{
  "ok": true,
  "cached": false,
  "ticker": "VMBS",
  "price": 45.335,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 47.060001373291016,
      "high": 47.27000045776367,
      "low": 47.060001373291016,
      "close": 47.27000045776367,
      "volume": 929200
    },
    {
      "time": "2025-09-16",
      "open": 47.2599983215332,
      "high": 47.310001373291016,
      "low": 47.15999984741211,
      "close": 47.220001220703125,
      "volume": 1353800
    },
    {
      "time": "2025-09-17",
      "open": 47.290000915527344,
      "high": 47.380001068115234,
      "low": 47.11000061035156,
      "close": 47.130001068115234,
      "volume": 1897800
    },
    {
      "time": "2025-09-18",
      "open": 47.04999923706055,
      "high": 47.130001068115234,
      "low": 46.88999938964844,
      "close": 46.959999084472656,
      "volume": 1727100
    },
    {
      "time": "2025-09-19",
      "open": 47.0099983215332,
      "high": 47.040000915527344,
      "low": 46.95000076293945,
      "close": 47.040000915527344,
      "volume": 1453400
    },
    {
      "time": "2025-09-22",
      "open": 46.97999954223633,
      "high": 47.04999923706055,
      "low": 46.900001525878906,
      "close": 46.91999816894531,
      "volume": 1321300
    },
    {
      "time": "2025-09-23",
      "open": 46.9900016784668,
      "high": 47.06999969482422,
      "low": 46.91999816894531,
      "close": 47.04999923706055,
      "volume": 1619900
    },
    {
      "time": "2025-09-24",
      "open": 47.0099983215332,
      "high": 47.040000915527344,
      "low": 46.95000076293945,
      "close": 46.970001220703125,
      "volume": 1064500
    },
    {
      "time": "2025-09-25",
      "open": 46.91999816894531,
      "high": 46.939998626708984,
      "low": 46.84000015258789,
      "close": 46.93000030517578,
      "volume": 1561400
    },
    {
      "time": "2025-09-26",
      "open": 46.90999984741211,
      "high": 47,
      "low": 46.869998931884766,
      "close": 46.900001525878906,
      "volume": 1171900
    },
    {
      "time": "2025-09-29",
      "open": 46.90999984741211,
      "high": 47.029998779296875,
      "low": 46.90999984741211,
      "close": 47.0099983215332,
      "volume": 3110500
    },
    {
      "time": "2025-09-30",
      "open": 47.029998779296875,
      "high": 47.09000015258789,
      "low": 46.959999084472656,
      "close": 46.959999084472656,
      "volume": 2344000
    },
    {
      "time": "2025-10-01",
      "open": 46.93000030517578,
      "high": 46.97999954223633,
      "low": 46.81999969482422,
      "close": 46.959999084472656,
      "volume": 2187700
    },
    {
      "time": "2025-10-02",
      "open": 46.959999084472656,
      "high": 47.040000915527344,
      "low": 46.900001525878906,
      "close": 47.029998779296875,
      "volume": 1479400
    },
    {
      "time": "2025-10-03",
      "open": 47.09000015258789,
      "high": 47.09000015258789,
      "low": 46.95000076293945,
      "close": 46.970001220703125,
      "volume": 1466600
    },
    {
      "time": "2025-10-06",
      "open": 46.90999984741211,
      "high": 46.970001220703125,
      "low": 46.849998474121094,
      "close": 46.869998931884766,
      "volume": 1555000
    },
    {
      "time": "2025-10-07",
      "open": 46.91999816894531,
      "high": 47,
      "low": 46.90999984741211,
      "close": 46.95000076293945,
      "volume": 1194400
    },
    {
      "time": "2025-10-08",
      "open": 47.04999923706055,
      "high": 47.08000183105469,
      "low": 46.95000076293945,
      "close": 46.970001220703125,
      "volume": 1847900
    },
    {
      "time": "2025-10-09",
      "open": 46.959999084472656,
      "high": 46.97999954223633,
      "low": 46.849998474121094,
      "close": 46.849998474121094,
      "volume": 5925900
    },
    {
      "time": "2025-10-10",
      "open": 47.02000045776367,
      "high": 47.09000015258789,
      "low": 46.95000076293945,
      "close": 47.040000915527344,
      "volume": 1608700
    },
    {
      "time": "2025-10-13",
      "open": 47.06999969482422,
      "high": 47.119998931884766,
      "low": 47.02000045776367,
      "close": 47.099998474121094,
      "volume": 763500
    },
    {
      "time": "2025-10-14",
      "open": 47.130001068115234,
      "high": 47.189998626708984,
      "low": 47.08000183105469,
      "close": 47.18000030517578,
      "volume": 5032900
    },
    {
      "time": "2025-10-15",
      "open": 47.18000030517578,
      "high": 47.25,
      "low": 47.130001068115234,
      "close": 47.15999984741211,
      "volume": 3712200
    },
    {
      "time": "2025-10-16",
      "open": 47.130001068115234,
      "high": 47.349998474121094,
      "low": 47.11000061035156,
      "close": 47.310001373291016,
      "volume": 3242700
    },
    {
      "time": "2025-10-17",
      "open": 47.27000045776367,
      "high": 47.31999969482422,
      "low": 47.220001220703125,
      "close": 47.279998779296875,
      "volume": 3314200
    },
    {
      "time": "2025-10-20",
      "open": 47.31999969482422,
      "high": 47.380001068115234,
      "low": 47.290000915527344,
      "close": 47.34000015258789,
      "volume": 1963600
    },
    {
      "time": "2025-10-21",
      "open": 47.41999816894531,
      "high": 47.459999084472656,
      "low": 47.369998931884766,
      "close": 47.43000030517578,
      "volume": 2156000
    },
    {
      "time": "2025-10-22",
      "open": 47.380001068115234,
      "high": 47.41999816894531,
      "low": 47.31999969482422,
      "close": 47.41999816894531,
      "volume": 4857300
    },
    {
      "time": "2025-10-23",
      "open": 47.34000015258789,
      "high": 47.45000076293945,
      "low": 47.2400016784668,
      "close": 47.25,
      "volume": 2696900
    },
    {
      "time": "2025-10-24",
      "open": 47.33000183105469,
      "high": 47.400001525878906,
      "low": 47.290000915527344,
      "close": 47.36000061035156,
      "volume": 5475400
    },
    {
      "time": "2025-10-27",
      "open": 47.369998931884766,
      "high": 47.40999984741211,
      "low": 47.290000915527344,
      "close": 47.400001525878906,
      "volume": 3187700
    },
    {
      "time": "2025-10-28",
      "open": 47.38999938964844,
      "high": 47.459999084472656,
      "low": 47.380001068115234,
      "close": 47.439998626708984,
      "volume": 1358100
    },
    {
      "time": "2025-10-29",
      "open": 47.400001525878906,
      "high": 47.41999816894531,
      "low": 47.119998931884766,
      "close": 47.119998931884766,
      "volume": 1781500
    },
    {
      "time": "2025-10-30",
      "open": 46.9900016784668,
      "high": 47.220001220703125,
      "low": 46.9900016784668,
      "close": 47.08000183105469,
      "volume": 1945500
    },
    {
      "time": "2025-10-31",
      "open": 47.20000076293945,
      "high": 47.2599983215332,
      "low": 47.119998931884766,
      "close": 47.15999984741211,
      "volume": 2450700
    },
    {
      "time": "2025-11-03",
      "open": 46.970001220703125,
      "high": 46.97999954223633,
      "low": 46.880001068115234,
      "close": 46.970001220703125,
      "volume": 2357200
    },
    {
      "time": "2025-11-04",
      "open": 46.9900016784668,
      "high": 47.02000045776367,
      "low": 46.95000076293945,
      "close": 47.0099983215332,
      "volume": 1203000
    },
    {
      "time": "2025-11-05",
      "open": 47.0099983215332,
      "high": 47.0099983215332,
      "low": 46.810001373291016,
      "close": 46.849998474121094,
      "volume": 3672100
    },
    {
      "time": "2025-11-06",
      "open": 47.04999923706055,
      "high": 47.099998474121094,
      "low": 47,
      "close": 47.060001373291016,
      "volume": 1572200
    },
    {
      "time": "2025-11-07",
      "open": 47,
      "high": 47.119998931884766,
      "low": 46.93000030517578,
      "close": 47.09000015258789,
      "volume": 1224500
    },
    {
      "time": "2025-11-10",
      "open": 47.029998779296875,
      "high": 47.08000183105469,
