{
  "ok": true,
  "cached": false,
  "ticker": "BNDX",
  "price": 46.945,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BND vs AGG: The Two Biggest Bond ETFs Look Identical, but One Has Quietly Won for Years",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3518d471-83e2-3d86-ab29-0f55ffb0e546/bnd-vs-agg%3A-the-two-biggest.html",
      "published": "2026-08-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 49.40999984741211,
      "high": 49.4900016784668,
      "low": 49.40999984741211,
      "close": 49.459999084472656,
      "volume": 3238800
    },
    {
      "time": "2025-09-16",
      "open": 49.43000030517578,
      "high": 49.4900016784668,
      "low": 49.43000030517578,
      "close": 49.470001220703125,
      "volume": 4997500
    },
    {
      "time": "2025-09-17",
      "open": 49.5,
      "high": 49.59000015258789,
      "low": 49.43000030517578,
      "close": 49.459999084472656,
      "volume": 4345200
    },
    {
      "time": "2025-09-18",
      "open": 49.38999938964844,
      "high": 49.41999816894531,
      "low": 49.349998474121094,
      "close": 49.38999938964844,
      "volume": 3150000
    },
    {
      "time": "2025-09-19",
      "open": 49.400001525878906,
      "high": 49.400001525878906,
      "low": 49.36000061035156,
      "close": 49.38999938964844,
      "volume": 3394100
    },
    {
      "time": "2025-09-22",
      "open": 49.38999938964844,
      "high": 49.40999984741211,
      "low": 49.369998931884766,
      "close": 49.38999938964844,
      "volume": 2929000
    },
    {
      "time": "2025-09-23",
      "open": 49.38999938964844,
      "high": 49.400001525878906,
      "low": 49.369998931884766,
      "close": 49.380001068115234,
      "volume": 4355100
    },
    {
      "time": "2025-09-24",
      "open": 49.369998931884766,
      "high": 49.400001525878906,
      "low": 49.36000061035156,
      "close": 49.380001068115234,
      "volume": 3240700
    },
    {
      "time": "2025-09-25",
      "open": 49.34000015258789,
      "high": 49.369998931884766,
      "low": 49.29999923706055,
      "close": 49.349998474121094,
      "volume": 3324800
    },
    {
      "time": "2025-09-26",
      "open": 49.380001068115234,
      "high": 49.439998626708984,
      "low": 49.369998931884766,
      "close": 49.38999938964844,
      "volume": 2890900
    },
    {
      "time": "2025-09-29",
      "open": 49.369998931884766,
      "high": 49.459999084472656,
      "low": 49.36000061035156,
      "close": 49.45000076293945,
      "volume": 6673300
    },
    {
      "time": "2025-09-30",
      "open": 49.45000076293945,
      "high": 49.5,
      "low": 49.439998626708984,
      "close": 49.459999084472656,
      "volume": 5700100
    },
    {
      "time": "2025-10-01",
      "open": 49.380001068115234,
      "high": 49.41999816894531,
      "low": 49.36000061035156,
      "close": 49.380001068115234,
      "volume": 4537800
    },
    {
      "time": "2025-10-02",
      "open": 49.349998474121094,
      "high": 49.43000030517578,
      "low": 49.33000183105469,
      "close": 49.40999984741211,
      "volume": 3724200
    },
    {
      "time": "2025-10-03",
      "open": 49.459999084472656,
      "high": 49.470001220703125,
      "low": 49.40999984741211,
      "close": 49.40999984741211,
      "volume": 4188200
    },
    {
      "time": "2025-10-06",
      "open": 49.33000183105469,
      "high": 49.34000015258789,
      "low": 49.290000915527344,
      "close": 49.29999923706055,
      "volume": 3641400
    },
    {
      "time": "2025-10-07",
      "open": 49.29999923706055,
      "high": 49.380001068115234,
      "low": 49.29999923706055,
      "close": 49.34000015258789,
      "volume": 3256800
    },
    {
      "time": "2025-10-08",
      "open": 49.47999954223633,
      "high": 49.4900016784668,
      "low": 49.439998626708984,
      "close": 49.470001220703125,
      "volume": 3464900
    },
    {
      "time": "2025-10-09",
      "open": 49.439998626708984,
      "high": 49.439998626708984,
      "low": 49.38999938964844,
      "close": 49.400001525878906,
      "volume": 4422800
    },
    {
      "time": "2025-10-10",
      "open": 49.470001220703125,
      "high": 49.619998931884766,
      "low": 49.470001220703125,
      "close": 49.61000061035156,
      "volume": 2891600
    },
    {
      "time": "2025-10-13",
      "open": 49.59000015258789,
      "high": 49.65999984741211,
      "low": 49.59000015258789,
      "close": 49.65999984741211,
      "volume": 2645400
    },
    {
      "time": "2025-10-14",
      "open": 49.650001525878906,
      "high": 49.7400016784668,
      "low": 49.630001068115234,
      "close": 49.709999084472656,
      "volume": 4724400
    },
    {
      "time": "2025-10-15",
      "open": 49.72999954223633,
      "high": 49.810001373291016,
      "low": 49.72999954223633,
      "close": 49.77000045776367,
      "volume": 3847000
    },
    {
      "time": "2025-10-16",
      "open": 49.7599983215332,
      "high": 49.88999938964844,
      "low": 49.7599983215332,
      "close": 49.880001068115234,
      "volume": 4518400
    },
    {
      "time": "2025-10-17",
      "open": 49.81999969482422,
      "high": 49.84000015258789,
      "low": 49.779998779296875,
      "close": 49.79999923706055,
      "volume": 3291600
    },
    {
      "time": "2025-10-20",
      "open": 49.83000183105469,
      "high": 49.849998474121094,
      "low": 49.790000915527344,
      "close": 49.84000015258789,
      "volume": 2934500
    },
    {
      "time": "2025-10-21",
      "open": 49.88999938964844,
      "high": 49.900001525878906,
      "low": 49.869998931884766,
      "close": 49.880001068115234,
      "volume": 3498200
    },
    {
      "time": "2025-10-22",
      "open": 49.88999938964844,
      "high": 49.91999816894531,
      "low": 49.869998931884766,
      "close": 49.90999984741211,
      "volume": 4784100
    },
    {
      "time": "2025-10-23",
      "open": 49.880001068115234,
      "high": 49.880001068115234,
      "low": 49.84000015258789,
      "close": 49.849998474121094,
      "volume": 3650600
    },
    {
      "time": "2025-10-24",
      "open": 49.83000183105469,
      "high": 49.83000183105469,
      "low": 49.779998779296875,
      "close": 49.779998779296875,
      "volume": 3445000
    },
    {
      "time": "2025-10-27",
      "open": 49.83000183105469,
      "high": 49.869998931884766,
      "low": 49.79999923706055,
      "close": 49.869998931884766,
      "volume": 3280000
    },
    {
      "time": "2025-10-28",
      "open": 49.880001068115234,
      "high": 49.93000030517578,
      "low": 49.86000061035156,
      "close": 49.900001525878906,
      "volume": 3381800
    },
    {
      "time": "2025-10-29",
      "open": 49.900001525878906,
      "high": 49.90999984741211,
      "low": 49.75,
      "close": 49.7599983215332,
      "volume": 3933000
    },
    {
      "time": "2025-10-30",
      "open": 49.709999084472656,
      "high": 49.79999923706055,
      "low": 49.70000076293945,
      "close": 49.790000915527344,
      "volume": 3179100
    },
    {
      "time": "2025-10-31",
      "open": 49.81999969482422,
      "high": 49.86000061035156,
      "low": 49.79999923706055,
      "close": 49.849998474121094,
      "volume": 3555000
    },
    {
      "time": "2025-11-03",
      "open": 49.709999084472656,
      "high": 49.72999954223633,
      "low": 49.65999984741211,
      "close": 49.70000076293945,
      "volume": 3721700
    },
    {
      "time": "2025-11-04",
      "open": 49.689998626708984,
      "high": 49.720001220703125,
      "low": 49.65999984741211,
      "close": 49.65999984741211,
      "volume": 3439400
    },
    {
      "time": "2025-11-05",
      "open": 49.65999984741211,
      "high": 49.68000030517578,
      "low": 49.599998474121094,
      "close": 49.619998931884766,
      "volume": 9603700
    },
    {
      "time": "2025-11-06",
      "open": 49.650001525878906,
      "high": 49.68000030517578,
      "low": 49.63999938964844,
      "close": 49.63999938964844,
      "volume": 3294200
    },
    {
