{
  "ok": true,
  "cached": false,
  "ticker": "GOVT",
  "price": 22.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Holding This Vanguard Bond ETF Is a Bad Idea in 2026. Buy This Instead.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f2ec6b86-7378-3396-9153-9a197b883865/holding-this-vanguard-bond.html",
      "published": "2026-06-03"
    },
    {
      "title": "If You Hold This Bond ETF, You’re Making an Expensive Mistake",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4fc88fe3-815a-39e5-8073-4fabe9bbeb79/if-you-hold-this-bond-etf%2C.html",
      "published": "2026-06-03"
    },
    {
      "title": "Your Treasury Income May Already Be Paying California, Unless You’re Holding It in This ETF",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/81221e84-4094-3606-8f5d-2ac6d72b24b3/your-treasury-income-may.html",
      "published": "2026-05-23"
    },
    {
      "title": "Pension Funds Pile Billions Into This Treasury ETF Every Quarter. Retail Retirees Barely Know It Exists.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a3e9e1f6-4f65-3c7a-9fb1-9fa48338d9a3/pension-funds-pile-billions.html",
      "published": "2026-05-20"
    },
    {
      "title": "Are Cockroach Portfolios the Key to Thriving In Any Market?",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/86f0eec7-ee91-3e7b-82f2-aa27026e9f06/are-cockroach-portfolios-the.html",
      "published": "2026-05-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 22.729999542236328,
      "high": 22.790000915527344,
      "low": 22.729999542236328,
      "close": 22.790000915527344,
      "volume": 7315100
    },
    {
      "time": "2025-07-28",
      "open": 22.760000228881836,
      "high": 22.770000457763672,
      "low": 22.739999771118164,
      "close": 22.75,
      "volume": 7973300
    },
    {
      "time": "2025-07-29",
      "open": 22.780000686645508,
      "high": 22.8700008392334,
      "low": 22.770000457763672,
      "close": 22.860000610351562,
      "volume": 7297600
    },
    {
      "time": "2025-07-30",
      "open": 22.809999465942383,
      "high": 22.850000381469727,
      "low": 22.780000686645508,
      "close": 22.809999465942383,
      "volume": 6723000
    },
    {
      "time": "2025-07-31",
      "open": 22.829999923706055,
      "high": 22.860000610351562,
      "low": 22.799999237060547,
      "close": 22.81999969482422,
      "volume": 9306100
    },
    {
      "time": "2025-08-01",
      "open": 22.889999389648438,
      "high": 22.950000762939453,
      "low": 22.889999389648438,
      "close": 22.950000762939453,
      "volume": 6672100
    },
    {
      "time": "2025-08-04",
      "open": 22.959999084472656,
      "high": 22.969999313354492,
      "low": 22.920000076293945,
      "close": 22.969999313354492,
      "volume": 6835500
    },
    {
      "time": "2025-08-05",
      "open": 22.950000762939453,
      "high": 22.979999542236328,
      "low": 22.93000030517578,
      "close": 22.969999313354492,
      "volume": 5370600
    },
    {
      "time": "2025-08-06",
      "open": 22.940000534057617,
      "high": 22.959999084472656,
      "low": 22.860000610351562,
      "close": 22.950000762939453,
      "volume": 7875200
    },
    {
      "time": "2025-08-07",
      "open": 22.950000762939453,
      "high": 22.969999313354492,
      "low": 22.920000076293945,
      "close": 22.93000030517578,
      "volume": 5794400
    },
    {
      "time": "2025-08-08",
      "open": 22.899999618530273,
      "high": 22.90999984741211,
      "low": 22.8799991607666,
      "close": 22.889999389648438,
      "volume": 3009600
    },
    {
      "time": "2025-08-11",
      "open": 22.899999618530273,
      "high": 22.920000076293945,
      "low": 22.889999389648438,
      "close": 22.899999618530273,
      "volume": 4495600
    },
    {
      "time": "2025-08-12",
      "open": 22.8700008392334,
      "high": 22.889999389648438,
      "low": 22.850000381469727,
      "close": 22.8799991607666,
      "volume": 3947200
    },
    {
      "time": "2025-08-13",
      "open": 22.950000762939453,
      "high": 22.969999313354492,
      "low": 22.940000534057617,
      "close": 22.959999084472656,
      "volume": 3949400
    },
    {
      "time": "2025-08-14",
      "open": 22.93000030517578,
      "high": 22.93000030517578,
      "low": 22.8799991607666,
      "close": 22.899999618530273,
      "volume": 3162900
    },
    {
      "time": "2025-08-15",
      "open": 22.8799991607666,
      "high": 22.889999389648438,
      "low": 22.84000015258789,
      "close": 22.860000610351562,
      "volume": 3289700
    },
    {
      "time": "2025-08-18",
      "open": 22.860000610351562,
      "high": 22.8700008392334,
      "low": 22.81999969482422,
      "close": 22.84000015258789,
      "volume": 4305200
    },
    {
      "time": "2025-08-19",
      "open": 22.8700008392334,
      "high": 22.889999389648438,
      "low": 22.860000610351562,
      "close": 22.889999389648438,
      "volume": 3086900
    },
    {
      "time": "2025-08-20",
      "open": 22.8799991607666,
      "high": 22.920000076293945,
      "low": 22.8700008392334,
      "close": 22.90999984741211,
      "volume": 3710600
    },
    {
      "time": "2025-08-21",
      "open": 22.8799991607666,
      "high": 22.889999389648438,
      "low": 22.829999923706055,
      "close": 22.860000610351562,
      "volume": 14963800
    },
    {
      "time": "2025-08-22",
      "open": 22.889999389648438,
      "high": 22.969999313354492,
      "low": 22.8799991607666,
      "close": 22.950000762939453,
      "volume": 5319900
    },
    {
      "time": "2025-08-25",
      "open": 22.920000076293945,
      "high": 22.940000534057617,
      "low": 22.899999618530273,
      "close": 22.920000076293945,
      "volume": 3680900
    },
    {
      "time": "2025-08-26",
      "open": 22.920000076293945,
      "high": 22.950000762939453,
      "low": 22.899999618530273,
      "close": 22.950000762939453,
      "volume": 7929500
    },
    {
      "time": "2025-08-27",
      "open": 22.920000076293945,
      "high": 22.969999313354492,
      "low": 22.899999618530273,
      "close": 22.969999313354492,
      "volume": 5080200
    },
    {
      "time": "2025-08-28",
      "open": 22.969999313354492,
      "high": 23.010000228881836,
      "low": 22.959999084472656,
      "close": 23.010000228881836,
      "volume": 6194300
    },
    {
      "time": "2025-08-29",
      "open": 22.989999771118164,
      "high": 23.010000228881836,
      "low": 22.969999313354492,
      "close": 22.989999771118164,
      "volume": 4826000
    },
    {
      "time": "2025-09-02",
      "open": 22.860000610351562,
      "high": 22.8799991607666,
      "low": 22.84000015258789,
      "close": 22.8700008392334,
      "volume": 7891600
    },
    {
      "time": "2025-09-03",
      "open": 22.8799991607666,
      "high": 22.959999084472656,
      "low": 22.8700008392334,
      "close": 22.940000534057617,
      "volume": 5177800
    },
    {
      "time": "2025-09-04",
      "open": 22.979999542236328,
      "high": 23,
      "low": 22.940000534057617,
      "close": 22.989999771118164,
      "volume": 4556800
    },
    {
      "time": "2025-09-05",
      "open": 23.1200008392334,
      "high": 23.139999389648438,
      "low": 23.100000381469727,
      "close": 23.110000610351562,
      "volume": 5117900