      "low": 47.0099983215332,
      "close": 47.02000045776367,
      "volume": 1312400
    },
    {
      "time": "2025-11-11",
      "open": 47.130001068115234,
      "high": 47.20000076293945,
      "low": 47.040000915527344,
      "close": 47.18000030517578,
      "volume": 775100
    },
    {
      "time": "2025-11-12",
      "open": 47.15999984741211,
      "high": 47.20000076293945,
      "low": 47.130001068115234,
      "close": 47.16999816894531,
      "volume": 1219600
    },
    {
      "time": "2025-11-13",
      "open": 47.09000015258789,
      "high": 47.11000061035156,
      "low": 47,
      "close": 47.0099983215332,
      "volume": 2108200
    },
    {
      "time": "2025-11-14",
      "open": 47.060001373291016,
      "high": 47.11000061035156,
      "low": 46.939998626708984,
      "close": 46.959999084472656,
      "volume": 1747200
    },
    {
      "time": "2025-11-17",
      "open": 47,
      "high": 47.029998779296875,
      "low": 46.939998626708984,
      "close": 46.95000076293945,
      "volume": 1685600
    },
    {
      "time": "2025-11-18",
      "open": 47.029998779296875,
      "high": 47.099998474121094,
      "low": 46.939998626708984,
      "close": 46.9900016784668,
      "volume": 1839400
    },
    {
      "time": "2025-11-19",
      "open": 47.040000915527344,
      "high": 47.040000915527344,
      "low": 46.93000030517578,
      "close": 46.97999954223633,
      "volume": 1371400
    },
    {
      "time": "2025-11-20",
      "open": 47.0099983215332,
      "high": 47.08000183105469,
      "low": 47,
      "close": 47.0099983215332,
      "volume": 1407200
    },
    {
      "time": "2025-11-21",
      "open": 47.18000030517578,
      "high": 47.18000030517578,
      "low": 47.09000015258789,
      "close": 47.15999984741211,
      "volume": 1560200
    },
    {
      "time": "2025-11-24",
      "open": 47.20000076293945,
      "high": 47.2599983215332,
      "low": 47.16999816894531,
      "close": 47.25,
      "volume": 1170400
    },
    {
      "time": "2025-11-25",
      "open": 47.279998779296875,
      "high": 47.41999816894531,
      "low": 47.27000045776367,
      "close": 47.34000015258789,
      "volume": 1953000
    },
    {
      "time": "2025-11-26",
      "open": 47.310001373291016,
      "high": 47.400001525878906,
      "low": 47.279998779296875,
      "close": 47.400001525878906,
      "volume": 972800
    },
    {
      "time": "2025-11-28",
      "open": 47.33000183105469,
      "high": 47.34000015258789,
      "low": 47.2599983215332,
      "close": 47.310001373291016,
      "volume": 759400
    },
    {
      "time": "2025-12-01",
      "open": 46.959999084472656,
      "high": 47.02000045776367,
      "low": 46.93000030517578,
      "close": 47,
      "volume": 2188700
    },
    {
      "time": "2025-12-02",
      "open": 47.0099983215332,
      "high": 47.099998474121094,
      "low": 46.9900016784668,
      "close": 47.09000015258789,
      "volume": 1408500
    },
    {
      "time": "2025-12-03",
      "open": 47.13999938964844,
      "high": 47.16999816894531,
      "low": 47.08000183105469,
      "close": 47.150001525878906,
      "volume": 1795800
    },
    {
      "time": "2025-12-04",
      "open": 47.119998931884766,
      "high": 47.119998931884766,
      "low": 47.02000045776367,
      "close": 47.04999923706055,
      "volume": 1612400
    },
    {
      "time": "2025-12-05",
      "open": 47.11000061035156,
      "high": 47.11000061035156,
      "low": 46.97999954223633,
      "close": 47.029998779296875,
      "volume": 1060600
    },
    {
      "time": "2025-12-08",
      "open": 47.029998779296875,
      "high": 47.04999923706055,
      "low": 46.880001068115234,
      "close": 46.939998626708984,
      "volume": 1158100
    },
    {
      "time": "2025-12-09",
      "open": 47.02000045776367,
      "high": 47.040000915527344,
      "low": 46.880001068115234,
      "close": 46.900001525878906,
      "volume": 1249200
    },
    {
      "time": "2025-12-10",
      "open": 46.869998931884766,
      "high": 47.08000183105469,
      "low": 46.86000061035156,
      "close": 47.040000915527344,
      "volume": 1659900
    },
    {
      "time": "2025-12-11",
      "open": 47.13999938964844,
      "high": 47.209999084472656,
      "low": 47.09000015258789,
      "close": 47.09000015258789,
      "volume": 1544300
    },
    {
      "time": "2025-12-12",
      "open": 47,
      "high": 47.02000045776367,
      "low": 46.95000076293945,
      "close": 46.97999954223633,
      "volume": 1391100
    },
    {
      "time": "2025-12-15",
      "open": 47.0099983215332,
      "high": 47.11000061035156,
      "low": 47.0099983215332,
      "close": 47.040000915527344,
      "volume": 1576700
    },
    {
      "time": "2025-12-16",
      "open": 47.060001373291016,
      "high": 47.13999938964844,
      "low": 47.02000045776367,
      "close": 47.13999938964844,
      "volume": 1192900
    },
    {
      "time": "2025-12-17",
      "open": 47.119998931884766,
      "high": 47.150001525878906,
      "low": 47.02000045776367,
      "close": 47.130001068115234,
      "volume": 3933600
    },
    {
      "time": "2025-12-18",
      "open": 47.04999923706055,
      "high": 47.13999938964844,
      "low": 47.029998779296875,
      "close": 47.06999969482422,
      "volume": 1656600
    },
    {
      "time": "2025-12-19",
      "open": 47.04999923706055,
      "high": 47.06999969482422,
      "low": 47,
      "close": 47.02000045776367,
      "volume": 1238900
    },
    {
      "time": "2025-12-22",
      "open": 47.11000061035156,
      "high": 47.11000061035156,
      "low": 46.9900016784668,
      "close": 47.029998779296875,
      "volume": 1581500
    },
    {
      "time": "2025-12-23",
      "open": 46.900001525878906,
      "high": 47.029998779296875,
      "low": 46.88999938964844,
      "close": 47.029998779296875,
      "volume": 1610300
    },
    {
      "time": "2025-12-24",
      "open": 47.08000183105469,
      "high": 47.13999938964844,
      "low": 47.0099983215332,
      "close": 47.13999938964844,
      "volume": 881700
    },
    {
      "time": "2025-12-26",
      "open": 47.16999816894531,
      "high": 47.189998626708984,
      "low": 47.099998474121094,
      "close": 47.130001068115234,
      "volume": 1332400
    },
    {
      "time": "2025-12-29",
      "open": 47.13999938964844,
      "high": 47.189998626708984,
      "low": 47.119998931884766,
      "close": 47.150001525878906,
      "volume": 1239700
    },
    {
      "time": "2025-12-30",
      "open": 47.09000015258789,
      "high": 47.18000030517578,
      "low": 47.09000015258789,
      "close": 47.18000030517578,
      "volume": 1140700
    },
    {
      "time": "2025-12-31",
      "open": 47.13999938964844,
      "high": 47.15999984741211,
      "low": 47.060001373291016,
      "close": 47.08000183105469,
      "volume": 1695900
    },
    {
      "time": "2026-01-02",
      "open": 47.09000015258789,
      "high": 47.119998931884766,
      "low": 47.0099983215332,
      "close": 47.02000045776367,
      "volume": 1685900
    },
    {
      "time": "2026-01-05",
      "open": 47.029998779296875,
      "high": 47.150001525878906,
      "low": 47.029998779296875,
      "close": 47.119998931884766,
      "volume": 1428600
    },
    {
      "time": "2026-01-06",
      "open": 47.060001373291016,
      "high": 47.15999984741211,
      "low": 47.02000045776367,
      "close": 47.119998931884766,
      "volume": 2287300
    },
    {
      "time": "2026-01-07",
      "open": 47.189998626708984,
      "high": 47.20000076293945,
      "low": 47.11000061035156,
      "close": 47.130001068115234,
      "volume": 1802700
    },
    {
      "time": "2026-01-08",
      "open": 47.13999938964844,
      "high": 47.16999816894531,
      "low": 47.040000915527344,
      "close": 47.060001373291016,
      "volume": 1896800
    },
    {
      "time": "2026-01-09",
      "open": 47.31999969482422,
      "high": 47.400001525878906,