      "time": "2025-11-07",
      "open": 49.61000061035156,
      "high": 49.63999938964844,
      "low": 49.58000183105469,
      "close": 49.619998931884766,
      "volume": 2830600
    },
    {
      "time": "2025-11-10",
      "open": 49.619998931884766,
      "high": 49.65999984741211,
      "low": 49.61000061035156,
      "close": 49.63999938964844,
      "volume": 2876100
    },
    {
      "time": "2025-11-11",
      "open": 49.68000030517578,
      "high": 49.709999084472656,
      "low": 49.66999816894531,
      "close": 49.709999084472656,
      "volume": 2360200
    },
    {
      "time": "2025-11-12",
      "open": 49.70000076293945,
      "high": 49.72999954223633,
      "low": 49.68000030517578,
      "close": 49.709999084472656,
      "volume": 3261500
    },
    {
      "time": "2025-11-13",
      "open": 49.619998931884766,
      "high": 49.650001525878906,
      "low": 49.58000183105469,
      "close": 49.59000015258789,
      "volume": 4006400
    },
    {
      "time": "2025-11-14",
      "open": 49.540000915527344,
      "high": 49.56999969482422,
      "low": 49.459999084472656,
      "close": 49.459999084472656,
      "volume": 3091700
    },
    {
      "time": "2025-11-17",
      "open": 49.47999954223633,
      "high": 49.52000045776367,
      "low": 49.47999954223633,
      "close": 49.5,
      "volume": 3131400
    },
    {
      "time": "2025-11-18",
      "open": 49.54999923706055,
      "high": 49.560001373291016,
      "low": 49.47999954223633,
      "close": 49.5,
      "volume": 3253100
    },
    {
      "time": "2025-11-19",
      "open": 49.529998779296875,
      "high": 49.529998779296875,
      "low": 49.41999816894531,
      "close": 49.45000076293945,
      "volume": 3547600
    },
    {
      "time": "2025-11-20",
      "open": 49.43000030517578,
      "high": 49.47999954223633,
      "low": 49.43000030517578,
      "close": 49.459999084472656,
      "volume": 5215500
    },
    {
      "time": "2025-11-21",
      "open": 49.54999923706055,
      "high": 49.56999969482422,
      "low": 49.52000045776367,
      "close": 49.560001373291016,
      "volume": 2898000
    },
    {
      "time": "2025-11-24",
      "open": 49.52000045776367,
      "high": 49.56999969482422,
      "low": 49.52000045776367,
      "close": 49.52000045776367,
      "volume": 3381800
    },
    {
      "time": "2025-11-25",
      "open": 49.59000015258789,
      "high": 49.66999816894531,
      "low": 49.54999923706055,
      "close": 49.650001525878906,
      "volume": 4413700
    },
    {
      "time": "2025-11-26",
      "open": 49.599998474121094,
      "high": 49.66999816894531,
      "low": 49.58000183105469,
      "close": 49.66999816894531,
      "volume": 3325900
    },
    {
      "time": "2025-11-28",
      "open": 49.66999816894531,
      "high": 49.68000030517578,
      "low": 49.619998931884766,
      "close": 49.650001525878906,
      "volume": 1959000
    },
    {
      "time": "2025-12-01",
      "open": 49.40999984741211,
      "high": 49.41999816894531,
      "low": 49.36000061035156,
      "close": 49.38999938964844,
      "volume": 3522200
    },
    {
      "time": "2025-12-02",
      "open": 49.34000015258789,
      "high": 49.40999984741211,
      "low": 49.34000015258789,
      "close": 49.40999984741211,
      "volume": 3445100
    },
    {
      "time": "2025-12-03",
      "open": 49.40999984741211,
      "high": 49.45000076293945,
      "low": 49.40999984741211,
      "close": 49.439998626708984,
      "volume": 4371300
    },
    {
      "time": "2025-12-04",
      "open": 49.43000030517578,
      "high": 49.43000030517578,
      "low": 49.380001068115234,
      "close": 49.38999938964844,
      "volume": 3234600
    },
    {
      "time": "2025-12-05",
      "open": 49.380001068115234,
      "high": 49.400001525878906,
      "low": 49.29999923706055,
      "close": 49.31999969482422,
      "volume": 2717700
    },
    {
      "time": "2025-12-08",
      "open": 49.2400016784668,
      "high": 49.25,
      "low": 49.150001525878906,
      "close": 49.20000076293945,
      "volume": 3383000
    },
    {
      "time": "2025-12-09",
      "open": 49.209999084472656,
      "high": 49.25,
      "low": 49.189998626708984,
      "close": 49.2400016784668,
      "volume": 3248400
    },
    {
      "time": "2025-12-10",
      "open": 49.18000030517578,
      "high": 49.2400016784668,
      "low": 49.13999938964844,
      "close": 49.22999954223633,
      "volume": 4317500
    },
    {
      "time": "2025-12-11",
      "open": 49.2400016784668,
      "high": 49.2599983215332,
      "low": 49.209999084472656,
      "close": 49.220001220703125,
      "volume": 3765200
    },
    {
      "time": "2025-12-12",
      "open": 49.16999816894531,
      "high": 49.209999084472656,
      "low": 49.15999984741211,
      "close": 49.189998626708984,
      "volume": 3032700
    },
    {
      "time": "2025-12-15",
      "open": 49.2599983215332,
      "high": 49.29999923706055,
      "low": 49.2400016784668,
      "close": 49.2400016784668,
      "volume": 3125900
    },
    {
      "time": "2025-12-16",
      "open": 49.220001220703125,
      "high": 49.310001373291016,
      "low": 49.209999084472656,
      "close": 49.29999923706055,
      "volume": 3252200
    },
    {
      "time": "2025-12-17",
      "open": 49.279998779296875,
      "high": 49.310001373291016,
      "low": 49.2599983215332,
      "close": 49.29999923706055,
      "volume": 3516800
    },
    {
      "time": "2025-12-18",
      "open": 48.310001373291016,
      "high": 48.349998474121094,
      "low": 48.290000915527344,
      "close": 48.34000015258789,
      "volume": 4391400
    },
    {
      "time": "2025-12-19",
      "open": 48.2599983215332,
      "high": 48.279998779296875,
      "low": 48.209999084472656,
      "close": 48.22999954223633,
      "volume": 5625200
    },
    {
      "time": "2025-12-22",
      "open": 48.29999923706055,
      "high": 48.310001373291016,
      "low": 48.20000076293945,
      "close": 48.22999954223633,
      "volume": 16120600
    },
    {
      "time": "2025-12-23",
      "open": 48.2599983215332,
      "high": 48.349998474121094,
      "low": 48.2599983215332,
      "close": 48.33000183105469,
      "volume": 6903500
    },
    {
      "time": "2025-12-24",
      "open": 48.38999938964844,
      "high": 48.41999816894531,
      "low": 48.369998931884766,
      "close": 48.41999816894531,
      "volume": 3565300
    },
    {
      "time": "2025-12-26",
      "open": 48.439998626708984,
      "high": 48.470001220703125,
      "low": 48.40999984741211,
      "close": 48.41999816894531,
      "volume": 4713000
    },
    {
      "time": "2025-12-29",
      "open": 48.36000061035156,
      "high": 48.400001525878906,
      "low": 48.349998474121094,
      "close": 48.369998931884766,
      "volume": 4936100
    },
    {
      "time": "2025-12-30",
      "open": 48.369998931884766,
      "high": 48.400001525878906,
      "low": 48.36000061035156,
      "close": 48.380001068115234,
      "volume": 4568100
    },
    {
      "time": "2025-12-31",
      "open": 48.34000015258789,
      "high": 48.38999938964844,
      "low": 48.310001373291016,
      "close": 48.31999969482422,
      "volume": 4715200
    },
    {
      "time": "2026-01-02",
      "open": 48.34000015258789,
      "high": 48.36000061035156,
      "low": 48.290000915527344,
      "close": 48.310001373291016,
      "volume": 3941600
    },
    {
      "time": "2026-01-05",
      "open": 48.369998931884766,
      "high": 48.38999938964844,
      "low": 48.34000015258789,
      "close": 48.380001068115234,
      "volume": 4775100
    },
    {
      "time": "2026-01-06",
      "open": 48.43000030517578,
      "high": 48.45000076293945,
      "low": 48.40999984741211,
      "close": 48.439998626708984,
      "volume": 4428500
    },
    {
      "time": "2026-01-07",
      "open": 48.5099983215332,
      "high": 48.56999969482422,
      "low": 48.5099983215332,
      "close": 48.529998779296875,
      "volume": 4035800
    },
    {
      "time": "2026-01-08",