    },
    {
      "time": "2025-09-08",
      "open": 23.170000076293945,
      "high": 23.190000534057617,
      "low": 23.149999618530273,
      "close": 23.190000534057617,
      "volume": 4703100
    },
    {
      "time": "2025-09-09",
      "open": 23.170000076293945,
      "high": 23.190000534057617,
      "low": 23.1200008392334,
      "close": 23.139999389648438,
      "volume": 5310400
    },
    {
      "time": "2025-09-10",
      "open": 23.170000076293945,
      "high": 23.200000762939453,
      "low": 23.149999618530273,
      "close": 23.18000030517578,
      "volume": 3717200
    },
    {
      "time": "2025-09-11",
      "open": 23.200000762939453,
      "high": 23.25,
      "low": 23.190000534057617,
      "close": 23.209999084472656,
      "volume": 5580400
    },
    {
      "time": "2025-09-12",
      "open": 23.170000076293945,
      "high": 23.18000030517578,
      "low": 23.139999389648438,
      "close": 23.18000030517578,
      "volume": 3680000
    },
    {
      "time": "2025-09-15",
      "open": 23.200000762939453,
      "high": 23.219999313354492,
      "low": 23.190000534057617,
      "close": 23.200000762939453,
      "volume": 3760400
    },
    {
      "time": "2025-09-16",
      "open": 23.200000762939453,
      "high": 23.239999771118164,
      "low": 23.200000762939453,
      "close": 23.219999313354492,
      "volume": 5741300
    },
    {
      "time": "2025-09-17",
      "open": 23.25,
      "high": 23.280000686645508,
      "low": 23.15999984741211,
      "close": 23.18000030517578,
      "volume": 7954700
    },
    {
      "time": "2025-09-18",
      "open": 23.1200008392334,
      "high": 23.149999618530273,
      "low": 23.09000015258789,
      "close": 23.110000610351562,
      "volume": 5028200
    },
    {
      "time": "2025-09-19",
      "open": 23.110000610351562,
      "high": 23.1299991607666,
      "low": 23.09000015258789,
      "close": 23.1200008392334,
      "volume": 3704300
    },
    {
      "time": "2025-09-22",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.06999969482422,
      "close": 23.079999923706055,
      "volume": 8055300
    },
    {
      "time": "2025-09-23",
      "open": 23.110000610351562,
      "high": 23.139999389648438,
      "low": 23.079999923706055,
      "close": 23.139999389648438,
      "volume": 4977000
    },
    {
      "time": "2025-09-24",
      "open": 23.110000610351562,
      "high": 23.1200008392334,
      "low": 23.079999923706055,
      "close": 23.100000381469727,
      "volume": 4036600
    },
    {
      "time": "2025-09-25",
      "open": 23.059999465942383,
      "high": 23.079999923706055,
      "low": 23.030000686645508,
      "close": 23.059999465942383,
      "volume": 4054000
    },
    {
      "time": "2025-09-26",
      "open": 23.06999969482422,
      "high": 23.100000381469727,
      "low": 23.040000915527344,
      "close": 23.06999969482422,
      "volume": 3834500
    },
    {
      "time": "2025-09-29",
      "open": 23.079999923706055,
      "high": 23.1299991607666,
      "low": 23.079999923706055,
      "close": 23.1200008392334,
      "volume": 18377000
    },
    {
      "time": "2025-09-30",
      "open": 23.1299991607666,
      "high": 23.15999984741211,
      "low": 23.100000381469727,
      "close": 23.1200008392334,
      "volume": 11886900
    },
    {
      "time": "2025-10-01",
      "open": 23.110000610351562,
      "high": 23.1299991607666,
      "low": 23.06999969482422,
      "close": 23.100000381469727,
      "volume": 9131400
    },
    {
      "time": "2025-10-02",
      "open": 23.09000015258789,
      "high": 23.1299991607666,
      "low": 23.079999923706055,
      "close": 23.1200008392334,
      "volume": 4385200
    },
    {
      "time": "2025-10-03",
      "open": 23.1299991607666,
      "high": 23.139999389648438,
      "low": 23.079999923706055,
      "close": 23.09000015258789,
      "volume": 4195200
    },
    {
      "time": "2025-10-06",
      "open": 23.049999237060547,
      "high": 23.079999923706055,
      "low": 23.030000686645508,
      "close": 23.040000915527344,
      "volume": 3708600
    },
    {
      "time": "2025-10-07",
      "open": 23.059999465942383,
      "high": 23.110000610351562,
      "low": 23.049999237060547,
      "close": 23.09000015258789,
      "volume": 3582100
    },
    {
      "time": "2025-10-08",
      "open": 23.1200008392334,
      "high": 23.1200008392334,
      "low": 23.06999969482422,
      "close": 23.09000015258789,
      "volume": 5225600
    },
    {
      "time": "2025-10-09",
      "open": 23.079999923706055,
      "high": 23.09000015258789,
      "low": 23.059999465942383,
      "close": 23.079999923706055,
      "volume": 36052000
    },
    {
      "time": "2025-10-10",
      "open": 23.139999389648438,
      "high": 23.219999313354492,
      "low": 23.1299991607666,
      "close": 23.209999084472656,
      "volume": 8518500
    },
    {
      "time": "2025-10-13",
      "open": 23.190000534057617,
      "high": 23.219999313354492,
      "low": 23.15999984741211,
      "close": 23.219999313354492,
      "volume": 4429900
    },
    {
      "time": "2025-10-14",
      "open": 23.229999542236328,
      "high": 23.260000228881836,
      "low": 23.209999084472656,
      "close": 23.260000228881836,
      "volume": 26636000
    },
    {
      "time": "2025-10-15",
      "open": 23.25,
      "high": 23.280000686645508,
      "low": 23.209999084472656,
      "close": 23.229999542236328,
      "volume": 26147700
    },
    {
      "time": "2025-10-16",
      "open": 23.219999313354492,
      "high": 23.31999969482422,
      "low": 23.209999084472656,
      "close": 23.31999969482422,
      "volume": 16586200
    },
    {
      "time": "2025-10-17",
      "open": 23.290000915527344,
      "high": 23.299999237060547,
      "low": 23.260000228881836,
      "close": 23.280000686645508,
      "volume": 21352400
    },
    {
      "time": "2025-10-20",
      "open": 23.309999465942383,
      "high": 23.309999465942383,
      "low": 23.290000915527344,
      "close": 23.309999465942383,
      "volume": 17149100
    },
    {
      "time": "2025-10-21",
      "open": 23.350000381469727,
      "high": 23.360000610351562,
      "low": 23.34000015258789,
      "close": 23.350000381469727,
      "volume": 13968300
    },
    {
      "time": "2025-10-22",
      "open": 23.34000015258789,
      "high": 23.360000610351562,
      "low": 23.329999923706055,
      "close": 23.360000610351562,
      "volume": 12077100
    },
    {
      "time": "2025-10-23",
      "open": 23.31999969482422,
      "high": 23.329999923706055,
      "low": 23.290000915527344,
      "close": 23.290000915527344,
      "volume": 9770300
    },
    {
      "time": "2025-10-24",
      "open": 23.31999969482422,
      "high": 23.31999969482422,
      "low": 23.280000686645508,
      "close": 23.309999465942383,
      "volume": 14076200
    },
    {
      "time": "2025-10-27",
      "open": 23.290000915527344,
      "high": 23.31999969482422,
      "low": 23.260000228881836,
      "close": 23.31999969482422,
      "volume": 12830500
    },
    {
      "time": "2025-10-28",
      "open": 23.309999465942383,
      "high": 23.34000015258789,
      "low": 23.299999237060547,
      "close": 23.329999923706055,
      "volume": 13815500
    },
    {
      "time": "2025-10-29",