      "low": 47.220001220703125,
      "close": 47.31999969482422,
      "volume": 2630800
    },
    {
      "time": "2026-01-12",
      "open": 47.27000045776367,
      "high": 47.33000183105469,
      "low": 47.22999954223633,
      "close": 47.27000045776367,
      "volume": 2222900
    },
    {
      "time": "2026-01-13",
      "open": 47.279998779296875,
      "high": 47.279998779296875,
      "low": 47.150001525878906,
      "close": 47.2599983215332,
      "volume": 7387300
    },
    {
      "time": "2026-01-14",
      "open": 47.27000045776367,
      "high": 47.349998474121094,
      "low": 47.22999954223633,
      "close": 47.310001373291016,
      "volume": 5980100
    },
    {
      "time": "2026-01-15",
      "open": 47.33000183105469,
      "high": 47.349998474121094,
      "low": 47.2400016784668,
      "close": 47.2400016784668,
      "volume": 2636500
    },
    {
      "time": "2026-01-16",
      "open": 47.2400016784668,
      "high": 47.290000915527344,
      "low": 47.16999816894531,
      "close": 47.18000030517578,
      "volume": 1675000
    },
    {
      "time": "2026-01-20",
      "open": 47.040000915527344,
      "high": 47.119998931884766,
      "low": 47.0099983215332,
      "close": 47.02000045776367,
      "volume": 1852500
    },
    {
      "time": "2026-01-21",
      "open": 47.13999938964844,
      "high": 47.16999816894531,
      "low": 47.02000045776367,
      "close": 47.16999816894531,
      "volume": 1758600
    },
    {
      "time": "2026-01-22",
      "open": 47.099998474121094,
      "high": 47.189998626708984,
      "low": 47.08000183105469,
      "close": 47.15999984741211,
      "volume": 2196700
    },
    {
      "time": "2026-01-23",
      "open": 47.20000076293945,
      "high": 47.22999954223633,
      "low": 47.13999938964844,
      "close": 47.18000030517578,
      "volume": 1735400
    },
    {
      "time": "2026-01-26",
      "open": 47.2400016784668,
      "high": 47.29999923706055,
      "low": 47.209999084472656,
      "close": 47.279998779296875,
      "volume": 1192000
    },
    {
      "time": "2026-01-27",
      "open": 47.29999923706055,
      "high": 47.33000183105469,
      "low": 47.25,
      "close": 47.27000045776367,
      "volume": 1511600
    },
    {
      "time": "2026-01-28",
      "open": 47.2599983215332,
      "high": 47.290000915527344,
      "low": 47.209999084472656,
      "close": 47.279998779296875,
      "volume": 1258900
    },
    {
      "time": "2026-01-29",
      "open": 47.27000045776367,
      "high": 47.349998474121094,
      "low": 47.22999954223633,
      "close": 47.290000915527344,
      "volume": 2447500
    },
    {
      "time": "2026-01-30",
      "open": 47.31999969482422,
      "high": 47.31999969482422,
      "low": 47.220001220703125,
      "close": 47.2400016784668,
      "volume": 1467800
    },
    {
      "time": "2026-02-02",
      "open": 47.119998931884766,
      "high": 47.119998931884766,
      "low": 47.0099983215332,
      "close": 47.029998779296875,
      "volume": 1593000
    },
    {
      "time": "2026-02-03",
      "open": 47.06999969482422,
      "high": 47.06999969482422,
      "low": 46.9900016784668,
      "close": 47.029998779296875,
      "volume": 1851300
    },
    {
      "time": "2026-02-04",
      "open": 47.060001373291016,
      "high": 47.119998931884766,
      "low": 47.0099983215332,
      "close": 47.040000915527344,
      "volume": 1339100
    },
    {
      "time": "2026-02-05",
      "open": 47.130001068115234,
      "high": 47.209999084472656,
      "low": 47.09000015258789,
      "close": 47.20000076293945,
      "volume": 1993400
    },
    {
      "time": "2026-02-06",
      "open": 47.220001220703125,
      "high": 47.220001220703125,
      "low": 47.150001525878906,
      "close": 47.220001220703125,
      "volume": 1311600
    },
    {
      "time": "2026-02-09",
      "open": 47.20000076293945,
      "high": 47.2599983215332,
      "low": 47.16999816894531,
      "close": 47.25,
      "volume": 1166700
    },
    {
      "time": "2026-02-10",
      "open": 47.38999938964844,
      "high": 47.41999816894531,
      "low": 47.33000183105469,
      "close": 47.38999938964844,
      "volume": 1200700
    },
    {
      "time": "2026-02-11",
      "open": 47.279998779296875,
      "high": 47.369998931884766,
      "low": 47.27000045776367,
      "close": 47.27000045776367,
      "volume": 1388300
    },
    {
      "time": "2026-02-12",
      "open": 47.380001068115234,
      "high": 47.560001373291016,
      "low": 47.36000061035156,
      "close": 47.560001373291016,
      "volume": 1284400
    },
    {
      "time": "2026-02-13",
      "open": 47.63999938964844,
      "high": 47.70000076293945,
      "low": 47.59000015258789,
      "close": 47.70000076293945,
      "volume": 2077900
    },
    {
      "time": "2026-02-17",
      "open": 47.630001068115234,
      "high": 47.650001525878906,
      "low": 47.56999969482422,
      "close": 47.56999969482422,
      "volume": 1978000
    },
    {
      "time": "2026-02-18",
      "open": 47.54999923706055,
      "high": 47.59000015258789,
      "low": 47.52000045776367,
      "close": 47.540000915527344,
      "volume": 1256000
    },
    {
      "time": "2026-02-19",
      "open": 47.5099983215332,
      "high": 47.59000015258789,
      "low": 47.5099983215332,
      "close": 47.560001373291016,
      "volume": 1095400
    },
    {
      "time": "2026-02-20",
      "open": 47.560001373291016,
      "high": 47.619998931884766,
      "low": 47.5,
      "close": 47.599998474121094,
      "volume": 1776100
    },
    {
      "time": "2026-02-23",
      "open": 47.619998931884766,
      "high": 47.7599983215332,
      "low": 47.61000061035156,
      "close": 47.689998626708984,
      "volume": 1239500
    },
    {
      "time": "2026-02-24",
      "open": 47.709999084472656,
      "high": 47.75,
      "low": 47.650001525878906,
      "close": 47.70000076293945,
      "volume": 1058300
    },
    {
      "time": "2026-02-25",
      "open": 47.70000076293945,
      "high": 47.70000076293945,
      "low": 47.630001068115234,
      "close": 47.63999938964844,
      "volume": 3963000
    },
    {
      "time": "2026-02-26",
      "open": 47.709999084472656,
      "high": 47.790000915527344,
      "low": 47.689998626708984,
      "close": 47.77000045776367,
      "volume": 1697900
    },
    {
      "time": "2026-02-27",
      "open": 47.880001068115234,
      "high": 47.900001525878906,
      "low": 47.83000183105469,
      "close": 47.86000061035156,
      "volume": 1033100
    },
    {
      "time": "2026-03-02",
      "open": 47.619998931884766,
      "high": 47.689998626708984,
      "low": 47.43000030517578,
      "close": 47.439998626708984,
      "volume": 1775300
    },
    {
      "time": "2026-03-03",
      "open": 47.27000045776367,
      "high": 47.439998626708984,
      "low": 47.220001220703125,
      "close": 47.38999938964844,
      "volume": 1788700
    },
    {
      "time": "2026-03-04",
      "open": 47.45000076293945,
      "high": 47.45000076293945,
      "low": 47.36000061035156,
      "close": 47.36000061035156,
      "volume": 1380500
    },
    {
      "time": "2026-03-05",
      "open": 47.209999084472656,
      "high": 47.29999923706055,
      "low": 47.20000076293945,
      "close": 47.2400016784668,
      "volume": 1254100
    },
    {
      "time": "2026-03-06",
      "open": 47.130001068115234,
      "high": 47.33000183105469,
      "low": 47.09000015258789,
      "close": 47.220001220703125,
      "volume": 1236000
    },
    {
      "time": "2026-03-09",
      "open": 47.16999816894531,
      "high": 47.369998931884766,
      "low": 47.13999938964844,
      "close": 47.349998474121094,
      "volume": 1241500
    },
    {
      "time": "2026-03-10",
      "open": 47.36000061035156,
      "high": 47.38999938964844,
      "low": 47.25,
      "close": 47.27000045776367,
      "volume": 1075600
    },
    {
      "time": "2026-03-11",