      "open": 48.47999954223633,
      "high": 48.529998779296875,
      "low": 48.470001220703125,
      "close": 48.529998779296875,
      "volume": 10244900
    },
    {
      "time": "2026-01-09",
      "open": 48.5099983215332,
      "high": 48.560001373291016,
      "low": 48.4900016784668,
      "close": 48.540000915527344,
      "volume": 3846000
    },
    {
      "time": "2026-01-12",
      "open": 48.599998474121094,
      "high": 48.61000061035156,
      "low": 48.56999969482422,
      "close": 48.58000183105469,
      "volume": 6228800
    },
    {
      "time": "2026-01-13",
      "open": 48.5,
      "high": 48.560001373291016,
      "low": 48.470001220703125,
      "close": 48.540000915527344,
      "volume": 22519600
    },
    {
      "time": "2026-01-14",
      "open": 48.5099983215332,
      "high": 48.650001525878906,
      "low": 48.5099983215332,
      "close": 48.61000061035156,
      "volume": 15592500
    },
    {
      "time": "2026-01-15",
      "open": 48.61000061035156,
      "high": 48.63999938964844,
      "low": 48.54999923706055,
      "close": 48.59000015258789,
      "volume": 10402200
    },
    {
      "time": "2026-01-16",
      "open": 48.56999969482422,
      "high": 48.59000015258789,
      "low": 48.529998779296875,
      "close": 48.540000915527344,
      "volume": 6045000
    },
    {
      "time": "2026-01-20",
      "open": 48.43000030517578,
      "high": 48.43000030517578,
      "low": 48.33000183105469,
      "close": 48.38999938964844,
      "volume": 6551900
    },
    {
      "time": "2026-01-21",
      "open": 48.43000030517578,
      "high": 48.45000076293945,
      "low": 48.38999938964844,
      "close": 48.43000030517578,
      "volume": 5205500
    },
    {
      "time": "2026-01-22",
      "open": 48.43000030517578,
      "high": 48.4900016784668,
      "low": 48.41999816894531,
      "close": 48.470001220703125,
      "volume": 6067300
    },
    {
      "time": "2026-01-23",
      "open": 48.470001220703125,
      "high": 48.4900016784668,
      "low": 48.439998626708984,
      "close": 48.45000076293945,
      "volume": 4222400
    },
    {
      "time": "2026-01-26",
      "open": 48.540000915527344,
      "high": 48.56999969482422,
      "low": 48.52000045776367,
      "close": 48.529998779296875,
      "volume": 4613200
    },
    {
      "time": "2026-01-27",
      "open": 48.529998779296875,
      "high": 48.560001373291016,
      "low": 48.5,
      "close": 48.52000045776367,
      "volume": 3737400
    },
    {
      "time": "2026-01-28",
      "open": 48.56999969482422,
      "high": 48.58000183105469,
      "low": 48.5,
      "close": 48.5099983215332,
      "volume": 7532800
    },
    {
      "time": "2026-01-29",
      "open": 48.56999969482422,
      "high": 48.66999816894531,
      "low": 48.54999923706055,
      "close": 48.66999816894531,
      "volume": 16286400
    },
    {
      "time": "2026-01-30",
      "open": 48.59000015258789,
      "high": 48.61000061035156,
      "low": 48.560001373291016,
      "close": 48.56999969482422,
      "volume": 5732900
    },
    {
      "time": "2026-02-02",
      "open": 48.470001220703125,
      "high": 48.4900016784668,
      "low": 48.400001525878906,
      "close": 48.43000030517578,
      "volume": 6356800
    },
    {
      "time": "2026-02-03",
      "open": 48.40999984741211,
      "high": 48.45000076293945,
      "low": 48.38999938964844,
      "close": 48.40999984741211,
      "volume": 5526000
    },
    {
      "time": "2026-02-04",
      "open": 48.4900016784668,
      "high": 48.5099983215332,
      "low": 48.459999084472656,
      "close": 48.47999954223633,
      "volume": 7418600
    },
    {
      "time": "2026-02-05",
      "open": 48.5099983215332,
      "high": 48.560001373291016,
      "low": 48.4900016784668,
      "close": 48.540000915527344,
      "volume": 5486900
    },
    {
      "time": "2026-02-06",
      "open": 48.54999923706055,
      "high": 48.56999969482422,
      "low": 48.52000045776367,
      "close": 48.54999923706055,
      "volume": 3946200
    },
    {
      "time": "2026-02-09",
      "open": 48.529998779296875,
      "high": 48.56999969482422,
      "low": 48.5,
      "close": 48.56999969482422,
      "volume": 4837400
    },
    {
      "time": "2026-02-10",
      "open": 48.63999938964844,
      "high": 48.68000030517578,
      "low": 48.630001068115234,
      "close": 48.68000030517578,
      "volume": 8223300
    },
    {
      "time": "2026-02-11",
      "open": 48.66999816894531,
      "high": 48.720001220703125,
      "low": 48.650001525878906,
      "close": 48.689998626708984,
      "volume": 4870000
    },
    {
      "time": "2026-02-12",
      "open": 48.720001220703125,
      "high": 48.79999923706055,
      "low": 48.70000076293945,
      "close": 48.79999923706055,
      "volume": 4839000
    },
    {
      "time": "2026-02-13",
      "open": 48.849998474121094,
      "high": 48.880001068115234,
      "low": 48.810001373291016,
      "close": 48.810001373291016,
      "volume": 3811500
    },
    {
      "time": "2026-02-17",
      "open": 48.880001068115234,
      "high": 48.939998626708984,
      "low": 48.869998931884766,
      "close": 48.900001525878906,
      "volume": 4422600
    },
    {
      "time": "2026-02-18",
      "open": 48.88999938964844,
      "high": 48.91999816894531,
      "low": 48.880001068115234,
      "close": 48.900001525878906,
      "volume": 3511100
    },
    {
      "time": "2026-02-19",
      "open": 48.90999984741211,
      "high": 48.939998626708984,
      "low": 48.88999938964844,
      "close": 48.93000030517578,
      "volume": 3449700
    },
    {
      "time": "2026-02-20",
      "open": 48.97999954223633,
      "high": 49.0099983215332,
      "low": 48.95000076293945,
      "close": 48.97999954223633,
      "volume": 5093300
    },
    {
      "time": "2026-02-23",
      "open": 49.0099983215332,
      "high": 49.08000183105469,
      "low": 49,
      "close": 49.06999969482422,
      "volume": 4219100
    },
    {
      "time": "2026-02-24",
      "open": 49.09000015258789,
      "high": 49.09000015258789,
      "low": 49.04999923706055,
      "close": 49.09000015258789,
      "volume": 6912500
    },
    {
      "time": "2026-02-25",
      "open": 49.029998779296875,
      "high": 49.06999969482422,
      "low": 49.029998779296875,
      "close": 49.029998779296875,
      "volume": 7458900
    },
    {
      "time": "2026-02-26",
      "open": 49.060001373291016,
      "high": 49.11000061035156,
      "low": 49.04999923706055,
      "close": 49.11000061035156,
      "volume": 4442000
    },
    {
      "time": "2026-02-27",
      "open": 49.15999984741211,
      "high": 49.22999954223633,
      "low": 49.13999938964844,
      "close": 49.20000076293945,
      "volume": 4161600
    },
    {
      "time": "2026-03-02",
      "open": 49,
      "high": 49,
      "low": 48.900001525878906,
      "close": 48.93000030517578,
      "volume": 10819300
    },
    {
      "time": "2026-03-03",
      "open": 48.66999816894531,
      "high": 48.849998474121094,
      "low": 48.650001525878906,
      "close": 48.83000183105469,
      "volume": 4969900
    },
    {
      "time": "2026-03-04",
      "open": 48.79999923706055,
      "high": 48.84000015258789,
      "low": 48.7599983215332,
      "close": 48.77000045776367,
      "volume": 6988700
    },
    {
      "time": "2026-03-05",
      "open": 48.58000183105469,
      "high": 48.619998931884766,
      "low": 48.5099983215332,
      "close": 48.58000183105469,
      "volume": 4912500
    },
    {
      "time": "2026-03-06",
      "open": 48.43000030517578,
      "high": 48.52000045776367,
      "low": 48.369998931884766,
      "close": 48.439998626708984,
      "volume": 4512300
    },
    {
      "time": "2026-03-09",
      "open": 48.29999923706055,
      "high": 48.65999984741211,
      "low": 48.25,
      "close": 48.5099983215332,
      "volume": 5193900
    },
    {
      "time": "2026-03-10",
      "open": 48.5099983215332,
      "high": 48.619998931884766,