      "open": 23.329999923706055,
      "high": 23.329999923706055,
      "low": 23.209999084472656,
      "close": 23.229999542236328,
      "volume": 6504500
    },
    {
      "time": "2025-10-30",
      "open": 23.170000076293945,
      "high": 23.219999313354492,
      "low": 23.15999984741211,
      "close": 23.200000762939453,
      "volume": 5849300
    },
    {
      "time": "2025-10-31",
      "open": 23.200000762939453,
      "high": 23.209999084472656,
      "low": 23.18000030517578,
      "close": 23.200000762939453,
      "volume": 4165300
    },
    {
      "time": "2025-11-03",
      "open": 23.100000381469727,
      "high": 23.1299991607666,
      "low": 23.09000015258789,
      "close": 23.1200008392334,
      "volume": 5390300
    },
    {
      "time": "2025-11-04",
      "open": 23.1299991607666,
      "high": 23.149999618530273,
      "low": 23.1200008392334,
      "close": 23.139999389648438,
      "volume": 7128000
    },
    {
      "time": "2025-11-05",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.040000915527344,
      "close": 23.049999237060547,
      "volume": 6156400
    },
    {
      "time": "2025-11-06",
      "open": 23.1200008392334,
      "high": 23.149999618530273,
      "low": 23.110000610351562,
      "close": 23.139999389648438,
      "volume": 5190200
    },
    {
      "time": "2025-11-07",
      "open": 23.1200008392334,
      "high": 23.18000030517578,
      "low": 23.1200008392334,
      "close": 23.149999618530273,
      "volume": 7788300
    },
    {
      "time": "2025-11-10",
      "open": 23.1200008392334,
      "high": 23.139999389648438,
      "low": 23.110000610351562,
      "close": 23.1200008392334,
      "volume": 4528700
    },
    {
      "time": "2025-11-11",
      "open": 23.170000076293945,
      "high": 23.18000030517578,
      "low": 23.149999618530273,
      "close": 23.18000030517578,
      "volume": 3374100
    },
    {
      "time": "2025-11-12",
      "open": 23.170000076293945,
      "high": 23.200000762939453,
      "low": 23.15999984741211,
      "close": 23.190000534057617,
      "volume": 10545100
    },
    {
      "time": "2025-11-13",
      "open": 23.139999389648438,
      "high": 23.170000076293945,
      "low": 23.1200008392334,
      "close": 23.1200008392334,
      "volume": 7087300
    },
    {
      "time": "2025-11-14",
      "open": 23.170000076293945,
      "high": 23.18000030517578,
      "low": 23.079999923706055,
      "close": 23.09000015258789,
      "volume": 5316600
    },
    {
      "time": "2025-11-17",
      "open": 23.110000610351562,
      "high": 23.1200008392334,
      "low": 23.100000381469727,
      "close": 23.110000610351562,
      "volume": 5108300
    },
    {
      "time": "2025-11-18",
      "open": 23.15999984741211,
      "high": 23.170000076293945,
      "low": 23.100000381469727,
      "close": 23.1299991607666,
      "volume": 4599500
    },
    {
      "time": "2025-11-19",
      "open": 23.149999618530273,
      "high": 23.15999984741211,
      "low": 23.110000610351562,
      "close": 23.1200008392334,
      "volume": 5685900
    },
    {
      "time": "2025-11-20",
      "open": 23.1299991607666,
      "high": 23.18000030517578,
      "low": 23.1299991607666,
      "close": 23.170000076293945,
      "volume": 4697000
    },
    {
      "time": "2025-11-21",
      "open": 23.219999313354492,
      "high": 23.219999313354492,
      "low": 23.170000076293945,
      "close": 23.209999084472656,
      "volume": 5822000
    },
    {
      "time": "2025-11-24",
      "open": 23.239999771118164,
      "high": 23.25,
      "low": 23.209999084472656,
      "close": 23.229999542236328,
      "volume": 6105500
    },
    {
      "time": "2025-11-25",
      "open": 23.260000228881836,
      "high": 23.299999237060547,
      "low": 23.260000228881836,
      "close": 23.280000686645508,
      "volume": 4999400
    },
    {
      "time": "2025-11-26",
      "open": 23.260000228881836,
      "high": 23.299999237060547,
      "low": 23.229999542236328,
      "close": 23.299999237060547,
      "volume": 4948600
    },
    {
      "time": "2025-11-28",
      "open": 23.290000915527344,
      "high": 23.299999237060547,
      "low": 23.25,
      "close": 23.270000457763672,
      "volume": 3471900
    },
    {
      "time": "2025-12-01",
      "open": 23.1200008392334,
      "high": 23.1299991607666,
      "low": 23.100000381469727,
      "close": 23.110000610351562,
      "volume": 6166600
    },
    {
      "time": "2025-12-02",
      "open": 23.100000381469727,
      "high": 23.1299991607666,
      "low": 23.079999923706055,
      "close": 23.1200008392334,
      "volume": 5119600
    },
    {
      "time": "2025-12-03",
      "open": 23.149999618530273,
      "high": 23.15999984741211,
      "low": 23.1200008392334,
      "close": 23.149999618530273,
      "volume": 3681600
    },
    {
      "time": "2025-12-04",
      "open": 23.1299991607666,
      "high": 23.1299991607666,
      "low": 23.09000015258789,
      "close": 23.100000381469727,
      "volume": 6280700
    },
    {
      "time": "2025-12-05",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.049999237060547,
      "close": 23.06999969482422,
      "volume": 12439100
    },
    {
      "time": "2025-12-08",
      "open": 23.049999237060547,
      "high": 23.059999465942383,
      "low": 22.989999771118164,
      "close": 23.030000686645508,
      "volume": 4709700
    },
    {
      "time": "2025-12-09",
      "open": 23.06999969482422,
      "high": 23.06999969482422,
      "low": 23.010000228881836,
      "close": 23.010000228881836,
      "volume": 9140800
    },
    {
      "time": "2025-12-10",
      "open": 23.010000228881836,
      "high": 23.079999923706055,
      "low": 23.010000228881836,
      "close": 23.06999969482422,
      "volume": 4971500
    },
    {
      "time": "2025-12-11",
      "open": 23.110000610351562,
      "high": 23.1299991607666,
      "low": 23.06999969482422,
      "close": 23.079999923706055,
      "volume": 10836700
    },
    {
      "time": "2025-12-12",
      "open": 23.020000457763672,
      "high": 23.030000686645508,
      "low": 23.010000228881836,
      "close": 23.020000457763672,
      "volume": 5526600
    },
    {
      "time": "2025-12-15",
      "open": 23.059999465942383,
      "high": 23.079999923706055,
      "low": 23.030000686645508,
      "close": 23.040000915527344,
      "volume": 4715900
    },
    {
      "time": "2025-12-16",
      "open": 23.030000686645508,
      "high": 23.09000015258789,
      "low": 23.020000457763672,
      "close": 23.09000015258789,
      "volume": 8845800
    },
    {
      "time": "2025-12-17",
      "open": 23.06999969482422,
      "high": 23.09000015258789,
      "low": 23.059999465942383,
      "close": 23.09000015258789,
      "volume": 4508900
    },
    {
      "time": "2025-12-18",
      "open": 23.1200008392334,
      "high": 23.139999389648438,
      "low": 23.100000381469727,
      "close": 23.1299991607666,
      "volume": 4078900
    },
    {
      "time": "2025-12-19",
      "open": 23.030000686645508,
      "high": 23.049999237060547,
      "low": 23.010000228881836,
      "close": 23.020000457763672,
      "volume": 14506800
    },
    {
      "time": "2025-12-22",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 22.989999771118164,