      "open": 47.2599983215332,
      "high": 47.2599983215332,
      "low": 47.040000915527344,
      "close": 47.040000915527344,
      "volume": 2059400
    },
    {
      "time": "2026-03-12",
      "open": 46.97999954223633,
      "high": 47.04999923706055,
      "low": 46.86000061035156,
      "close": 46.91999816894531,
      "volume": 1940300
    },
    {
      "time": "2026-03-13",
      "open": 47.02000045776367,
      "high": 47.029998779296875,
      "low": 46.849998474121094,
      "close": 46.939998626708984,
      "volume": 1634500
    },
    {
      "time": "2026-03-16",
      "open": 47.099998474121094,
      "high": 47.16999816894531,
      "low": 47.060001373291016,
      "close": 47.150001525878906,
      "volume": 1909700
    },
    {
      "time": "2026-03-17",
      "open": 47.209999084472656,
      "high": 47.2599983215332,
      "low": 47.189998626708984,
      "close": 47.189998626708984,
      "volume": 1111800
    },
    {
      "time": "2026-03-18",
      "open": 47.13999938964844,
      "high": 47.18000030517578,
      "low": 46.939998626708984,
      "close": 46.95000076293945,
      "volume": 1606700
    },
    {
      "time": "2026-03-19",
      "open": 46.849998474121094,
      "high": 47.08000183105469,
      "low": 46.84000015258789,
      "close": 46.97999954223633,
      "volume": 1615200
    },
    {
      "time": "2026-03-20",
      "open": 46.83000183105469,
      "high": 46.84000015258789,
      "low": 46.560001373291016,
      "close": 46.58000183105469,
      "volume": 2513200
    },
    {
      "time": "2026-03-23",
      "open": 46.720001220703125,
      "high": 46.90999984741211,
      "low": 46.650001525878906,
      "close": 46.77000045776367,
      "volume": 2287600
    },
    {
      "time": "2026-03-24",
      "open": 46.58000183105469,
      "high": 46.7599983215332,
      "low": 46.540000915527344,
      "close": 46.61000061035156,
      "volume": 1526400
    },
    {
      "time": "2026-03-25",
      "open": 46.849998474121094,
      "high": 46.900001525878906,
      "low": 46.77000045776367,
      "close": 46.88999938964844,
      "volume": 1305800
    },
    {
      "time": "2026-03-26",
      "open": 46.7599983215332,
      "high": 46.810001373291016,
      "low": 46.5,
      "close": 46.5,
      "volume": 1657900
    },
    {
      "time": "2026-03-27",
      "open": 46.43000030517578,
      "high": 46.630001068115234,
      "low": 46.380001068115234,
      "close": 46.560001373291016,
      "volume": 3093600
    },
    {
      "time": "2026-03-30",
      "open": 46.869998931884766,
      "high": 46.95000076293945,
      "low": 46.81999969482422,
      "close": 46.849998474121094,
      "volume": 1146500
    },
    {
      "time": "2026-03-31",
      "open": 46.970001220703125,
      "high": 47.040000915527344,
      "low": 46.900001525878906,
      "close": 46.95000076293945,
      "volume": 1888700
    },
    {
      "time": "2026-04-01",
      "open": 46.84000015258789,
      "high": 46.90999984741211,
      "low": 46.77000045776367,
      "close": 46.83000183105469,
      "volume": 3263000
    },
    {
      "time": "2026-04-02",
      "open": 46.81999969482422,
      "high": 46.939998626708984,
      "low": 46.70000076293945,
      "close": 46.93000030517578,
      "volume": 1516300
    },
    {
      "time": "2026-04-06",
      "open": 46.86000061035156,
      "high": 46.90999984741211,
      "low": 46.79999923706055,
      "close": 46.79999923706055,
      "volume": 2212900
    },
    {
      "time": "2026-04-07",
      "open": 46.869998931884766,
      "high": 46.900001525878906,
      "low": 46.70000076293945,
      "close": 46.869998931884766,
      "volume": 1927400
    },
    {
      "time": "2026-04-08",
      "open": 47.130001068115234,
      "high": 47.13999938964844,
      "low": 47,
      "close": 47.04999923706055,
      "volume": 1271000
    },
    {
      "time": "2026-04-09",
      "open": 47,
      "high": 47.130001068115234,
      "low": 46.900001525878906,
      "close": 47.02000045776367,
      "volume": 1137200
    },
    {
      "time": "2026-04-10",
      "open": 47.04999923706055,
      "high": 47.08000183105469,
      "low": 46.939998626708984,
      "close": 46.9900016784668,
      "volume": 1120200
    },
    {
      "time": "2026-04-13",
      "open": 46.9900016784668,
      "high": 47.09000015258789,
      "low": 46.93000030517578,
      "close": 47.06999969482422,
      "volume": 1078900
    },
    {
      "time": "2026-04-14",
      "open": 47.04999923706055,
      "high": 47.22999954223633,
      "low": 47.029998779296875,
      "close": 47.220001220703125,
      "volume": 2776100
    },
    {
      "time": "2026-04-15",
      "open": 47.130001068115234,
      "high": 47.150001525878906,
      "low": 47.060001373291016,
      "close": 47.119998931884766,
      "volume": 1508900
    },
    {
      "time": "2026-04-16",
      "open": 47.20000076293945,
      "high": 47.25,
      "low": 47.060001373291016,
      "close": 47.09000015258789,
      "volume": 1759200
    },
    {
      "time": "2026-04-17",
      "open": 47.2400016784668,
      "high": 47.349998474121094,
      "low": 47.209999084472656,
      "close": 47.2599983215332,
      "volume": 1648200
    },
    {
      "time": "2026-04-20",
      "open": 47.25,
      "high": 47.25,
      "low": 47.13999938964844,
      "close": 47.209999084472656,
      "volume": 1077400
    },
    {
      "time": "2026-04-21",
      "open": 47.13999938964844,
      "high": 47.13999938964844,
      "low": 46.9900016784668,
      "close": 46.9900016784668,
      "volume": 1257200
    },
    {
      "time": "2026-04-22",
      "open": 47.16999816894531,
      "high": 47.189998626708984,
      "low": 47.06999969482422,
      "close": 47.06999969482422,
      "volume": 1162800
    },
    {
      "time": "2026-04-23",
      "open": 47.099998474121094,
      "high": 47.13999938964844,
      "low": 46.959999084472656,
      "close": 46.9900016784668,
      "volume": 1147600
    },
    {
      "time": "2026-04-24",
      "open": 46.9900016784668,
      "high": 47.130001068115234,
      "low": 46.93000030517578,
      "close": 47.119998931884766,
      "volume": 1622700
    },
    {
      "time": "2026-04-27",
      "open": 47.0099983215332,
      "high": 47.11000061035156,
      "low": 46.97999954223633,
      "close": 47.02000045776367,
      "volume": 1264300
    },
    {
      "time": "2026-04-28",
      "open": 47,
      "high": 47.029998779296875,
      "low": 46.970001220703125,
      "close": 47,
      "volume": 1421400
    },
    {
      "time": "2026-04-29",
      "open": 46.869998931884766,
      "high": 46.88999938964844,
      "low": 46.7599983215332,
      "close": 46.810001373291016,
      "volume": 1909500
    },
    {
      "time": "2026-04-30",
      "open": 46.93000030517578,
      "high": 46.970001220703125,
      "low": 46.869998931884766,
      "close": 46.90999984741211,
      "volume": 949600
    },
    {
      "time": "2026-05-01",
      "open": 46.790000915527344,
      "high": 46.900001525878906,
      "low": 46.70000076293945,
      "close": 46.790000915527344,
      "volume": 1390800
    },
    {
      "time": "2026-05-04",
      "open": 46.75,
      "high": 46.75,
      "low": 46.52000045776367,
      "close": 46.59000015258789,
      "volume": 1015500
    },
    {
      "time": "2026-05-05",
      "open": 46.66999816894531,
      "high": 46.75,
      "low": 46.630001068115234,
      "close": 46.68000030517578,
      "volume": 3079500
    },
    {
      "time": "2026-05-06",
      "open": 46.86000061035156,
      "high": 46.939998626708984,
      "low": 46.84000015258789,
      "close": 46.91999816894531,
      "volume": 1733700
    },
    {
      "time": "2026-05-07",
      "open": 46.959999084472656,
      "high": 46.959999084472656,
      "low": 46.70000076293945,
      "close": 46.7599983215332,
      "volume": 1254100
    },
    {
      "time": "2026-05-08",
      "open": 46.95000076293945,
      "high": 47,