      "low": 48.45000076293945,
      "close": 48.470001220703125,
      "volume": 12342200
    },
    {
      "time": "2026-03-11",
      "open": 48.29999923706055,
      "high": 48.36000061035156,
      "low": 48.220001220703125,
      "close": 48.25,
      "volume": 4795800
    },
    {
      "time": "2026-03-12",
      "open": 48.15999984741211,
      "high": 48.189998626708984,
      "low": 48.08000183105469,
      "close": 48.08000183105469,
      "volume": 5976900
    },
    {
      "time": "2026-03-13",
      "open": 48.13999938964844,
      "high": 48.18000030517578,
      "low": 48,
      "close": 48,
      "volume": 3903200
    },
    {
      "time": "2026-03-16",
      "open": 48.18000030517578,
      "high": 48.2599983215332,
      "low": 48.16999816894531,
      "close": 48.220001220703125,
      "volume": 4299700
    },
    {
      "time": "2026-03-17",
      "open": 48.27000045776367,
      "high": 48.31999969482422,
      "low": 48.2599983215332,
      "close": 48.29999923706055,
      "volume": 4251900
    },
    {
      "time": "2026-03-18",
      "open": 48.209999084472656,
      "high": 48.2400016784668,
      "low": 48.099998474121094,
      "close": 48.11000061035156,
      "volume": 3714600
    },
    {
      "time": "2026-03-19",
      "open": 48,
      "high": 48.189998626708984,
      "low": 47.97999954223633,
      "close": 48.130001068115234,
      "volume": 5779000
    },
    {
      "time": "2026-03-20",
      "open": 48.060001373291016,
      "high": 48.08000183105469,
      "low": 47.790000915527344,
      "close": 47.810001373291016,
      "volume": 5790400
    },
    {
      "time": "2026-03-23",
      "open": 47.88999938964844,
      "high": 48.130001068115234,
      "low": 47.880001068115234,
      "close": 48.0099983215332,
      "volume": 5191900
    },
    {
      "time": "2026-03-24",
      "open": 47.849998474121094,
      "high": 47.939998626708984,
      "low": 47.790000915527344,
      "close": 47.83000183105469,
      "volume": 5434800
    },
    {
      "time": "2026-03-25",
      "open": 48.099998474121094,
      "high": 48.13999938964844,
      "low": 48.040000915527344,
      "close": 48.08000183105469,
      "volume": 4569900
    },
    {
      "time": "2026-03-26",
      "open": 47.88999938964844,
      "high": 47.93000030517578,
      "low": 47.7400016784668,
      "close": 47.7400016784668,
      "volume": 4783800
    },
    {
      "time": "2026-03-27",
      "open": 47.630001068115234,
      "high": 47.72999954223633,
      "low": 47.599998474121094,
      "close": 47.65999984741211,
      "volume": 4601900
    },
    {
      "time": "2026-03-30",
      "open": 47.81999969482422,
      "high": 47.86000061035156,
      "low": 47.779998779296875,
      "close": 47.790000915527344,
      "volume": 4144700
    },
    {
      "time": "2026-03-31",
      "open": 47.959999084472656,
      "high": 48.119998931884766,
      "low": 47.900001525878906,
      "close": 48.04999923706055,
      "volume": 5854000
    },
    {
      "time": "2026-04-01",
      "open": 48.029998779296875,
      "high": 48.04999923706055,
      "low": 47.970001220703125,
      "close": 48.0099983215332,
      "volume": 5137300
    },
    {
      "time": "2026-04-02",
      "open": 47.91999816894531,
      "high": 48.04999923706055,
      "low": 47.849998474121094,
      "close": 47.959999084472656,
      "volume": 4966300
    },
    {
      "time": "2026-04-06",
      "open": 47.900001525878906,
      "high": 47.959999084472656,
      "low": 47.869998931884766,
      "close": 47.880001068115234,
      "volume": 5481800
    },
    {
      "time": "2026-04-07",
      "open": 47.869998931884766,
      "high": 47.95000076293945,
      "low": 47.72999954223633,
      "close": 47.90999984741211,
      "volume": 4446900
    },
    {
      "time": "2026-04-08",
      "open": 48.36000061035156,
      "high": 48.36000061035156,
      "low": 48.22999954223633,
      "close": 48.279998779296875,
      "volume": 4102700
    },
    {
      "time": "2026-04-09",
      "open": 48.08000183105469,
      "high": 48.22999954223633,
      "low": 48.040000915527344,
      "close": 48.130001068115234,
      "volume": 4128200
    },
    {
      "time": "2026-04-10",
      "open": 48,
      "high": 48.029998779296875,
      "low": 47.93000030517578,
      "close": 48,
      "volume": 3209900
    },
    {
      "time": "2026-04-13",
      "open": 47.95000076293945,
      "high": 48.06999969482422,
      "low": 47.91999816894531,
      "close": 48.040000915527344,
      "volume": 4123400
    },
    {
      "time": "2026-04-14",
      "open": 48.119998931884766,
      "high": 48.2400016784668,
      "low": 48.06999969482422,
      "close": 48.220001220703125,
      "volume": 4261900
    },
    {
      "time": "2026-04-15",
      "open": 48.16999816894531,
      "high": 48.18000030517578,
      "low": 48.09000015258789,
      "close": 48.119998931884766,
      "volume": 3575800
    },
    {
      "time": "2026-04-16",
      "open": 48.20000076293945,
      "high": 48.20000076293945,
      "low": 48.060001373291016,
      "close": 48.09000015258789,
      "volume": 4077800
    },
    {
      "time": "2026-04-17",
      "open": 48.290000915527344,
      "high": 48.38999938964844,
      "low": 48.27000045776367,
      "close": 48.33000183105469,
      "volume": 3535600
    },
    {
      "time": "2026-04-20",
      "open": 48.290000915527344,
      "high": 48.290000915527344,
      "low": 48.189998626708984,
      "close": 48.27000045776367,
      "volume": 4067800
    },
    {
      "time": "2026-04-21",
      "open": 48.29999923706055,
      "high": 48.29999923706055,
      "low": 48.09000015258789,
      "close": 48.099998474121094,
      "volume": 4152500
    },
    {
      "time": "2026-04-22",
      "open": 48.22999954223633,
      "high": 48.2599983215332,
      "low": 48.150001525878906,
      "close": 48.18000030517578,
      "volume": 3459400
    },
    {
      "time": "2026-04-23",
      "open": 48.15999984741211,
      "high": 48.189998626708984,
      "low": 48,
      "close": 48.09000015258789,
      "volume": 4039000
    },
    {
      "time": "2026-04-24",
      "open": 48.08000183105469,
      "high": 48.189998626708984,
      "low": 48.04999923706055,
      "close": 48.16999816894531,
      "volume": 3058400
    },
    {
      "time": "2026-04-27",
      "open": 48.08000183105469,
      "high": 48.099998474121094,
      "low": 48.02000045776367,
      "close": 48.04999923706055,
      "volume": 3795000
    },
    {
      "time": "2026-04-28",
      "open": 47.9900016784668,
      "high": 48.02000045776367,
      "low": 47.970001220703125,
      "close": 48,
      "volume": 3585100
    },
    {
      "time": "2026-04-29",
      "open": 47.970001220703125,
      "high": 47.970001220703125,
      "low": 47.84000015258789,
      "close": 47.86000061035156,
      "volume": 3703000
    },
    {
      "time": "2026-04-30",
      "open": 48.02000045776367,
      "high": 48.08000183105469,
      "low": 47.9900016784668,
      "close": 48.04999923706055,
      "volume": 4803700
    },
    {
      "time": "2026-05-01",
      "open": 47.90999984741211,
      "high": 48.04999923706055,
      "low": 47.90999984741211,
      "close": 47.970001220703125,
      "volume": 3955300
    },
    {
      "time": "2026-05-04",
      "open": 47.93000030517578,
      "high": 47.939998626708984,
      "low": 47.779998779296875,
      "close": 47.84000015258789,
      "volume": 4811700
    },
    {
      "time": "2026-05-05",
      "open": 47.86000061035156,
      "high": 47.93000030517578,
      "low": 47.849998474121094,
      "close": 47.88999938964844,
      "volume": 13436000
    },
    {
      "time": "2026-05-06",
      "open": 48.099998474121094,
      "high": 48.15999984741211,
      "low": 48.099998474121094,
      "close": 48.15999984741211,
      "volume": 4694300
    },
    {
      "time": "2026-05-07",
      "open": 48.20000076293945,
      "high": 48.220001220703125,
      "low": 48.04999923706055,
      "close": 48.08000183105469,
      "volume": 6591800