      "close": 23.010000228881836,
      "volume": 4888800
    },
    {
      "time": "2025-12-23",
      "open": 22.959999084472656,
      "high": 23,
      "low": 22.950000762939453,
      "close": 23,
      "volume": 5598300
    },
    {
      "time": "2025-12-24",
      "open": 23.020000457763672,
      "high": 23.049999237060547,
      "low": 23.010000228881836,
      "close": 23.049999237060547,
      "volume": 4373800
    },
    {
      "time": "2025-12-26",
      "open": 23.079999923706055,
      "high": 23.079999923706055,
      "low": 23.030000686645508,
      "close": 23.059999465942383,
      "volume": 4599600
    },
    {
      "time": "2025-12-29",
      "open": 23.06999969482422,
      "high": 23.09000015258789,
      "low": 23.059999465942383,
      "close": 23.09000015258789,
      "volume": 5068800
    },
    {
      "time": "2025-12-30",
      "open": 23.06999969482422,
      "high": 23.09000015258789,
      "low": 23.049999237060547,
      "close": 23.079999923706055,
      "volume": 3567700
    },
    {
      "time": "2025-12-31",
      "open": 23.059999465942383,
      "high": 23.079999923706055,
      "low": 23.020000457763672,
      "close": 23.030000686645508,
      "volume": 5407800
    },
    {
      "time": "2026-01-02",
      "open": 23.049999237060547,
      "high": 23.049999237060547,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 4960700
    },
    {
      "time": "2026-01-05",
      "open": 23.040000915527344,
      "high": 23.059999465942383,
      "low": 23.020000457763672,
      "close": 23.059999465942383,
      "volume": 6438600
    },
    {
      "time": "2026-01-06",
      "open": 23.040000915527344,
      "high": 23.049999237060547,
      "low": 23.010000228881836,
      "close": 23.049999237060547,
      "volume": 9332100
    },
    {
      "time": "2026-01-07",
      "open": 23.09000015258789,
      "high": 23.100000381469727,
      "low": 23.049999237060547,
      "close": 23.09000015258789,
      "volume": 4499800
    },
    {
      "time": "2026-01-08",
      "open": 23.040000915527344,
      "high": 23.059999465942383,
      "low": 23.030000686645508,
      "close": 23.040000915527344,
      "volume": 5632100
    },
    {
      "time": "2026-01-09",
      "open": 23.030000686645508,
      "high": 23.06999969482422,
      "low": 23.020000457763672,
      "close": 23.059999465942383,
      "volume": 7737700
    },
    {
      "time": "2026-01-12",
      "open": 23.030000686645508,
      "high": 23.059999465942383,
      "low": 23.020000457763672,
      "close": 23.040000915527344,
      "volume": 5601700
    },
    {
      "time": "2026-01-13",
      "open": 23.059999465942383,
      "high": 23.06999969482422,
      "low": 23.040000915527344,
      "close": 23.059999465942383,
      "volume": 37227900
    },
    {
      "time": "2026-01-14",
      "open": 23.079999923706055,
      "high": 23.1200008392334,
      "low": 23.020000457763672,
      "close": 23.100000381469727,
      "volume": 31477100
    },
    {
      "time": "2026-01-15",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.06999969482422,
      "close": 23.079999923706055,
      "volume": 16753900
    },
    {
      "time": "2026-01-16",
      "open": 23.049999237060547,
      "high": 23.06999969482422,
      "low": 23.010000228881836,
      "close": 23.030000686645508,
      "volume": 6575100
    },
    {
      "time": "2026-01-20",
      "open": 22.950000762939453,
      "high": 22.979999542236328,
      "low": 22.940000534057617,
      "close": 22.950000762939453,
      "volume": 7236900
    },
    {
      "time": "2026-01-21",
      "open": 22.959999084472656,
      "high": 23,
      "low": 22.940000534057617,
      "close": 23,
      "volume": 5760200
    },
    {
      "time": "2026-01-22",
      "open": 22.989999771118164,
      "high": 23.010000228881836,
      "low": 22.969999313354492,
      "close": 23.010000228881836,
      "volume": 4983000
    },
    {
      "time": "2026-01-23",
      "open": 23.010000228881836,
      "high": 23.040000915527344,
      "low": 22.989999771118164,
      "close": 23.040000915527344,
      "volume": 6306000
    },
    {
      "time": "2026-01-26",
      "open": 23.06999969482422,
      "high": 23.079999923706055,
      "low": 23.049999237060547,
      "close": 23.06999969482422,
      "volume": 5289800
    },
    {
      "time": "2026-01-27",
      "open": 23.049999237060547,
      "high": 23.06999969482422,
      "low": 23.030000686645508,
      "close": 23.040000915527344,
      "volume": 6654900
    },
    {
      "time": "2026-01-28",
      "open": 23.020000457763672,
      "high": 23.030000686645508,
      "low": 22.989999771118164,
      "close": 23.020000457763672,
      "volume": 5683400
    },
    {
      "time": "2026-01-29",
      "open": 23,
      "high": 23.049999237060547,
      "low": 22.989999771118164,
      "close": 23.040000915527344,
      "volume": 7887300
    },
    {
      "time": "2026-01-30",
      "open": 23.030000686645508,
      "high": 23.059999465942383,
      "low": 23.020000457763672,
      "close": 23.040000915527344,
      "volume": 5459600
    },
    {
      "time": "2026-02-02",
      "open": 22.969999313354492,
      "high": 22.969999313354492,
      "low": 22.93000030517578,
      "close": 22.93000030517578,
      "volume": 7695000
    },
    {
      "time": "2026-02-03",
      "open": 22.90999984741211,
      "high": 22.950000762939453,
      "low": 22.90999984741211,
      "close": 22.940000534057617,
      "volume": 4776800
    },
    {
      "time": "2026-02-04",
      "open": 22.93000030517578,
      "high": 22.950000762939453,
      "low": 22.920000076293945,
      "close": 22.940000534057617,
      "volume": 4823100
    },
    {
      "time": "2026-02-05",
      "open": 22.989999771118164,
      "high": 23.049999237060547,
      "low": 22.969999313354492,
      "close": 23.049999237060547,
      "volume": 5640900
    },
    {
      "time": "2026-02-06",
      "open": 23.049999237060547,
      "high": 23.059999465942383,
      "low": 23.010000228881836,
      "close": 23.040000915527344,
      "volume": 5754100
    },
    {
      "time": "2026-02-09",
      "open": 23.030000686645508,
      "high": 23.049999237060547,
      "low": 23.010000228881836,
      "close": 23.049999237060547,
      "volume": 4714400
    },
    {
      "time": "2026-02-10",
      "open": 23.110000610351562,
      "high": 23.139999389648438,
      "low": 23.100000381469727,
      "close": 23.1299991607666,
      "volume": 5854600
    },
    {
      "time": "2026-02-11",
      "open": 23.059999465942383,
      "high": 23.110000610351562,
      "low": 23.059999465942383,
      "close": 23.079999923706055,
      "volume": 4805600
    },
    {
      "time": "2026-02-12",
      "open": 23.100000381469727,
      "high": 23.190000534057617,
      "low": 23.100000381469727,
      "close": 23.190000534057617,
      "volume": 6911100
    },
    {
      "time": "2026-02-13",
      "open": 23.229999542236328,
      "high": 23.260000228881836,
      "low": 23.229999542236328,
      "close": 23.239999771118164,
      "volume": 6844300
    },
    {
      "time": "2026-02-17",
      "open": 23.260000228881836,
      "high": 23.270000457763672,
      "low": 23.239999771118164,
      "close": 23.260000228881836,
      "volume": 7267100
    },
    {
      "time": "2026-02-18",