      "low": 46.88999938964844,
      "close": 46.95000076293945,
      "volume": 825100
    },
    {
      "time": "2026-05-11",
      "open": 46.86000061035156,
      "high": 46.90999984741211,
      "low": 46.79999923706055,
      "close": 46.81999969482422,
      "volume": 976900
    },
    {
      "time": "2026-05-12",
      "open": 46.68000030517578,
      "high": 46.709999084472656,
      "low": 46.61000061035156,
      "close": 46.63999938964844,
      "volume": 793900
    },
    {
      "time": "2026-05-13",
      "open": 46.599998474121094,
      "high": 46.709999084472656,
      "low": 46.560001373291016,
      "close": 46.689998626708984,
      "volume": 916400
    },
    {
      "time": "2026-05-14",
      "open": 46.88999938964844,
      "high": 46.88999938964844,
      "low": 46.68000030517578,
      "close": 46.68000030517578,
      "volume": 1753100
    },
    {
      "time": "2026-05-15",
      "open": 46.380001068115234,
      "high": 46.43000030517578,
      "low": 46.290000915527344,
      "close": 46.34000015258789,
      "volume": 1156400
    },
    {
      "time": "2026-05-18",
      "open": 46.34000015258789,
      "high": 46.41999816894531,
      "low": 46.20000076293945,
      "close": 46.31999969482422,
      "volume": 1846100
    },
    {
      "time": "2026-05-19",
      "open": 46.04999923706055,
      "high": 46.18000030517578,
      "low": 46.0099983215332,
      "close": 46.099998474121094,
      "volume": 1739400
    },
    {
      "time": "2026-05-20",
      "open": 46.13999938964844,
      "high": 46.4900016784668,
      "low": 46.11000061035156,
      "close": 46.470001220703125,
      "volume": 1924900
    },
    {
      "time": "2026-05-21",
      "open": 46.2400016784668,
      "high": 46.5099983215332,
      "low": 46.189998626708984,
      "close": 46.5,
      "volume": 1681000
    },
    {
      "time": "2026-05-22",
      "open": 46.560001373291016,
      "high": 46.599998474121094,
      "low": 46.400001525878906,
      "close": 46.56999969482422,
      "volume": 1321300
    },
    {
      "time": "2026-05-26",
      "open": 46.720001220703125,
      "high": 46.75,
      "low": 46.650001525878906,
      "close": 46.72999954223633,
      "volume": 1014300
    },
    {
      "time": "2026-05-27",
      "open": 46.7400016784668,
      "high": 46.790000915527344,
      "low": 46.70000076293945,
      "close": 46.720001220703125,
      "volume": 934500
    },
    {
      "time": "2026-05-28",
      "open": 46.66999816894531,
      "high": 46.869998931884766,
      "low": 46.66999816894531,
      "close": 46.84000015258789,
      "volume": 2024200
    },
    {
      "time": "2026-05-29",
      "open": 46.869998931884766,
      "high": 46.939998626708984,
      "low": 46.83000183105469,
      "close": 46.90999984741211,
      "volume": 939500
    },
    {
      "time": "2026-06-01",
      "open": 46.560001373291016,
      "high": 46.720001220703125,
      "low": 46.5,
      "close": 46.720001220703125,
      "volume": 1355300
    },
    {
      "time": "2026-06-02",
      "open": 46.7400016784668,
      "high": 46.7400016784668,
      "low": 46.619998931884766,
      "close": 46.650001525878906,
      "volume": 997500
    },
    {
      "time": "2026-06-03",
      "open": 46.560001373291016,
      "high": 46.61000061035156,
      "low": 46.5,
      "close": 46.58000183105469,
      "volume": 1228200
    },
    {
      "time": "2026-06-04",
      "open": 46.65999984741211,
      "high": 46.70000076293945,
      "low": 46.560001373291016,
      "close": 46.599998474121094,
      "volume": 1487500
    },
    {
      "time": "2026-06-05",
      "open": 46.43000030517578,
      "high": 46.5099983215332,
      "low": 46.36000061035156,
      "close": 46.380001068115234,
      "volume": 2037000
    },
    {
      "time": "2026-06-08",
      "open": 46.5099983215332,
      "high": 46.529998779296875,
      "low": 46.380001068115234,
      "close": 46.400001525878906,
      "volume": 974100
    },
    {
      "time": "2026-06-09",
      "open": 46.470001220703125,
      "high": 46.54999923706055,
      "low": 46.41999816894531,
      "close": 46.5099983215332,
      "volume": 1127500
    },
    {
      "time": "2026-06-10",
      "open": 46.540000915527344,
      "high": 46.58000183105469,
      "low": 46.45000076293945,
      "close": 46.5,
      "volume": 1058000
    },
    {
      "time": "2026-06-11",
      "open": 46.5,
      "high": 46.779998779296875,
      "low": 46.4900016784668,
      "close": 46.77000045776367,
      "volume": 1318000
    },
    {
      "time": "2026-06-12",
      "open": 46.63999938964844,
      "high": 46.720001220703125,
      "low": 46.61000061035156,
      "close": 46.68000030517578,
      "volume": 1403700
    },
    {
      "time": "2026-06-15",
      "open": 46.7400016784668,
      "high": 46.849998474121094,
      "low": 46.7400016784668,
      "close": 46.77000045776367,
      "volume": 1157400
    },
    {
      "time": "2026-06-16",
      "open": 46.79999923706055,
      "high": 46.88999938964844,
      "low": 46.75,
      "close": 46.849998474121094,
      "volume": 1420600
    },
    {
      "time": "2026-06-17",
      "open": 46.84000015258789,
      "high": 46.900001525878906,
      "low": 46.59000015258789,
      "close": 46.61000061035156,
      "volume": 1750300
    },
    {
      "time": "2026-06-18",
      "open": 46.86000061035156,
      "high": 46.880001068115234,
      "low": 46.72999954223633,
      "close": 46.7400016784668,
      "volume": 1642200
    },
    {
      "time": "2026-06-22",
      "open": 46.66999816894531,
      "high": 46.68000030517578,
      "low": 46.61000061035156,
      "close": 46.65999984741211,
      "volume": 1525200
    },
    {
      "time": "2026-06-23",
      "open": 46.630001068115234,
      "high": 46.75,
      "low": 46.630001068115234,
      "close": 46.70000076293945,
      "volume": 1092400
    },
    {
      "time": "2026-06-24",
      "open": 46.86000061035156,
      "high": 46.939998626708984,
      "low": 46.849998474121094,
      "close": 46.91999816894531,
      "volume": 1038800
    },
    {
      "time": "2026-06-25",
      "open": 47,
      "high": 47.04999923706055,
      "low": 46.95000076293945,
      "close": 46.959999084472656,
      "volume": 1058400
    },
    {
      "time": "2026-06-26",
      "open": 46.93000030517578,
      "high": 47.060001373291016,
      "low": 46.93000030517578,
      "close": 46.97999954223633,
      "volume": 1065800
    },
    {
      "time": "2026-06-29",
      "open": 46.9900016784668,
      "high": 47.040000915527344,
      "low": 46.97999954223633,
      "close": 47.0099983215332,
      "volume": 986800
    },
    {
      "time": "2026-06-30",
      "open": 46.939998626708984,
      "high": 46.959999084472656,
      "low": 46.779998779296875,
      "close": 46.810001373291016,
      "volume": 1058100
    },
    {
      "time": "2026-07-01",
      "open": 46.560001373291016,
      "high": 46.63999938964844,
      "low": 46.45000076293945,
      "close": 46.56999969482422,
      "volume": 1495500
    },
    {
      "time": "2026-07-02",
      "open": 46.61000061035156,
      "high": 46.65999984741211,
      "low": 46.56999969482422,
      "close": 46.61000061035156,
      "volume": 1002700
    },
    {
      "time": "2026-07-06",
      "open": 46.619998931884766,
      "high": 46.72999954223633,
      "low": 46.56999969482422,
      "close": 46.619998931884766,
      "volume": 2710300
    },
    {
      "time": "2026-07-07",
      "open": 46.619998931884766,
      "high": 46.619998931884766,
      "low": 46.43000030517578,
      "close": 46.459999084472656,
      "volume": 1023100
    },
    {
      "time": "2026-07-08",
      "open": 46.41999816894531,
      "high": 46.41999816894531,
      "low": 46.279998779296875,
      "close": 46.369998931884766,
      "volume": 1159400
    },
    {
      "time": "2026-07-09",
      "open": 46.43000030517578,
      "high": 46.529998779296875,
      "low": 46.369998931884766,