    },
    {
      "time": "2026-05-08",
      "open": 48.13999938964844,
      "high": 48.16999816894531,
      "low": 48.09000015258789,
      "close": 48.13999938964844,
      "volume": 3288000
    },
    {
      "time": "2026-05-11",
      "open": 48.040000915527344,
      "high": 48.060001373291016,
      "low": 47.95000076293945,
      "close": 47.97999954223633,
      "volume": 4378500
    },
    {
      "time": "2026-05-12",
      "open": 47.86000061035156,
      "high": 47.880001068115234,
      "low": 47.79999923706055,
      "close": 47.810001373291016,
      "volume": 4097800
    },
    {
      "time": "2026-05-13",
      "open": 47.83000183105469,
      "high": 47.900001525878906,
      "low": 47.810001373291016,
      "close": 47.900001525878906,
      "volume": 5240000
    },
    {
      "time": "2026-05-14",
      "open": 47.9900016784668,
      "high": 48.029998779296875,
      "low": 47.95000076293945,
      "close": 47.970001220703125,
      "volume": 3702100
    },
    {
      "time": "2026-05-15",
      "open": 47.66999816894531,
      "high": 47.689998626708984,
      "low": 47.529998779296875,
      "close": 47.56999969482422,
      "volume": 9900100
    },
    {
      "time": "2026-05-18",
      "open": 47.65999984741211,
      "high": 47.72999954223633,
      "low": 47.619998931884766,
      "close": 47.70000076293945,
      "volume": 9529600
    },
    {
      "time": "2026-05-19",
      "open": 47.560001373291016,
      "high": 47.63999938964844,
      "low": 47.54999923706055,
      "close": 47.59000015258789,
      "volume": 8658800
    },
    {
      "time": "2026-05-20",
      "open": 47.70000076293945,
      "high": 47.939998626708984,
      "low": 47.70000076293945,
      "close": 47.91999816894531,
      "volume": 11570800
    },
    {
      "time": "2026-05-21",
      "open": 47.849998474121094,
      "high": 48.029998779296875,
      "low": 47.83000183105469,
      "close": 47.97999954223633,
      "volume": 4141500
    },
    {
      "time": "2026-05-22",
      "open": 48.09000015258789,
      "high": 48.11000061035156,
      "low": 48.02000045776367,
      "close": 48.060001373291016,
      "volume": 3985700
    },
    {
      "time": "2026-05-26",
      "open": 48.18000030517578,
      "high": 48.22999954223633,
      "low": 48.16999816894531,
      "close": 48.22999954223633,
      "volume": 5136700
    },
    {
      "time": "2026-05-27",
      "open": 48.220001220703125,
      "high": 48.27000045776367,
      "low": 48.189998626708984,
      "close": 48.220001220703125,
      "volume": 3808900
    },
    {
      "time": "2026-05-28",
      "open": 48.209999084472656,
      "high": 48.31999969482422,
      "low": 48.189998626708984,
      "close": 48.2599983215332,
      "volume": 6351900
    },
    {
      "time": "2026-05-29",
      "open": 48.279998779296875,
      "high": 48.369998931884766,
      "low": 48.2599983215332,
      "close": 48.33000183105469,
      "volume": 5195700
    },
    {
      "time": "2026-06-01",
      "open": 48.029998779296875,
      "high": 48.150001525878906,
      "low": 47.97999954223633,
      "close": 48.11000061035156,
      "volume": 4813700
    },
    {
      "time": "2026-06-02",
      "open": 48.189998626708984,
      "high": 48.220001220703125,
      "low": 48.15999984741211,
      "close": 48.20000076293945,
      "volume": 5114400
    },
    {
      "time": "2026-06-03",
      "open": 48.130001068115234,
      "high": 48.13999938964844,
      "low": 48.0099983215332,
      "close": 48.029998779296875,
      "volume": 5412300
    },
    {
      "time": "2026-06-04",
      "open": 48.060001373291016,
      "high": 48.119998931884766,
      "low": 48.060001373291016,
      "close": 48.08000183105469,
      "volume": 3396500
    },
    {
      "time": "2026-06-05",
      "open": 48.0099983215332,
      "high": 48.04999923706055,
      "low": 47.97999954223633,
      "close": 48.0099983215332,
      "volume": 3847700
    },
    {
      "time": "2026-06-08",
      "open": 48.029998779296875,
      "high": 48.060001373291016,
      "low": 47.939998626708984,
      "close": 47.95000076293945,
      "volume": 3670600
    },
    {
      "time": "2026-06-09",
      "open": 47.95000076293945,
      "high": 48.040000915527344,
      "low": 47.93000030517578,
      "close": 47.9900016784668,
      "volume": 3991300
    },
    {
      "time": "2026-06-10",
      "open": 47.970001220703125,
      "high": 48,
      "low": 47.880001068115234,
      "close": 47.900001525878906,
      "volume": 4974900
    },
    {
      "time": "2026-06-11",
      "open": 48.029998779296875,
      "high": 48.20000076293945,
      "low": 48,
      "close": 48.18000030517578,
      "volume": 4138400
    },
    {
      "time": "2026-06-12",
      "open": 48.20000076293945,
      "high": 48.279998779296875,
      "low": 48.16999816894531,
      "close": 48.2599983215332,
      "volume": 3987900
    },
    {
      "time": "2026-06-15",
      "open": 48.33000183105469,
      "high": 48.349998474121094,
      "low": 48.2400016784668,
      "close": 48.27000045776367,
      "volume": 10911800
    },
    {
      "time": "2026-06-16",
      "open": 48.349998474121094,
      "high": 48.369998931884766,
      "low": 48.31999969482422,
      "close": 48.33000183105469,
      "volume": 3576500
    },
    {
      "time": "2026-06-17",
      "open": 48.400001525878906,
      "high": 48.439998626708984,
      "low": 48.29999923706055,
      "close": 48.310001373291016,
      "volume": 6469700
    },
    {
      "time": "2026-06-18",
      "open": 48.369998931884766,
      "high": 48.400001525878906,
      "low": 48.34000015258789,
      "close": 48.349998474121094,
      "volume": 3316600
    },
    {
      "time": "2026-06-22",
      "open": 48.310001373291016,
      "high": 48.31999969482422,
      "low": 48.27000045776367,
      "close": 48.27000045776367,
      "volume": 4196300
    },
    {
      "time": "2026-06-23",
      "open": 48.36000061035156,
      "high": 48.41999816894531,
      "low": 48.36000061035156,
      "close": 48.380001068115234,
      "volume": 3574600
    },
    {
      "time": "2026-06-24",
      "open": 48.4900016784668,
      "high": 48.529998779296875,
      "low": 48.45000076293945,
      "close": 48.5,
      "volume": 3404900
    },
    {
      "time": "2026-06-25",
      "open": 48.540000915527344,
      "high": 48.56999969482422,
      "low": 48.4900016784668,
      "close": 48.4900016784668,
      "volume": 3712300
    },
    {
      "time": "2026-06-26",
      "open": 48.4900016784668,
      "high": 48.540000915527344,
      "low": 48.459999084472656,
      "close": 48.5099983215332,
      "volume": 9286600
    },
    {
      "time": "2026-06-29",
      "open": 48.5099983215332,
      "high": 48.529998779296875,
      "low": 48.5,
      "close": 48.52000045776367,
      "volume": 3557700
    },
    {
      "time": "2026-06-30",
      "open": 48.52000045776367,
      "high": 48.540000915527344,
      "low": 48.43000030517578,
      "close": 48.43000030517578,
      "volume": 5010500
    },
    {
      "time": "2026-07-01",
      "open": 48.2400016784668,
      "high": 48.290000915527344,
      "low": 48.220001220703125,
      "close": 48.27000045776367,
      "volume": 3891600
    },
    {
      "time": "2026-07-02",
      "open": 48.2400016784668,
      "high": 48.279998779296875,
      "low": 48.209999084472656,
      "close": 48.2400016784668,
      "volume": 4037700
    },
    {
      "time": "2026-07-06",
      "open": 48.2400016784668,
      "high": 48.25,
      "low": 48.189998626708984,
      "close": 48.220001220703125,
      "volume": 7620100
    },
    {
      "time": "2026-07-07",
      "open": 48.18000030517578,
      "high": 48.189998626708984,
      "low": 48.02000045776367,
      "close": 48.02000045776367,
      "volume": 4527500
    },
    {
      "time": "2026-07-08",
      "open": 47.90999984741211,
      "high": 47.90999984741211,
      "low": 47.79999923706055,
      "close": 47.83000183105469,
      "volume": 4713400
    },
    {