      "open": 23.229999542236328,
      "high": 23.239999771118164,
      "low": 23.209999084472656,
      "close": 23.219999313354492,
      "volume": 4112300
    },
    {
      "time": "2026-02-19",
      "open": 23.209999084472656,
      "high": 23.239999771118164,
      "low": 23.200000762939453,
      "close": 23.229999542236328,
      "volume": 4956000
    },
    {
      "time": "2026-02-20",
      "open": 23.239999771118164,
      "high": 23.239999771118164,
      "low": 23.190000534057617,
      "close": 23.209999084472656,
      "volume": 5573200
    },
    {
      "time": "2026-02-23",
      "open": 23.229999542236328,
      "high": 23.299999237060547,
      "low": 23.229999542236328,
      "close": 23.280000686645508,
      "volume": 12057900
    },
    {
      "time": "2026-02-24",
      "open": 23.280000686645508,
      "high": 23.290000915527344,
      "low": 23.260000228881836,
      "close": 23.270000457763672,
      "volume": 4409000
    },
    {
      "time": "2026-02-25",
      "open": 23.260000228881836,
      "high": 23.280000686645508,
      "low": 23.25,
      "close": 23.25,
      "volume": 6469300
    },
    {
      "time": "2026-02-26",
      "open": 23.280000686645508,
      "high": 23.309999465942383,
      "low": 23.280000686645508,
      "close": 23.309999465942383,
      "volume": 6129400
    },
    {
      "time": "2026-02-27",
      "open": 23.360000610351562,
      "high": 23.389999389648438,
      "low": 23.350000381469727,
      "close": 23.3700008392334,
      "volume": 7348400
    },
    {
      "time": "2026-03-02",
      "open": 23.25,
      "high": 23.260000228881836,
      "low": 23.18000030517578,
      "close": 23.200000762939453,
      "volume": 8241600
    },
    {
      "time": "2026-03-03",
      "open": 23.139999389648438,
      "high": 23.209999084472656,
      "low": 23.1200008392334,
      "close": 23.190000534057617,
      "volume": 9217500
    },
    {
      "time": "2026-03-04",
      "open": 23.18000030517578,
      "high": 23.190000534057617,
      "low": 23.149999618530273,
      "close": 23.15999984741211,
      "volume": 5802700
    },
    {
      "time": "2026-03-05",
      "open": 23.09000015258789,
      "high": 23.1200008392334,
      "low": 23.079999923706055,
      "close": 23.110000610351562,
      "volume": 8345300
    },
    {
      "time": "2026-03-06",
      "open": 23.059999465942383,
      "high": 23.139999389648438,
      "low": 23.040000915527344,
      "close": 23.09000015258789,
      "volume": 6979000
    },
    {
      "time": "2026-03-09",
      "open": 23.06999969482422,
      "high": 23.15999984741211,
      "low": 23.049999237060547,
      "close": 23.149999618530273,
      "volume": 6760000
    },
    {
      "time": "2026-03-10",
      "open": 23.1299991607666,
      "high": 23.149999618530273,
      "low": 23.079999923706055,
      "close": 23.079999923706055,
      "volume": 8205500
    },
    {
      "time": "2026-03-11",
      "open": 23.040000915527344,
      "high": 23.049999237060547,
      "low": 22.979999542236328,
      "close": 22.989999771118164,
      "volume": 6208400
    },
    {
      "time": "2026-03-12",
      "open": 22.950000762939453,
      "high": 22.979999542236328,
      "low": 22.90999984741211,
      "close": 22.93000030517578,
      "volume": 172976800
    },
    {
      "time": "2026-03-13",
      "open": 22.959999084472656,
      "high": 22.969999313354492,
      "low": 22.899999618530273,
      "close": 22.920000076293945,
      "volume": 31127000
    },
    {
      "time": "2026-03-16",
      "open": 22.979999542236328,
      "high": 23,
      "low": 22.959999084472656,
      "close": 22.979999542236328,
      "volume": 25073700
    },
    {
      "time": "2026-03-17",
      "open": 23.020000457763672,
      "high": 23.030000686645508,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 11195300
    },
    {
      "time": "2026-03-18",
      "open": 23,
      "high": 23.010000228881836,
      "low": 22.93000030517578,
      "close": 22.93000030517578,
      "volume": 13825700
    },
    {
      "time": "2026-03-19",
      "open": 22.899999618530273,
      "high": 22.979999542236328,
      "low": 22.889999389648438,
      "close": 22.950000762939453,
      "volume": 15967300
    },
    {
      "time": "2026-03-20",
      "open": 22.8799991607666,
      "high": 22.8799991607666,
      "low": 22.780000686645508,
      "close": 22.790000915527344,
      "volume": 11777800
    },
    {
      "time": "2026-03-23",
      "open": 22.81999969482422,
      "high": 22.889999389648438,
      "low": 22.799999237060547,
      "close": 22.850000381469727,
      "volume": 16490300
    },
    {
      "time": "2026-03-24",
      "open": 22.780000686645508,
      "high": 22.829999923706055,
      "low": 22.75,
      "close": 22.790000915527344,
      "volume": 11649600
    },
    {
      "time": "2026-03-25",
      "open": 22.8700008392334,
      "high": 22.889999389648438,
      "low": 22.84000015258789,
      "close": 22.8799991607666,
      "volume": 9707200
    },
    {
      "time": "2026-03-26",
      "open": 22.81999969482422,
      "high": 22.850000381469727,
      "low": 22.760000228881836,
      "close": 22.770000457763672,
      "volume": 8737300
    },
    {
      "time": "2026-03-27",
      "open": 22.729999542236328,
      "high": 22.799999237060547,
      "low": 22.719999313354492,
      "close": 22.770000457763672,
      "volume": 14004400
    },
    {
      "time": "2026-03-30",
      "open": 22.8700008392334,
      "high": 22.90999984741211,
      "low": 22.860000610351562,
      "close": 22.889999389648438,
      "volume": 19099700
    },
    {
      "time": "2026-03-31",
      "open": 22.940000534057617,
      "high": 22.959999084472656,
      "low": 22.889999389648438,
      "close": 22.90999984741211,
      "volume": 12612000
    },
    {
      "time": "2026-04-01",
      "open": 22.84000015258789,
      "high": 22.8700008392334,
      "low": 22.81999969482422,
      "close": 22.829999923706055,
      "volume": 12097900
    },
    {
      "time": "2026-04-02",
      "open": 22.84000015258789,
      "high": 22.889999389648438,
      "low": 22.81999969482422,
      "close": 22.8799991607666,
      "volume": 9752000
    },
    {
      "time": "2026-04-06",
      "open": 22.829999923706055,
      "high": 22.860000610351562,
      "low": 22.809999465942383,
      "close": 22.850000381469727,
      "volume": 7836800
    },
    {
      "time": "2026-04-07",
      "open": 22.84000015258789,
      "high": 22.8700008392334,
      "low": 22.780000686645508,
      "close": 22.850000381469727,
      "volume": 16937400
    },
    {
      "time": "2026-04-08",
      "open": 22.950000762939453,
      "high": 22.959999084472656,
      "low": 22.8799991607666,
      "close": 22.90999984741211,
      "volume": 8146300
    },
    {
      "time": "2026-04-09",
      "open": 22.889999389648438,
      "high": 22.940000534057617,
      "low": 22.860000610351562,
      "close": 22.889999389648438,
      "volume": 10170800
    },
    {
      "time": "2026-04-10",
      "open": 22.889999389648438,
      "high": 22.899999618530273,
      "low": 22.860000610351562,
      "close": 22.8799991607666,
      "volume": 4404200
    },
    {
      "time": "2026-04-13",
      "open": 22.8700008392334,
      "high": 22.90999984741211,