      "close": 46.470001220703125,
      "volume": 1094900
    },
    {
      "time": "2026-07-10",
      "open": 46.52000045776367,
      "high": 46.52000045776367,
      "low": 46.40999984741211,
      "close": 46.439998626708984,
      "volume": 1083300
    },
    {
      "time": "2026-07-13",
      "open": 46.34000015258789,
      "high": 46.349998474121094,
      "low": 46.220001220703125,
      "close": 46.2400016784668,
      "volume": 1210100
    },
    {
      "time": "2026-07-14",
      "open": 46.33000183105469,
      "high": 46.52000045776367,
      "low": 46.290000915527344,
      "close": 46.459999084472656,
      "volume": 1639000
    },
    {
      "time": "2026-07-15",
      "open": 46.43000030517578,
      "high": 46.529998779296875,
      "low": 46.36000061035156,
      "close": 46.5,
      "volume": 1193700
    },
    {
      "time": "2026-07-16",
      "open": 46.400001525878906,
      "high": 46.4900016784668,
      "low": 46.38999938964844,
      "close": 46.45000076293945,
      "volume": 1394000
    },
    {
      "time": "2026-07-17",
      "open": 46.540000915527344,
      "high": 46.599998474121094,
      "low": 46.4900016784668,
      "close": 46.5,
      "volume": 1074500
    },
    {
      "time": "2026-07-20",
      "open": 46.47999954223633,
      "high": 46.4900016784668,
      "low": 46.349998474121094,
      "close": 46.38999938964844,
      "volume": 969300
    },
    {
      "time": "2026-07-21",
      "open": 46.33000183105469,
      "high": 46.33000183105469,
      "low": 46.2400016784668,
      "close": 46.279998779296875,
      "volume": 1038800
    },
    {
      "time": "2026-07-22",
      "open": 46.2599983215332,
      "high": 46.2599983215332,
      "low": 46.13999938964844,
      "close": 46.13999938964844,
      "volume": 1373100
    },
    {
      "time": "2026-07-23",
      "open": 46.060001373291016,
      "high": 46.11000061035156,
      "low": 46.0099983215332,
      "close": 46.06999969482422,
      "volume": 1399400
    },
    {
      "time": "2026-07-24",
      "open": 46.09000015258789,
      "high": 46.2599983215332,
      "low": 46.08000183105469,
      "close": 46.189998626708984,
      "volume": 1389900
    },
    {
      "time": "2026-07-27",
      "open": 46.2400016784668,
      "high": 46.290000915527344,
      "low": 46.130001068115234,
      "close": 46.279998779296875,
      "volume": 1485200
    },
    {
      "time": "2026-07-28",
      "open": 46.279998779296875,
      "high": 46.470001220703125,
      "low": 46.279998779296875,
      "close": 46.369998931884766,
      "volume": 1245400
    },
    {
      "time": "2026-07-29",
      "open": 46.290000915527344,
      "high": 46.40999984741211,
      "low": 46.189998626708984,
      "close": 46.189998626708984,
      "volume": 1374900
    },
    {
      "time": "2026-07-30",
      "open": 46.20000076293945,
      "high": 46.34000015258789,
      "low": 46.20000076293945,
      "close": 46.25,
      "volume": 2057500
    },
    {
      "time": "2026-07-31",
      "open": 46.18000030517578,
      "high": 46.18000030517578,
      "low": 45.97999954223633,
      "close": 46.060001373291016,
      "volume": 1242100
    },
    {
      "time": "2026-08-03",
      "open": 46,
      "high": 46.060001373291016,
      "low": 45.970001220703125,
      "close": 46.02000045776367,
      "volume": 1417800
    },
    {
      "time": "2026-08-04",
      "open": 46.130001068115234,
      "high": 46.25,
      "low": 46.11000061035156,
      "close": 46.25,
      "volume": 1968200
    },
    {
      "time": "2026-08-05",
      "open": 46.209999084472656,
      "high": 46.27000045776367,
      "low": 46.150001525878906,
      "close": 46.209999084472656,
      "volume": 1104000
    },
    {
      "time": "2026-08-06",
      "open": 46.18000030517578,
      "high": 46.209999084472656,
      "low": 46.040000915527344,
      "close": 46.099998474121094,
      "volume": 1038900
    },
    {
      "time": "2026-08-07",
      "open": 46.22999954223633,
      "high": 46.29999923706055,
      "low": 46.150001525878906,
      "close": 46.2400016784668,
      "volume": 1000400
    },
    {
      "time": "2026-08-10",
      "open": 46.16999816894531,
      "high": 46.16999816894531,
      "low": 46.02000045776367,
      "close": 46.029998779296875,
      "volume": 840300
    },
    {
      "time": "2026-08-11",
      "open": 46.150001525878906,
      "high": 46.18000030517578,
      "low": 46.060001373291016,
      "close": 46.119998931884766,
      "volume": 994900
    },
    {
      "time": "2026-08-12",
      "open": 46.25,
      "high": 46.279998779296875,
      "low": 46.150001525878906,
      "close": 46.18000030517578,
      "volume": 986100
    },
    {
      "time": "2026-08-13",
      "open": 46.290000915527344,
      "high": 46.43000030517578,
      "low": 46.290000915527344,
      "close": 46.31999969482422,
      "volume": 949900
    },
    {
      "time": "2026-08-14",
      "open": 46.290000915527344,
      "high": 46.33000183105469,
      "low": 46.16999816894531,
      "close": 46.16999816894531,
      "volume": 1071200
    },
    {
      "time": "2026-08-17",
      "open": 46.13999938964844,
      "high": 46.209999084472656,
      "low": 46.06999969482422,
      "close": 46.11000061035156,
      "volume": 1144500
    },
    {
      "time": "2026-08-18",
      "open": 46.08000183105469,
      "high": 46.20000076293945,
      "low": 46.060001373291016,
      "close": 46.16999816894531,
      "volume": 1080900
    },
    {
      "time": "2026-08-19",
      "open": 46.290000915527344,
      "high": 46.41999816894531,
      "low": 46.2400016784668,
      "close": 46.400001525878906,
      "volume": 2064600
    },
    {
      "time": "2026-08-20",
      "open": 46.189998626708984,
      "high": 46.279998779296875,
      "low": 46.15999984741211,
      "close": 46.2400016784668,
      "volume": 3270200
    },
    {
      "time": "2026-08-21",
      "open": 46.20000076293945,
      "high": 46.22999954223633,
      "low": 46.11000061035156,
      "close": 46.150001525878906,
      "volume": 963900
    },
    {
      "time": "2026-08-24",
      "open": 46.20000076293945,
      "high": 46.279998779296875,
      "low": 46.16999816894531,
      "close": 46.25,
      "volume": 820200
    },
    {
      "time": "2026-08-25",
      "open": 46.38999938964844,
      "high": 46.470001220703125,
      "low": 46.290000915527344,
      "close": 46.45000076293945,
      "volume": 1017800
    },
    {
      "time": "2026-08-26",
      "open": 46.349998474121094,
      "high": 46.380001068115234,
      "low": 46.29999923706055,
      "close": 46.31999969482422,
      "volume": 1371300
    },
    {
      "time": "2026-08-27",
      "open": 46.349998474121094,
      "high": 46.45000076293945,
      "low": 46.310001373291016,
      "close": 46.369998931884766,
      "volume": 1621300
    },
    {
      "time": "2026-08-28",
      "open": 46.290000915527344,
      "high": 46.400001525878906,
      "low": 46.13999938964844,
      "close": 46.18000030517578,
      "volume": 1636500
    },
    {
      "time": "2026-08-31",
      "open": 46.060001373291016,
      "high": 46.130001068115234,
      "low": 46.040000915527344,
      "close": 46.130001068115234,
      "volume": 970800
    },
    {
      "time": "2026-09-01",
      "open": 45.83000183105469,
      "high": 45.95000076293945,
      "low": 45.779998779296875,
      "close": 45.81999969482422,
      "volume": 1411200
    },
    {
      "time": "2026-09-02",
      "open": 45.81999969482422,
      "high": 45.84000015258789,
      "low": 45.720001220703125,
      "close": 45.810001373291016,
      "volume": 1372900
    },
    {
      "time": "2026-09-03",
      "open": 45.970001220703125,
      "high": 46.029998779296875,
      "low": 45.90999984741211,
      "close": 45.93000030517578,
      "volume": 2012300
    },
    {
      "time": "2026-09-04",
      "open": 45.880001068115234,
      "high": 45.9900016784668,
      "low": 45.880001068115234,