      "time": "2026-07-09",
      "open": 47.970001220703125,
      "high": 48.02000045776367,
      "low": 47.959999084472656,
      "close": 48.02000045776367,
      "volume": 4577100
    },
    {
      "time": "2026-07-10",
      "open": 48.08000183105469,
      "high": 48.11000061035156,
      "low": 48.02000045776367,
      "close": 48.08000183105469,
      "volume": 4031000
    },
    {
      "time": "2026-07-13",
      "open": 48,
      "high": 48.02000045776367,
      "low": 47.869998931884766,
      "close": 47.88999938964844,
      "volume": 3701800
    },
    {
      "time": "2026-07-14",
      "open": 47.91999816894531,
      "high": 48.02000045776367,
      "low": 47.90999984741211,
      "close": 47.959999084472656,
      "volume": 3462600
    },
    {
      "time": "2026-07-15",
      "open": 47.939998626708984,
      "high": 48.040000915527344,
      "low": 47.93000030517578,
      "close": 48.029998779296875,
      "volume": 3985600
    },
    {
      "time": "2026-07-16",
      "open": 47.91999816894531,
      "high": 47.97999954223633,
      "low": 47.880001068115234,
      "close": 47.959999084472656,
      "volume": 3666400
    },
    {
      "time": "2026-07-17",
      "open": 47.970001220703125,
      "high": 48.0099983215332,
      "low": 47.90999984741211,
      "close": 47.93000030517578,
      "volume": 4267300
    },
    {
      "time": "2026-07-20",
      "open": 47.88999938964844,
      "high": 47.93000030517578,
      "low": 47.810001373291016,
      "close": 47.81999969482422,
      "volume": 3502900
    },
    {
      "time": "2026-07-21",
      "open": 47.81999969482422,
      "high": 47.86000061035156,
      "low": 47.779998779296875,
      "close": 47.83000183105469,
      "volume": 3069900
    },
    {
      "time": "2026-07-22",
      "open": 47.83000183105469,
      "high": 47.849998474121094,
      "low": 47.77000045776367,
      "close": 47.79999923706055,
      "volume": 3349400
    },
    {
      "time": "2026-07-23",
      "open": 47.720001220703125,
      "high": 47.7400016784668,
      "low": 47.66999816894531,
      "close": 47.709999084472656,
      "volume": 2930800
    },
    {
      "time": "2026-07-24",
      "open": 47.790000915527344,
      "high": 47.84000015258789,
      "low": 47.779998779296875,
      "close": 47.79999923706055,
      "volume": 3167500
    },
    {
      "time": "2026-07-27",
      "open": 47.900001525878906,
      "high": 47.91999816894531,
      "low": 47.869998931884766,
      "close": 47.91999816894531,
      "volume": 3187100
    },
    {
      "time": "2026-07-28",
      "open": 47.959999084472656,
      "high": 48.02000045776367,
      "low": 47.939998626708984,
      "close": 47.9900016784668,
      "volume": 3677300
    },
    {
      "time": "2026-07-29",
      "open": 47.90999984741211,
      "high": 47.95000076293945,
      "low": 47.810001373291016,
      "close": 47.810001373291016,
      "volume": 3508700
    },
    {
      "time": "2026-07-30",
      "open": 47.83000183105469,
      "high": 47.900001525878906,
      "low": 47.83000183105469,
      "close": 47.880001068115234,
      "volume": 3193400
    },
    {
      "time": "2026-07-31",
      "open": 47.79999923706055,
      "high": 47.81999969482422,
      "low": 47.7400016784668,
      "close": 47.77000045776367,
      "volume": 4223400
    },
    {
      "time": "2026-08-03",
      "open": 47.81999969482422,
      "high": 47.849998474121094,
      "low": 47.810001373291016,
      "close": 47.84000015258789,
      "volume": 4450600
    },
    {
      "time": "2026-08-04",
      "open": 47.900001525878906,
      "high": 47.970001220703125,
      "low": 47.880001068115234,
      "close": 47.970001220703125,
      "volume": 3569500
    },
    {
      "time": "2026-08-05",
      "open": 47.97999954223633,
      "high": 48.02000045776367,
      "low": 47.95000076293945,
      "close": 47.9900016784668,
      "volume": 5320200
    },
    {
      "time": "2026-08-06",
      "open": 47.970001220703125,
      "high": 47.9900016784668,
      "low": 47.880001068115234,
      "close": 47.88999938964844,
      "volume": 3345600
    },
    {
      "time": "2026-08-07",
      "open": 47.95000076293945,
      "high": 47.970001220703125,
      "low": 47.900001525878906,
      "close": 47.95000076293945,
      "volume": 3809100
    },
    {
      "time": "2026-08-10",
      "open": 47.86000061035156,
      "high": 47.88999938964844,
      "low": 47.77000045776367,
      "close": 47.790000915527344,
      "volume": 3560700
    },
    {
      "time": "2026-08-11",
      "open": 47.81999969482422,
      "high": 47.86000061035156,
      "low": 47.79999923706055,
      "close": 47.81999969482422,
      "volume": 3501100
    },
    {
      "time": "2026-08-12",
      "open": 47.900001525878906,
      "high": 47.91999816894531,
      "low": 47.810001373291016,
      "close": 47.81999969482422,
      "volume": 3379600
    },
    {
      "time": "2026-08-13",
      "open": 47.880001068115234,
      "high": 47.95000076293945,
      "low": 47.869998931884766,
      "close": 47.90999984741211,
      "volume": 3309900
    },
    {
      "time": "2026-08-14",
      "open": 47.84000015258789,
      "high": 47.849998474121094,
      "low": 47.709999084472656,
      "close": 47.720001220703125,
      "volume": 3296900
    },
    {
      "time": "2026-08-17",
      "open": 47.70000076293945,
      "high": 47.720001220703125,
      "low": 47.63999938964844,
      "close": 47.650001525878906,
      "volume": 3608200
    },
    {
      "time": "2026-08-18",
      "open": 47.560001373291016,
      "high": 47.599998474121094,
      "low": 47.540000915527344,
      "close": 47.59000015258789,
      "volume": 3985800
    },
    {
      "time": "2026-08-19",
      "open": 47.689998626708984,
      "high": 47.7400016784668,
      "low": 47.63999938964844,
      "close": 47.7400016784668,
      "volume": 6201900
    },
    {
      "time": "2026-08-20",
      "open": 47.65999984741211,
      "high": 47.70000076293945,
      "low": 47.619998931884766,
      "close": 47.650001525878906,
      "volume": 4680700
    },
    {
      "time": "2026-08-21",
      "open": 47.66999816894531,
      "high": 47.689998626708984,
      "low": 47.619998931884766,
      "close": 47.650001525878906,
      "volume": 3548300
    },
    {
      "time": "2026-08-24",
      "open": 47.66999816894531,
      "high": 47.70000076293945,
      "low": 47.63999938964844,
      "close": 47.68000030517578,
      "volume": 3892900
    },
    {
      "time": "2026-08-25",
      "open": 47.810001373291016,
      "high": 47.90999984741211,
      "low": 47.779998779296875,
      "close": 47.90999984741211,
      "volume": 3761000
    },
    {
      "time": "2026-08-26",
      "open": 47.84000015258789,
      "high": 47.84000015258789,
      "low": 47.77000045776367,
      "close": 47.779998779296875,
      "volume": 3641400
    },
    {
      "time": "2026-08-27",
      "open": 47.7400016784668,
      "high": 47.75,
      "low": 47.66999816894531,
      "close": 47.70000076293945,
      "volume": 3868200
    },
    {
      "time": "2026-08-28",
      "open": 47.65999984741211,
      "high": 47.709999084472656,
      "low": 47.58000183105469,
      "close": 47.599998474121094,
      "volume": 3468100
    },
    {
      "time": "2026-08-31",
      "open": 47.540000915527344,
      "high": 47.56999969482422,
      "low": 47.52000045776367,
      "close": 47.54999923706055,
      "volume": 4441700
    },
    {
      "time": "2026-09-01",
      "open": 47.38999938964844,
      "high": 47.40999984741211,
      "low": 47.2599983215332,
      "close": 47.27000045776367,
      "volume": 5997200
    },
    {
      "time": "2026-09-02",
      "open": 47.279998779296875,
      "high": 47.290000915527344,
      "low": 47.22999954223633,
      "close": 47.25,
      "volume": 4357300
    },
    {
      "time": "2026-09-03",
      "open": 47.41999816894531,
      "high": 47.470001220703125,
      "low": 47.38999938964844,
      "close": 47.400001525878906,
      "volume": 5543500
    },
    {