      "low": 22.850000381469727,
      "close": 22.90999984741211,
      "volume": 13405800
    },
    {
      "time": "2026-04-14",
      "open": 22.899999618530273,
      "high": 22.969999313354492,
      "low": 22.899999618530273,
      "close": 22.959999084472656,
      "volume": 6270300
    },
    {
      "time": "2026-04-15",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.90999984741211,
      "close": 22.93000030517578,
      "volume": 5424700
    },
    {
      "time": "2026-04-16",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.8799991607666,
      "close": 22.889999389648438,
      "volume": 5649400
    },
    {
      "time": "2026-04-17",
      "open": 22.979999542236328,
      "high": 23.010000228881836,
      "low": 22.959999084472656,
      "close": 22.989999771118164,
      "volume": 6138900
    },
    {
      "time": "2026-04-20",
      "open": 22.979999542236328,
      "high": 22.989999771118164,
      "low": 22.950000762939453,
      "close": 22.979999542236328,
      "volume": 6649400
    },
    {
      "time": "2026-04-21",
      "open": 22.950000762939453,
      "high": 22.959999084472656,
      "low": 22.899999618530273,
      "close": 22.899999618530273,
      "volume": 6126300
    },
    {
      "time": "2026-04-22",
      "open": 22.950000762939453,
      "high": 22.959999084472656,
      "low": 22.90999984741211,
      "close": 22.93000030517578,
      "volume": 5436400
    },
    {
      "time": "2026-04-23",
      "open": 22.920000076293945,
      "high": 22.950000762939453,
      "low": 22.860000610351562,
      "close": 22.889999389648438,
      "volume": 6422100
    },
    {
      "time": "2026-04-24",
      "open": 22.889999389648438,
      "high": 22.940000534057617,
      "low": 22.8700008392334,
      "close": 22.940000534057617,
      "volume": 6534600
    },
    {
      "time": "2026-04-27",
      "open": 22.90999984741211,
      "high": 22.93000030517578,
      "low": 22.8799991607666,
      "close": 22.899999618530273,
      "volume": 5769400
    },
    {
      "time": "2026-04-28",
      "open": 22.8700008392334,
      "high": 22.889999389648438,
      "low": 22.850000381469727,
      "close": 22.889999389648438,
      "volume": 5283700
    },
    {
      "time": "2026-04-29",
      "open": 22.829999923706055,
      "high": 22.84000015258789,
      "low": 22.770000457763672,
      "close": 22.799999237060547,
      "volume": 7528200
    },
    {
      "time": "2026-04-30",
      "open": 22.829999923706055,
      "high": 22.84000015258789,
      "low": 22.799999237060547,
      "close": 22.81999969482422,
      "volume": 5489000
    },
    {
      "time": "2026-05-01",
      "open": 22.770000457763672,
      "high": 22.829999923706055,
      "low": 22.739999771118164,
      "close": 22.780000686645508,
      "volume": 9769800
    },
    {
      "time": "2026-05-04",
      "open": 22.739999771118164,
      "high": 22.75,
      "low": 22.670000076293945,
      "close": 22.709999084472656,
      "volume": 7175400
    },
    {
      "time": "2026-05-05",
      "open": 22.719999313354492,
      "high": 22.75,
      "low": 22.719999313354492,
      "close": 22.729999542236328,
      "volume": 7176500
    },
    {
      "time": "2026-05-06",
      "open": 22.81999969482422,
      "high": 22.829999923706055,
      "low": 22.799999237060547,
      "close": 22.829999923706055,
      "volume": 5809700
    },
    {
      "time": "2026-05-07",
      "open": 22.850000381469727,
      "high": 22.860000610351562,
      "low": 22.760000228881836,
      "close": 22.780000686645508,
      "volume": 5704400
    },
    {
      "time": "2026-05-08",
      "open": 22.829999923706055,
      "high": 22.84000015258789,
      "low": 22.809999465942383,
      "close": 22.81999969482422,
      "volume": 4791300
    },
    {
      "time": "2026-05-11",
      "open": 22.809999465942383,
      "high": 22.809999465942383,
      "low": 22.760000228881836,
      "close": 22.770000457763672,
      "volume": 7886600
    },
    {
      "time": "2026-05-12",
      "open": 22.719999313354492,
      "high": 22.719999313354492,
      "low": 22.690000534057617,
      "close": 22.700000762939453,
      "volume": 6042300
    },
    {
      "time": "2026-05-13",
      "open": 22.700000762939453,
      "high": 22.709999084472656,
      "low": 22.65999984741211,
      "close": 22.700000762939453,
      "volume": 7219700
    },
    {
      "time": "2026-05-14",
      "open": 22.739999771118164,
      "high": 22.75,
      "low": 22.690000534057617,
      "close": 22.700000762939453,
      "volume": 5739800
    },
    {
      "time": "2026-05-15",
      "open": 22.600000381469727,
      "high": 22.600000381469727,
      "low": 22.549999237060547,
      "close": 22.56999969482422,
      "volume": 10165100
    },
    {
      "time": "2026-05-18",
      "open": 22.59000015258789,
      "high": 22.610000610351562,
      "low": 22.530000686645508,
      "close": 22.56999969482422,
      "volume": 12335900
    },
    {
      "time": "2026-05-19",
      "open": 22.5,
      "high": 22.530000686645508,
      "low": 22.469999313354492,
      "close": 22.510000228881836,
      "volume": 15550300
    },
    {
      "time": "2026-05-20",
      "open": 22.510000228881836,
      "high": 22.6200008392334,
      "low": 22.5,
      "close": 22.610000610351562,
      "volume": 12115600
    },
    {
      "time": "2026-05-21",
      "open": 22.549999237060547,
      "high": 22.6299991607666,
      "low": 22.530000686645508,
      "close": 22.6299991607666,
      "volume": 7835800
    },
    {
      "time": "2026-05-22",
      "open": 22.649999618530273,
      "high": 22.670000076293945,
      "low": 22.59000015258789,
      "close": 22.649999618530273,
      "volume": 6303200
    },
    {
      "time": "2026-05-26",
      "open": 22.709999084472656,
      "high": 22.719999313354492,
      "low": 22.68000030517578,
      "close": 22.700000762939453,
      "volume": 5887400
    },
    {
      "time": "2026-05-27",
      "open": 22.719999313354492,
      "high": 22.739999771118164,
      "low": 22.709999084472656,
      "close": 22.719999313354492,
      "volume": 6541100
    },
    {
      "time": "2026-05-28",
      "open": 22.719999313354492,
      "high": 22.780000686645508,
      "low": 22.709999084472656,
      "close": 22.760000228881836,
      "volume": 21832700
    },
    {
      "time": "2026-05-29",
      "open": 22.780000686645508,
      "high": 22.799999237060547,
      "low": 22.760000228881836,
      "close": 22.780000686645508,
      "volume": 11479200
    },
    {
      "time": "2026-06-01",
      "open": 22.649999618530273,
      "high": 22.690000534057617,
      "low": 22.6200008392334,
      "close": 22.690000534057617,
      "volume": 9325200
    },
    {
      "time": "2026-06-02",
      "open": 22.719999313354492,
      "high": 22.719999313354492,
      "low": 22.690000534057617,
      "close": 22.700000762939453,
      "volume": 37059900
    },
    {
      "time": "2026-06-03",
      "open": 22.65999984741211,
      "high": 22.68000030517578,
      "low": 22.639999389648438,
      "close": 22.65999984741211,
      "volume": 10164600
    },
    {
      "time": "2026-06-04",
      "open": 22.700000762939453,
      "high": 22.709999084472656,
      "low": 22.68000030517578,
      "close": 22.690000534057617,
      "volume": 7239600