      "close": 45.91999816894531,
      "volume": 1004400
    },
    {
      "time": "2026-09-08",
      "open": 45.900001525878906,
      "high": 45.95000076293945,
      "low": 45.79999923706055,
      "close": 45.81999969482422,
      "volume": 1285900
    },
    {
      "time": "2026-09-09",
      "open": 45.79999923706055,
      "high": 45.86000061035156,
      "low": 45.68000030517578,
      "close": 45.709999084472656,
      "volume": 998600
    },
    {
      "time": "2026-09-10",
      "open": 45.43000030517578,
      "high": 45.5,
      "low": 45.349998474121094,
      "close": 45.380001068115234,
      "volume": 2953000
    },
    {
      "time": "2026-09-11",
      "open": 45.45000076293945,
      "high": 45.5,
      "low": 45.29999923706055,
      "close": 45.31999969482422,
      "volume": 1774800
    },
    {
      "time": "2026-09-14",
      "open": 45.22999954223633,
      "high": 45.38990020751953,
      "low": 45.13999938964844,
      "close": 45.334999084472656,
      "volume": 1708797
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 47.08879989624023
    },
    {
      "time": "2025-11-24",
      "value": 47.08839988708496
    },
    {
      "time": "2025-11-25",
      "value": 47.09079986572266
    },
    {
      "time": "2025-11-26",
      "value": 47.09619987487793
    },
    {
      "time": "2025-11-28",
      "value": 47.1031999206543
    },
    {
      "time": "2025-12-01",
      "value": 47.10239990234375
    },
    {
      "time": "2025-12-02",
      "value": 47.1057999420166
    },
    {
      "time": "2025-12-03",
      "value": 47.107799987792966
    },
    {
      "time": "2025-12-04",
      "value": 47.109399948120114
    },
    {
      "time": "2025-12-05",
      "value": 47.11139991760254
    },
    {
      "time": "2025-12-08",
      "value": 47.11219985961914
    },
    {
      "time": "2025-12-09",
      "value": 47.109999923706056
    },
    {
      "time": "2025-12-10",
      "value": 47.11159996032715
    },
    {
      "time": "2025-12-11",
      "value": 47.11419998168945
    },
    {
      "time": "2025-12-12",
      "value": 47.11319999694824
    },
    {
      "time": "2025-12-15",
      "value": 47.114599990844724
    },
    {
      "time": "2025-12-16",
      "value": 47.12
    },
    {
      "time": "2025-12-17",
      "value": 47.123600006103516
    },
    {
      "time": "2025-12-18",
      "value": 47.125599975585935
    },
    {
      "time": "2025-12-19",
      "value": 47.12900001525879
    },
    {
      "time": "2025-12-22",
      "value": 47.12879997253418
    },
    {
      "time": "2025-12-23",
      "value": 47.1273999786377
    },
    {
      "time": "2025-12-24",
      "value": 47.12659996032715
    },
    {
      "time": "2025-12-26",
      "value": 47.12599998474121
    },
    {
      "time": "2025-12-29",
      "value": 47.122799987792966
    },
    {
      "time": "2025-12-30",
      "value": 47.12080001831055
    },
    {
      "time": "2025-12-31",
      "value": 47.11560005187988
    },
    {
      "time": "2026-01-02",
      "value": 47.10740005493164
    },
    {
      "time": "2026-01-05",
      "value": 47.10140007019043
    },
    {
      "time": "2026-01-06",
      "value": 47.098800048828124
    },
    {
      "time": "2026-01-07",
      "value": 47.0942000579834
    },
    {
      "time": "2026-01-08",
      "value": 47.08740005493164
    },
    {
      "time": "2026-01-09",
      "value": 47.085000076293944
    },
    {
      "time": "2026-01-12",
      "value": 47.08800010681152
    },
    {
      "time": "2026-01-13",
      "value": 47.091600036621095
    },
    {
      "time": "2026-01-14",
      "value": 47.09460006713867
    },
    {
      "time": "2026-01-15",
      "value": 47.100000076293945
    },
    {
      "time": "2026-01-16",
      "value": 47.1034001159668
    },
    {
      "time": "2026-01-20",
      "value": 47.10680015563965
    },
    {
      "time": "2026-01-21",
      "value": 47.10900009155274
    },
    {
      "time": "2026-01-22",
      "value": 47.11040008544922
    },
    {
      "time": "2026-01-23",
      "value": 47.11360008239746
    },
    {
      "time": "2026-01-26",
      "value": 47.11560005187988
    },
    {
      "time": "2026-01-27",
      "value": 47.11760009765625
    },
    {
      "time": "2026-01-28",
      "value": 47.123000106811524
    },
    {
      "time": "2026-01-29",
      "value": 47.12960014343262
    },
    {
      "time": "2026-01-30",
      "value": 47.13540016174316
    },
    {
      "time": "2026-02-02",
      "value": 47.13620010375976
    },
    {
      "time": "2026-02-03",
      "value": 47.137200088500975
    },
    {
      "time": "2026-02-04",
      "value": 47.13780014038086
    },
    {
      "time": "2026-02-05",
      "value": 47.1386001586914
    },
    {
      "time": "2026-02-06",
      "value": 47.13800018310547
    },
    {
      "time": "2026-02-09",
      "value": 47.13620018005371
    },
    {
      "time": "2026-02-10",
      "value": 47.1360001373291
    },
    {
      "time": "2026-02-11",
      "value": 47.135200119018556
    },
    {
      "time": "2026-02-12",
      "value": 47.146400146484375
    },
    {
      "time": "2026-02-13",
      "value": 47.15860015869141
    },
    {
      "time": "2026-02-17",
      "value": 47.16700012207031
    },
    {
      "time": "2026-02-18",
      "value": 47.17680015563965
    },
    {
      "time": "2026-02-19",
      "value": 47.18740020751953
    },
    {
      "time": "2026-02-20",
      "value": 47.200600204467776
    },
    {
      "time": "2026-02-23",
      "value": 47.216400146484375
    },
    {
      "time": "2026-02-24",
      "value": 47.22960014343262
    },
    {
      "time": "2026-02-25",
      "value": 47.24060012817383
    },
    {
      "time": "2026-02-26",
      "value": 47.256400146484374
    },
    {
      "time": "2026-02-27",
      "value": 47.27280014038086
    },
    {
      "time": "2026-03-02",
      "value": 47.27880012512207
    },
    {
      "time": "2026-03-03",
      "value": 47.284000091552734
    },
    {
      "time": "2026-03-04",
      "value": 47.28980010986328
    },
    {
      "time": "2026-03-05",
      "value": 47.29420013427735
    },
    {
      "time": "2026-03-06",
      "value": 47.29800018310547
    },
    {
      "time": "2026-03-09",
      "value": 47.30440017700195
    },
    {
      "time": "2026-03-10",
      "value": 47.30700019836426
    },
    {
      "time": "2026-03-11",
      "value": 47.3052001953125
    },
    {
      "time": "2026-03-12",
      "value": 47.300600128173826
    },
    {
      "time": "2026-03-13",
      "value": 47.295800094604495
    },
    {
      "time": "2026-03-16",
      "value": 47.29720008850098
    },
    {
      "time": "2026-03-17",
      "value": 47.30060005187988
    },
    {
      "time": "2026-03-18",
      "value": 47.29720008850098
    },
    {
      "time": "2026-03-19",
      "value": 47.29440010070801
    },
    {
      "time": "2026-03-20",
      "value": 47.2834001159668
    },
    {
      "time": "2026-03-23",
      "value": 47.27760009765625
    },
    {
      "time": "2026-03-24",
      "value": 47.263400115966796
    },
    {
      "time": "2026-03-25",
      "value": 47.255800094604496
    },
    {
      "time": "2026-03-26",
      "value": 47.24060012817383
    },
    {
      "time": "2026-03-27",
      "value": 47.22560012817383
    },
    {
      "time": "2026-03-30",
      "value": 47.217800064086916
    },
    {
      "time": "2026-03-31",
      "value": 47.213200073242184
    },
    {
      "time": "2026-04-01",
      "value": 47.20940010070801
    },
    {
      "time": "2026-04-02",
      "value": 47.204600143432614
    },
    {
      "time": "2026-04-06",
      "value": 47.197400131225585
    },
    {
      "time": "2026-04-07",
      "value": 47.19120010375977
    },
    {
      "time": "2026-04-08",
      "value": 47.18660011291504
    },
    {
      "time": "2026-04-09",
      "value": 47.18160011291504
    },
    {