      "time": "2026-09-04",
      "open": 47.439998626708984,
      "high": 47.4900016784668,
      "low": 47.43000030517578,
      "close": 47.45000076293945,
      "volume": 3681700
    },
    {
      "time": "2026-09-08",
      "open": 47.439998626708984,
      "high": 47.439998626708984,
      "low": 47.369998931884766,
      "close": 47.38999938964844,
      "volume": 3869400
    },
    {
      "time": "2026-09-09",
      "open": 47.33000183105469,
      "high": 47.34000015258789,
      "low": 47.220001220703125,
      "close": 47.22999954223633,
      "volume": 4461100
    },
    {
      "time": "2026-09-10",
      "open": 47.099998474121094,
      "high": 47.11000061035156,
      "low": 46.959999084472656,
      "close": 46.970001220703125,
      "volume": 4301600
    },
    {
      "time": "2026-09-11",
      "open": 47.040000915527344,
      "high": 47.060001373291016,
      "low": 46.970001220703125,
      "close": 46.9900016784668,
      "volume": 4437000
    },
    {
      "time": "2026-09-14",
      "open": 46.900001525878906,
      "high": 47.0098991394043,
      "low": 46.85279846191406,
      "close": 46.94499969482422,
      "volume": 4820217
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 49.58719985961914
    },
    {
      "time": "2025-11-24",
      "value": 49.58839988708496
    },
    {
      "time": "2025-11-25",
      "value": 49.59199989318848
    },
    {
      "time": "2025-11-26",
      "value": 49.59619987487793
    },
    {
      "time": "2025-11-28",
      "value": 49.60139991760254
    },
    {
      "time": "2025-12-01",
      "value": 49.60139991760254
    },
    {
      "time": "2025-12-02",
      "value": 49.60179992675781
    },
    {
      "time": "2025-12-03",
      "value": 49.60299987792969
    },
    {
      "time": "2025-12-04",
      "value": 49.603199844360354
    },
    {
      "time": "2025-12-05",
      "value": 49.60259986877441
    },
    {
      "time": "2025-12-08",
      "value": 49.59879989624024
    },
    {
      "time": "2025-12-09",
      "value": 49.594599914550784
    },
    {
      "time": "2025-12-10",
      "value": 49.58999992370605
    },
    {
      "time": "2025-12-11",
      "value": 49.58679992675781
    },
    {
      "time": "2025-12-12",
      "value": 49.58239990234375
    },
    {
      "time": "2025-12-15",
      "value": 49.57899993896484
    },
    {
      "time": "2025-12-16",
      "value": 49.57899993896484
    },
    {
      "time": "2025-12-17",
      "value": 49.5781999206543
    },
    {
      "time": "2025-12-18",
      "value": 49.55559989929199
    },
    {
      "time": "2025-12-19",
      "value": 49.53219985961914
    },
    {
      "time": "2025-12-22",
      "value": 49.50459983825684
    },
    {
      "time": "2025-12-23",
      "value": 49.47799987792969
    },
    {
      "time": "2025-12-24",
      "value": 49.45219985961914
    },
    {
      "time": "2025-12-26",
      "value": 49.425199813842774
    },
    {
      "time": "2025-12-29",
      "value": 49.394999771118165
    },
    {
      "time": "2025-12-30",
      "value": 49.366599807739256
    },
    {
      "time": "2025-12-31",
      "value": 49.33619979858398
    },
    {
      "time": "2026-01-02",
      "value": 49.3047998046875
    },
    {
      "time": "2026-01-05",
      "value": 49.27419982910156
    },
    {
      "time": "2026-01-06",
      "value": 49.24599983215332
    },
    {
      "time": "2026-01-07",
      "value": 49.22099983215332
    },
    {
      "time": "2026-01-08",
      "value": 49.194199829101564
    },
    {
      "time": "2026-01-09",
      "value": 49.16699981689453
    },
    {
      "time": "2026-01-12",
      "value": 49.14339988708496
    },
    {
      "time": "2026-01-13",
      "value": 49.11839988708496
    },
    {
      "time": "2026-01-14",
      "value": 49.09359992980957
    },
    {
      "time": "2026-01-15",
      "value": 49.07139991760254
    },
    {
      "time": "2026-01-16",
      "value": 49.04899993896484
    },
    {
      "time": "2026-01-20",
      "value": 49.02439994812012
    },
    {
      "time": "2026-01-21",
      "value": 49.000199966430664
    },
    {
      "time": "2026-01-22",
      "value": 48.97720001220703
    },
    {
      "time": "2026-01-23",
      "value": 48.95340003967285
    },
    {
      "time": "2026-01-26",
      "value": 48.929800033569336
    },
    {
      "time": "2026-01-27",
      "value": 48.90600006103516
    },
    {
      "time": "2026-01-28",
      "value": 48.88440002441406
    },
    {
      "time": "2026-01-29",
      "value": 48.86860000610351
    },
    {
      "time": "2026-01-30",
      "value": 48.85
    },
    {
      "time": "2026-02-02",
      "value": 48.828600006103514
    },
    {
      "time": "2026-02-03",
      "value": 48.80779998779297
    },
    {
      "time": "2026-02-04",
      "value": 48.788199996948244
    },
    {
      "time": "2026-02-05",
      "value": 48.76779998779297
    },
    {
      "time": "2026-02-06",
      "value": 48.74839996337891
    },
    {
      "time": "2026-02-09",
      "value": 48.72679992675781
    },
    {
      "time": "2026-02-10",
      "value": 48.706999969482425
    },
    {
      "time": "2026-02-11",
      "value": 48.68779991149902
    },
    {
      "time": "2026-02-12",
      "value": 48.67599990844727
    },
    {
      "time": "2026-02-13",
      "value": 48.66399993896484
    },
    {
      "time": "2026-02-17",
      "value": 48.653199996948246
    },
    {
      "time": "2026-02-18",
      "value": 48.643400039672855
    },
    {
      "time": "2026-02-19",
      "value": 48.635600051879884
    },
    {
      "time": "2026-02-20",
      "value": 48.63120002746582
    },
    {
      "time": "2026-02-23",
      "value": 48.62779998779297
    },
    {
      "time": "2026-02-24",
      "value": 48.625
    },
    {
      "time": "2026-02-25",
      "value": 48.621199951171874
    },
    {
      "time": "2026-02-26",
      "value": 48.619599990844726
    },
    {
      "time": "2026-02-27",
      "value": 48.61879997253418
    },
    {
      "time": "2026-03-02",
      "value": 48.611399993896484
    },
    {
      "time": "2026-03-03",
      "value": 48.602000045776364
    },
    {
      "time": "2026-03-04",
      "value": 48.610600051879885
    },
    {
      "time": "2026-03-05",
      "value": 48.61760009765625
    },
    {
      "time": "2026-03-06",
      "value": 48.621800079345704
    },
    {
      "time": "2026-03-09",
      "value": 48.62540000915527
    },
    {
      "time": "2026-03-10",
      "value": 48.62640007019043
    },
    {
      "time": "2026-03-11",
      "value": 48.623000106811524
    },
    {
      "time": "2026-03-12",
      "value": 48.61720016479492
    },
    {
      "time": "2026-03-13",
      "value": 48.609600143432615
    },
    {
      "time": "2026-03-16",
      "value": 48.607600173950196
    },
    {
      "time": "2026-03-17",
      "value": 48.60740013122559
    },
    {
      "time": "2026-03-18",
      "value": 48.602000122070315
    },
    {
      "time": "2026-03-19",
      "value": 48.595800170898436
    },
    {
      "time": "2026-03-20",
      "value": 48.58140022277832
    },
    {
      "time": "2026-03-23",
      "value": 48.571000213623044
    },
    {
      "time": "2026-03-24",
      "value": 48.55680023193359
    },
    {
      "time": "2026-03-25",
      "value": 48.546800231933595
    },
    {
      "time": "2026-03-26",
      "value": 48.53080024719238
    },
    {
      "time": "2026-03-27",
      "value": 48.51180023193359
    },
    {
      "time": "2026-03-30",
      "value": 48.495800247192385
    },
    {
      "time": "2026-03-31",
      "value": 48.48600021362304
    },
    {
      "time": "2026-04-01",
      "value": 48.47840019226074
    },
    {
      "time": "2026-04-02",
      "value": 48.46900016784668
    },
    {
      "time": "2026-04-06",
      "value": 48.45720016479492
    },
    {
      "time": "2026-04-07",
      "value": 48.44640014648437
    },
    {
      "time": "2026-04-08",
      "value": 48.441400146484376
    },
    {
      "time": "2026-04-09",