    },
    {
      "time": "2026-06-05",
      "open": 22.6200008392334,
      "high": 22.6299991607666,
      "low": 22.59000015258789,
      "close": 22.610000610351562,
      "volume": 5387700
    },
    {
      "time": "2026-06-08",
      "open": 22.639999389648438,
      "high": 22.649999618530273,
      "low": 22.579999923706055,
      "close": 22.59000015258789,
      "volume": 6159600
    },
    {
      "time": "2026-06-09",
      "open": 22.610000610351562,
      "high": 22.639999389648438,
      "low": 22.600000381469727,
      "close": 22.639999389648438,
      "volume": 6339000
    },
    {
      "time": "2026-06-10",
      "open": 22.639999389648438,
      "high": 22.649999618530273,
      "low": 22.600000381469727,
      "close": 22.610000610351562,
      "volume": 7419300
    },
    {
      "time": "2026-06-11",
      "open": 22.6299991607666,
      "high": 22.739999771118164,
      "low": 22.6200008392334,
      "close": 22.729999542236328,
      "volume": 7943500
    },
    {
      "time": "2026-06-12",
      "open": 22.700000762939453,
      "high": 22.719999313354492,
      "low": 22.670000076293945,
      "close": 22.709999084472656,
      "volume": 7612800
    },
    {
      "time": "2026-06-15",
      "open": 22.739999771118164,
      "high": 22.760000228881836,
      "low": 22.719999313354492,
      "close": 22.729999542236328,
      "volume": 5846100
    },
    {
      "time": "2026-06-16",
      "open": 22.729999542236328,
      "high": 22.780000686645508,
      "low": 22.729999542236328,
      "close": 22.770000457763672,
      "volume": 5619000
    },
    {
      "time": "2026-06-17",
      "open": 22.760000228881836,
      "high": 22.780000686645508,
      "low": 22.68000030517578,
      "close": 22.700000762939453,
      "volume": 7031200
    },
    {
      "time": "2026-06-18",
      "open": 22.760000228881836,
      "high": 22.799999237060547,
      "low": 22.739999771118164,
      "close": 22.75,
      "volume": 5437200
    },
    {
      "time": "2026-06-22",
      "open": 22.709999084472656,
      "high": 22.709999084472656,
      "low": 22.670000076293945,
      "close": 22.68000030517578,
      "volume": 12769100
    },
    {
      "time": "2026-06-23",
      "open": 22.700000762939453,
      "high": 22.729999542236328,
      "low": 22.700000762939453,
      "close": 22.709999084472656,
      "volume": 5687600
    },
    {
      "time": "2026-06-24",
      "open": 22.790000915527344,
      "high": 22.829999923706055,
      "low": 22.780000686645508,
      "close": 22.81999969482422,
      "volume": 6245600
    },
    {
      "time": "2026-06-25",
      "open": 22.850000381469727,
      "high": 22.8700008392334,
      "low": 22.81999969482422,
      "close": 22.829999923706055,
      "volume": 6018100
    },
    {
      "time": "2026-06-26",
      "open": 22.829999923706055,
      "high": 22.8700008392334,
      "low": 22.81999969482422,
      "close": 22.860000610351562,
      "volume": 21476700
    },
    {
      "time": "2026-06-29",
      "open": 22.850000381469727,
      "high": 22.8700008392334,
      "low": 22.84000015258789,
      "close": 22.8700008392334,
      "volume": 5877000
    },
    {
      "time": "2026-06-30",
      "open": 22.84000015258789,
      "high": 22.84000015258789,
      "low": 22.760000228881836,
      "close": 22.780000686645508,
      "volume": 5357400
    },
    {
      "time": "2026-07-01",
      "open": 22.649999618530273,
      "high": 22.690000534057617,
      "low": 22.649999618530273,
      "close": 22.649999618530273,
      "volume": 10080600
    },
    {
      "time": "2026-07-02",
      "open": 22.670000076293945,
      "high": 22.709999084472656,
      "low": 22.65999984741211,
      "close": 22.690000534057617,
      "volume": 6249500
    },
    {
      "time": "2026-07-06",
      "open": 22.690000534057617,
      "high": 22.690000534057617,
      "low": 22.65999984741211,
      "close": 22.690000534057617,
      "volume": 9544500
    },
    {
      "time": "2026-07-07",
      "open": 22.65999984741211,
      "high": 22.65999984741211,
      "low": 22.59000015258789,
      "close": 22.600000381469727,
      "volume": 7098400
    },
    {
      "time": "2026-07-08",
      "open": 22.559999465942383,
      "high": 22.579999923706055,
      "low": 22.530000686645508,
      "close": 22.56999969482422,
      "volume": 6617900
    },
    {
      "time": "2026-07-09",
      "open": 22.579999923706055,
      "high": 22.6200008392334,
      "low": 22.56999969482422,
      "close": 22.600000381469727,
      "volume": 5425000
    },
    {
      "time": "2026-07-10",
      "open": 22.610000610351562,
      "high": 22.610000610351562,
      "low": 22.56999969482422,
      "close": 22.59000015258789,
      "volume": 7908600
    },
    {
      "time": "2026-07-13",
      "open": 22.559999465942383,
      "high": 22.56999969482422,
      "low": 22.520000457763672,
      "close": 22.520000457763672,
      "volume": 6055700
    },
    {
      "time": "2026-07-14",
      "open": 22.579999923706055,
      "high": 22.610000610351562,
      "low": 22.549999237060547,
      "close": 22.56999969482422,
      "volume": 6642700
    },
    {
      "time": "2026-07-15",
      "open": 22.579999923706055,
      "high": 22.6299991607666,
      "low": 22.579999923706055,
      "close": 22.610000610351562,
      "volume": 10427400
    },
    {
      "time": "2026-07-16",
      "open": 22.56999969482422,
      "high": 22.610000610351562,
      "low": 22.559999465942383,
      "close": 22.600000381469727,
      "volume": 5924300
    },
    {
      "time": "2026-07-17",
      "open": 22.639999389648438,
      "high": 22.670000076293945,
      "low": 22.6200008392334,
      "close": 22.6299991607666,
      "volume": 6868800
    },
    {
      "time": "2026-07-20",
      "open": 22.600000381469727,
      "high": 22.610000610351562,
      "low": 22.549999237060547,
      "close": 22.56999969482422,
      "volume": 5385600
    },
    {
      "time": "2026-07-21",
      "open": 22.540000915527344,
      "high": 22.549999237060547,
      "low": 22.510000228881836,
      "close": 22.530000686645508,
      "volume": 5424100
    },
    {
      "time": "2026-07-22",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 5335000
    },
    {
      "time": "2026-07-23",
      "open": 22.440000534057617,
      "high": 22.459999084472656,
      "low": 22.43000030517578,
      "close": 22.450000762939453,
      "volume": 9714100
    },
    {
      "time": "2026-07-24",
      "open": 22.479999542236328,
      "high": 22.520000457763672,
      "low": 22.469999313354492,
      "close": 22.479999542236328,
      "volume": 15490200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 23.002400093078613
    },
    {
      "time": "2025-10-06",
      "value": 23.007400093078612
    },
    {
      "time": "2025-10-07",
      "value": 23.01420009613037
    },
    {
      "time": "2025-10-08",
      "value": 23.018800086975098
    },
    {
      "time": "2025-10-09",
      "value": 23.02420009613037
    },
    {
      "time": "2025-10-10",
      "value": 23.03200008392334
    },
    {
      "time": "2025-10-13",
      "value": 23.03740005493164
    },
    {
      "time": "2025-10-14",
      "value": 23.043200073242186
    },
    {
      "time": "2025-10-15",
      "value": 23.048400077819824
    },