      "time": "2026-04-10",
      "value": 47.17580017089844
    },
    {
      "time": "2026-04-13",
      "value": 47.17140014648437
    },
    {
      "time": "2026-04-14",
      "value": 47.1710001373291
    },
    {
      "time": "2026-04-15",
      "value": 47.17280014038086
    },
    {
      "time": "2026-04-16",
      "value": 47.17400016784668
    },
    {
      "time": "2026-04-17",
      "value": 47.178400115966795
    },
    {
      "time": "2026-04-20",
      "value": 47.17860008239746
    },
    {
      "time": "2026-04-21",
      "value": 47.174000091552735
    },
    {
      "time": "2026-04-22",
      "value": 47.17040008544922
    },
    {
      "time": "2026-04-23",
      "value": 47.16240013122559
    },
    {
      "time": "2026-04-24",
      "value": 47.159400100708005
    },
    {
      "time": "2026-04-27",
      "value": 47.14860008239746
    },
    {
      "time": "2026-04-28",
      "value": 47.13460006713867
    },
    {
      "time": "2026-04-29",
      "value": 47.119400100708006
    },
    {
      "time": "2026-04-30",
      "value": 47.1068000793457
    },
    {
      "time": "2026-05-01",
      "value": 47.09140007019043
    },
    {
      "time": "2026-05-04",
      "value": 47.071200103759764
    },
    {
      "time": "2026-05-05",
      "value": 47.051000137329105
    },
    {
      "time": "2026-05-06",
      "value": 47.03540008544922
    },
    {
      "time": "2026-05-07",
      "value": 47.01780006408691
    },
    {
      "time": "2026-05-08",
      "value": 47.00140007019043
    },
    {
      "time": "2026-05-11",
      "value": 46.98060005187988
    },
    {
      "time": "2026-05-12",
      "value": 46.96460006713867
    },
    {
      "time": "2026-05-13",
      "value": 46.95060005187988
    },
    {
      "time": "2026-05-14",
      "value": 46.937000045776365
    },
    {
      "time": "2026-05-15",
      "value": 46.91900001525879
    },
    {
      "time": "2026-05-18",
      "value": 46.90099998474121
    },
    {
      "time": "2026-05-19",
      "value": 46.87599998474121
    },
    {
      "time": "2026-05-20",
      "value": 46.86
    },
    {
      "time": "2026-05-21",
      "value": 46.84919998168945
    },
    {
      "time": "2026-05-22",
      "value": 46.84220001220703
    },
    {
      "time": "2026-05-26",
      "value": 46.83800003051758
    },
    {
      "time": "2026-05-27",
      "value": 46.82940002441406
    },
    {
      "time": "2026-05-28",
      "value": 46.82240005493164
    },
    {
      "time": "2026-05-29",
      "value": 46.82160003662109
    },
    {
      "time": "2026-06-01",
      "value": 46.81640007019043
    },
    {
      "time": "2026-06-02",
      "value": 46.81780006408692
    },
    {
      "time": "2026-06-03",
      "value": 46.814000091552735
    },
    {
      "time": "2026-06-04",
      "value": 46.81380004882813
    },
    {
      "time": "2026-06-05",
      "value": 46.80360008239746
    },
    {
      "time": "2026-06-08",
      "value": 46.80160011291504
    },
    {
      "time": "2026-06-09",
      "value": 46.80060005187988
    },
    {
      "time": "2026-06-10",
      "value": 46.79360008239746
    },
    {
      "time": "2026-06-11",
      "value": 46.79000007629394
    },
    {
      "time": "2026-06-12",
      "value": 46.78700004577637
    },
    {
      "time": "2026-06-15",
      "value": 46.78380004882813
    },
    {
      "time": "2026-06-16",
      "value": 46.78480003356933
    },
    {
      "time": "2026-06-17",
      "value": 46.779600067138674
    },
    {
      "time": "2026-06-18",
      "value": 46.773400115966794
    },
    {
      "time": "2026-06-22",
      "value": 46.766200103759765
    },
    {
      "time": "2026-06-23",
      "value": 46.76040008544922
    },
    {
      "time": "2026-06-24",
      "value": 46.757400054931644
    },
    {
      "time": "2026-06-25",
      "value": 46.752200012207034
    },
    {
      "time": "2026-06-26",
      "value": 46.749400024414065
    },
    {
      "time": "2026-06-29",
      "value": 46.747799987792966
    },
    {
      "time": "2026-06-30",
      "value": 46.738800048828125
    },
    {
      "time": "2026-07-01",
      "value": 46.72600006103516
    },
    {
      "time": "2026-07-02",
      "value": 46.71840003967285
    },
    {
      "time": "2026-07-06",
      "value": 46.709400024414066
    },
    {
      "time": "2026-07-07",
      "value": 46.69879997253418
    },
    {
      "time": "2026-07-08",
      "value": 46.68379997253418
    },
    {
      "time": "2026-07-09",
      "value": 46.67279998779297
    },
    {
      "time": "2026-07-10",
      "value": 46.66159996032715
    },
    {
      "time": "2026-07-13",
      "value": 46.65019996643066
    },
    {
      "time": "2026-07-14",
      "value": 46.64119995117188
    },
    {
      "time": "2026-07-15",
      "value": 46.635399932861326
    },
    {
      "time": "2026-07-16",
      "value": 46.63259994506836
    },
    {
      "time": "2026-07-17",
      "value": 46.628999938964846
    },
    {
      "time": "2026-07-20",
      "value": 46.618399963378906
    },
    {
      "time": "2026-07-21",
      "value": 46.60879997253418
    },
    {
      "time": "2026-07-22",
      "value": 46.59259994506836
    },
    {
      "time": "2026-07-23",
      "value": 46.57759994506836
    },
    {
      "time": "2026-07-24",
      "value": 46.56859992980957
    },
    {
      "time": "2026-07-27",
      "value": 46.56039993286133
    },
    {
      "time": "2026-07-28",
      "value": 46.55419990539551
    },
    {
      "time": "2026-07-29",
      "value": 46.55119987487793
    },
    {
      "time": "2026-07-30",
      "value": 46.549799880981446
    },
    {
      "time": "2026-07-31",
      "value": 46.54899993896484
    },
    {
      "time": "2026-08-03",
      "value": 46.539999923706056
    },
    {
      "time": "2026-08-04",
      "value": 46.53499992370605
    },
    {
      "time": "2026-08-05",
      "value": 46.527799911499024
    },
    {
      "time": "2026-08-06",
      "value": 46.51519989013672
    },
    {
      "time": "2026-08-07",
      "value": 46.505599899291994
    },
    {
      "time": "2026-08-10",
      "value": 46.48939987182617
    },
    {
      "time": "2026-08-11",
      "value": 46.47359985351562
    },
    {
      "time": "2026-08-12",
      "value": 46.462799835205075
    },
    {
      "time": "2026-08-13",
      "value": 46.45619979858398
    },
    {
      "time": "2026-08-14",
      "value": 46.447999725341795
    },
    {
      "time": "2026-08-17",
      "value": 46.438199768066404
    },
    {
      "time": "2026-08-18",
      "value": 46.43399971008301
    },
    {
      "time": "2026-08-19",
      "value": 46.43399971008301
    },
    {
      "time": "2026-08-20",
      "value": 46.42859977722168
    },
    {
      "time": "2026-08-21",
      "value": 46.421599807739256
    },
    {
      "time": "2026-08-24",
      "value": 46.411199798583986
    },
    {
      "time": "2026-08-25",
      "value": 46.406599807739255
    },
    {
      "time": "2026-08-26",
      "value": 46.39759979248047
    },
    {
      "time": "2026-08-27",
      "value": 46.38799980163574
    },
    {
      "time": "2026-08-28",
      "value": 46.37939979553223
    },
    {
      "time": "2026-08-31",
      "value": 46.3671997833252
    },
    {
      "time": "2026-09-01",
      "value": 46.350399780273435
    },
    {
      "time": "2026-09-02",
      "value": 46.332599792480465
    },
    {
      "time": "2026-09-03",
      "value": 46.31279983520508
    },
    {
      "time": "2026-09-04",
      "value": 46.29199981689453
    },
    {
      "time": "2026-09-08",
      "value": 46.26879981994629
    },
    {
      "time": "2026-09-09",
      "value": 46.242799835205076
    },
    {
      "time": "2026-09-10",
      "value": 46.21419982910156
    },
    {
      "time": "2026-09-11",
      "value": 46.18919982910156
    },
    {
      "time": "2026-09-14",
      "value": 46.163699798583984
    }
  ],
  "analysis": null
}