      "value": 48.433600158691405
    },
    {
      "time": "2026-04-10",
      "value": 48.42340019226074
    },
    {
      "time": "2026-04-13",
      "value": 48.410800247192384
    },
    {
      "time": "2026-04-14",
      "value": 48.40380027770996
    },
    {
      "time": "2026-04-15",
      "value": 48.39760025024414
    },
    {
      "time": "2026-04-16",
      "value": 48.39120025634766
    },
    {
      "time": "2026-04-17",
      "value": 48.38820030212403
    },
    {
      "time": "2026-04-20",
      "value": 48.38280029296875
    },
    {
      "time": "2026-04-21",
      "value": 48.37380027770996
    },
    {
      "time": "2026-04-22",
      "value": 48.36600028991699
    },
    {
      "time": "2026-04-23",
      "value": 48.354200286865236
    },
    {
      "time": "2026-04-24",
      "value": 48.34380027770996
    },
    {
      "time": "2026-04-27",
      "value": 48.32880027770996
    },
    {
      "time": "2026-04-28",
      "value": 48.31260025024414
    },
    {
      "time": "2026-04-29",
      "value": 48.29180023193359
    },
    {
      "time": "2026-04-30",
      "value": 48.27480018615723
    },
    {
      "time": "2026-05-01",
      "value": 48.255600204467775
    },
    {
      "time": "2026-05-04",
      "value": 48.2328002166748
    },
    {
      "time": "2026-05-05",
      "value": 48.20920021057129
    },
    {
      "time": "2026-05-06",
      "value": 48.19060020446777
    },
    {
      "time": "2026-05-07",
      "value": 48.17160026550293
    },
    {
      "time": "2026-05-08",
      "value": 48.15220024108887
    },
    {
      "time": "2026-05-11",
      "value": 48.12780021667481
    },
    {
      "time": "2026-05-12",
      "value": 48.105400238037106
    },
    {
      "time": "2026-05-13",
      "value": 48.086800231933594
    },
    {
      "time": "2026-05-14",
      "value": 48.07080024719238
    },
    {
      "time": "2026-05-15",
      "value": 48.05060020446777
    },
    {
      "time": "2026-05-18",
      "value": 48.035800247192384
    },
    {
      "time": "2026-05-19",
      "value": 48.01740028381348
    },
    {
      "time": "2026-05-20",
      "value": 48.00640022277832
    },
    {
      "time": "2026-05-21",
      "value": 48.001000213623044
    },
    {
      "time": "2026-05-22",
      "value": 48.00060020446777
    },
    {
      "time": "2026-05-26",
      "value": 48.0052001953125
    },
    {
      "time": "2026-05-27",
      "value": 48.0052001953125
    },
    {
      "time": "2026-05-28",
      "value": 48.004400177001955
    },
    {
      "time": "2026-05-29",
      "value": 48.008800201416015
    },
    {
      "time": "2026-06-01",
      "value": 48.008400192260744
    },
    {
      "time": "2026-06-02",
      "value": 48.01620018005371
    },
    {
      "time": "2026-06-03",
      "value": 48.01660018920899
    },
    {
      "time": "2026-06-04",
      "value": 48.02160018920898
    },
    {
      "time": "2026-06-05",
      "value": 48.020200119018554
    },
    {
      "time": "2026-06-08",
      "value": 48.02440010070801
    },
    {
      "time": "2026-06-09",
      "value": 48.0310001373291
    },
    {
      "time": "2026-06-10",
      "value": 48.033200149536135
    },
    {
      "time": "2026-06-11",
      "value": 48.03580017089844
    },
    {
      "time": "2026-06-12",
      "value": 48.040800170898436
    },
    {
      "time": "2026-06-15",
      "value": 48.04700019836426
    },
    {
      "time": "2026-06-16",
      "value": 48.056000213623044
    },
    {
      "time": "2026-06-17",
      "value": 48.06400024414062
    },
    {
      "time": "2026-06-18",
      "value": 48.06540023803711
    },
    {
      "time": "2026-06-22",
      "value": 48.068200225830076
    },
    {
      "time": "2026-06-23",
      "value": 48.07580024719238
    },
    {
      "time": "2026-06-24",
      "value": 48.08500022888184
    },
    {
      "time": "2026-06-25",
      "value": 48.09040023803711
    },
    {
      "time": "2026-06-26",
      "value": 48.09820022583008
    },
    {
      "time": "2026-06-29",
      "value": 48.10680023193359
    },
    {
      "time": "2026-06-30",
      "value": 48.10880020141602
    },
    {
      "time": "2026-07-01",
      "value": 48.10880020141602
    },
    {
      "time": "2026-07-02",
      "value": 48.11160026550293
    },
    {
      "time": "2026-07-06",
      "value": 48.11240028381348
    },
    {
      "time": "2026-07-07",
      "value": 48.111000289916994
    },
    {
      "time": "2026-07-08",
      "value": 48.10420036315918
    },
    {
      "time": "2026-07-09",
      "value": 48.103600387573245
    },
    {
      "time": "2026-07-10",
      "value": 48.10520042419434
    },
    {
      "time": "2026-07-13",
      "value": 48.10580039978027
    },
    {
      "time": "2026-07-14",
      "value": 48.104000396728516
    },
    {
      "time": "2026-07-15",
      "value": 48.10520034790039
    },
    {
      "time": "2026-07-16",
      "value": 48.10760032653808
    },
    {
      "time": "2026-07-17",
      "value": 48.10840034484863
    },
    {
      "time": "2026-07-20",
      "value": 48.101600341796875
    },
    {
      "time": "2026-07-21",
      "value": 48.09660034179687
    },
    {
      "time": "2026-07-22",
      "value": 48.089800338745114
    },
    {
      "time": "2026-07-23",
      "value": 48.08440032958984
    },
    {
      "time": "2026-07-24",
      "value": 48.08420028686523
    },
    {
      "time": "2026-07-27",
      "value": 48.08460021972656
    },
    {
      "time": "2026-07-28",
      "value": 48.08500022888184
    },
    {
      "time": "2026-07-29",
      "value": 48.08980026245117
    },
    {
      "time": "2026-07-30",
      "value": 48.09340026855469
    },
    {
      "time": "2026-07-31",
      "value": 48.0970002746582
    },
    {
      "time": "2026-08-03",
      "value": 48.09540031433105
    },
    {
      "time": "2026-08-04",
      "value": 48.09520034790039
    },
    {
      "time": "2026-08-05",
      "value": 48.0938003540039
    },
    {
      "time": "2026-08-06",
      "value": 48.087000350952145
    },
    {
      "time": "2026-08-07",
      "value": 48.08160034179687
    },
    {
      "time": "2026-08-10",
      "value": 48.07220039367676
    },
    {
      "time": "2026-08-11",
      "value": 48.06200035095215
    },
    {
      "time": "2026-08-12",
      "value": 48.0562003326416
    },
    {
      "time": "2026-08-13",
      "value": 48.05040031433106
    },
    {
      "time": "2026-08-14",
      "value": 48.04420036315918
    },
    {
      "time": "2026-08-17",
      "value": 48.035600357055664
    },
    {
      "time": "2026-08-18",
      "value": 48.02720039367676
    },
    {
      "time": "2026-08-19",
      "value": 48.023000411987304
    },
    {
      "time": "2026-08-20",
      "value": 48.016200408935546
    },
    {
      "time": "2026-08-21",
      "value": 48.011200408935544
    },
    {
      "time": "2026-08-24",
      "value": 48.001200408935546
    },
    {
      "time": "2026-08-25",
      "value": 47.994200439453124
    },
    {
      "time": "2026-08-26",
      "value": 47.98440040588379
    },
    {
      "time": "2026-08-27",
      "value": 47.97180038452149
    },
    {
      "time": "2026-08-28",
      "value": 47.957600326538085
    },
    {
      "time": "2026-08-31",
      "value": 47.94160034179688
    },
    {
      "time": "2026-09-01",
      "value": 47.921600341796875
    },
    {
      "time": "2026-09-02",
      "value": 47.89900032043457
    },
    {
      "time": "2026-09-03",
      "value": 47.87700035095215
    },
    {
      "time": "2026-09-04",
      "value": 47.8562003326416
    },
    {
      "time": "2026-09-08",
      "value": 47.833800354003905
    },
    {
      "time": "2026-09-09",
      "value": 47.80800033569336
    },
    {
      "time": "2026-09-10",
      "value": 47.778800354003906
    },
    {
      "time": "2026-09-11",
      "value": 47.75320037841797
    },
    {
      "time": "2026-09-14",
      "value": 47.72730033874512
    }
  ],
  "analysis": null
}