },
    {
      "time": "2026-08-25",
      "value": 67.91627990722657
    },
    {
      "time": "2026-08-26",
      "value": 67.89657989501953
    },
    {
      "time": "2026-08-27",
      "value": 67.91837982177735
    },
    {
      "time": "2026-08-28",
      "value": 67.92681991577149
    },
    {
      "time": "2026-08-31",
      "value": 67.90299987792969
    },
    {
      "time": "2026-09-01",
      "value": 67.85297988891601
    },
    {
      "time": "2026-09-02",
      "value": 67.85055999755859
    },
    {
      "time": "2026-09-03",
      "value": 67.85856002807617
    },
    {
      "time": "2026-09-04",
      "value": 67.85823989868165
    },
    {
      "time": "2026-09-08",
      "value": 67.87441986083985
    },
    {
      "time": "2026-09-09",
      "value": 67.86285995483398
    },
    {
      "time": "2026-09-10",
      "value": 67.81154006958008
    },
    {
      "time": "2026-09-11",
      "value": 67.794580078125
    },
    {
      "time": "2026-09-14",
      "value": 67.78096008300781
    }
  ],
  "analysis": null
}