    {
      "time": "2025-10-16",
      "value": 23.05580005645752
    },
    {
      "time": "2025-10-17",
      "value": 23.062800064086915
    },
    {
      "time": "2025-10-20",
      "value": 23.071200065612793
    },
    {
      "time": "2025-10-21",
      "value": 23.08020008087158
    },
    {
      "time": "2025-10-22",
      "value": 23.08980010986328
    },
    {
      "time": "2025-10-23",
      "value": 23.096400146484374
    },
    {
      "time": "2025-10-24",
      "value": 23.104600143432616
    },
    {
      "time": "2025-10-27",
      "value": 23.11380012512207
    },
    {
      "time": "2025-10-28",
      "value": 23.123600120544435
    },
    {
      "time": "2025-10-29",
      "value": 23.130400123596193
    },
    {
      "time": "2025-10-30",
      "value": 23.136200141906738
    },
    {
      "time": "2025-10-31",
      "value": 23.143000144958496
    },
    {
      "time": "2025-11-03",
      "value": 23.146400146484375
    },
    {
      "time": "2025-11-04",
      "value": 23.150800132751463
    },
    {
      "time": "2025-11-05",
      "value": 23.152800102233886
    },
    {
      "time": "2025-11-06",
      "value": 23.156200103759765
    },
    {
      "time": "2025-11-07",
      "value": 23.159000091552734
    },
    {
      "time": "2025-11-10",
      "value": 23.16160011291504
    },
    {
      "time": "2025-11-11",
      "value": 23.167800102233887
    },
    {
      "time": "2025-11-12",
      "value": 23.172800102233886
    },
    {
      "time": "2025-11-13",
      "value": 23.17540012359619
    },
    {
      "time": "2025-11-14",
      "value": 23.17500011444092
    },
    {
      "time": "2025-11-17",
      "value": 23.173400115966796
    },
    {
      "time": "2025-11-18",
      "value": 23.17320011138916
    },
    {
      "time": "2025-11-19",
      "value": 23.172000122070312
    },
    {
      "time": "2025-11-20",
      "value": 23.171200141906738
    },
    {
      "time": "2025-11-21",
      "value": 23.171800117492676
    },
    {
      "time": "2025-11-24",
      "value": 23.172400093078615
    },
    {
      "time": "2025-11-25",
      "value": 23.173600120544435
    },
    {
      "time": "2025-11-26",
      "value": 23.17600009918213
    },
    {
      "time": "2025-11-28",
      "value": 23.179200096130373
    },
    {
      "time": "2025-12-01",
      "value": 23.179000091552734
    },
    {
      "time": "2025-12-02",
      "value": 23.17980010986328
    },
    {
      "time": "2025-12-03",
      "value": 23.18000011444092
    },
    {
      "time": "2025-12-04",
      "value": 23.18000011444092
    },
    {
      "time": "2025-12-05",
      "value": 23.180200119018554
    },
    {
      "time": "2025-12-08",
      "value": 23.17940013885498
    },
    {
      "time": "2025-12-09",
      "value": 23.17720012664795
    },
    {
      "time": "2025-12-10",
      "value": 23.176200103759765
    },
    {
      "time": "2025-12-11",
      "value": 23.175800094604494
    },
    {
      "time": "2025-12-12",
      "value": 23.1738000869751
    },
    {
      "time": "2025-12-15",
      "value": 23.172800102233886
    },
    {
      "time": "2025-12-16",
      "value": 23.1738000869751
    },
    {
      "time": "2025-12-17",
      "value": 23.1738000869751
    },
    {
      "time": "2025-12-18",
      "value": 23.174600067138673
    },
    {
      "time": "2025-12-19",
      "value": 23.173400077819824
    },
    {
      "time": "2025-12-22",
      "value": 23.169400100708007
    },
    {
      "time": "2025-12-23",
      "value": 23.165000114440918
    },
    {
      "time": "2025-12-24",
      "value": 23.160800094604493
    },
    {
      "time": "2025-12-26",
      "value": 23.157400093078614
    },
    {
      "time": "2025-12-29",
      "value": 23.152800102233886
    },
    {
      "time": "2025-12-30",
      "value": 23.148800086975097
    },
    {
      "time": "2025-12-31",
      "value": 23.14320011138916
    },
    {
      "time": "2026-01-02",
      "value": 23.13660011291504
    },
    {
      "time": "2026-01-05",
      "value": 23.130600090026856
    },
    {
      "time": "2026-01-06",
      "value": 23.12580005645752
    },
    {
      "time": "2026-01-07",
      "value": 23.12140007019043
    },
    {
      "time": "2026-01-08",
      "value": 23.11580009460449
    },
    {
      "time": "2026-01-09",
      "value": 23.110400085449218
    },
    {
      "time": "2026-01-12",
      "value": 23.10660011291504
    },
    {
      "time": "2026-01-13",
      "value": 23.1038000869751
    },
    {
      "time": "2026-01-14",
      "value": 23.101800079345704
    },
    {
      "time": "2026-01-15",
      "value": 23.101000061035155
    },
    {
      "time": "2026-01-16",
      "value": 23.098800086975096
    },
    {
      "time": "2026-01-20",
      "value": 23.096800117492677
    },
    {
      "time": "2026-01-21",
      "value": 23.094000129699708
    },
    {
      "time": "2026-01-22",
      "value": 23.09120014190674
    },
    {
      "time": "2026-01-23",
      "value": 23.089600143432616
    },
    {
      "time": "2026-01-26",
      "value": 23.087400131225586
    },
    {
      "time": "2026-01-27",
      "value": 23.08440013885498
    },
    {
      "time": "2026-01-28",
      "value": 23.082400131225587
    },
    {
      "time": "2026-01-29",
      "value": 23.081400146484373
    },
    {
      "time": "2026-01-30",
      "value": 23.08000015258789
    },
    {
      "time": "2026-02-02",
      "value": 23.076000175476075
    },
    {
      "time": "2026-02-03",
      "value": 23.072400169372557
    },
    {
      "time": "2026-02-04",
      "value": 23.067800178527833
    },
    {
      "time": "2026-02-05",
      "value": 23.06460018157959
    },
    {
      "time": "2026-02-06",
      "value": 23.06080020904541
    },
    {
      "time": "2026-02-09",
      "value": 23.05620018005371
    },
    {
      "time": "2026-02-10",
      "value": 23.052800178527832
    },
    {
      "time": "2026-02-11",
      "value": 23.04900016784668
    },
    {
      "time": "2026-02-12",
      "value": 23.0506001663208
    },
    {
      "time": "2026-02-13",
      "value": 23.053000144958496
    },
    {
      "time": "2026-02-17",
      "value": 23.055200157165526
    },
    {
      "time": "2026-02-18",
      "value": 23.057600135803224
    },
    {
      "time": "2026-02-19",
      "value": 23.060800132751464
    },
    {
      "time": "2026-02-20",
      "value": 23.064400100708006
    },
    {
      "time": "2026-02-23",
      "value": 23.06980010986328
    },
    {
      "time": "2026-02-24",
      "value": 23.07380012512207
    },
    {
      "time": "2026-02-25",
      "value": 23.07720012664795
    },
    {
      "time": "2026-02-26",
      "value": 23.083000106811525
    },
    {
      "time": "2026-02-27",
      "value": 23.089600105285644
    },
    {
      "time": "2026-03-02",
      "value": 23.091800117492674
    },
    {
      "time": "2026-03-03",
      "value": 23.09380012512207
    },
    {
      "time": "2026-03-04",
      "value": 23.09440013885498
    },
    {
      "time": "2026-03-05",
      "value": 23.09620014190674
    },
    {
      "time": "2026-03-06",
      "value": 23.09780014038086
    },
    {
      "time": "2026-03-09",
      "value": 23.100800132751466
    },
    {
      "time": "2026-03-10",
      "value": 23.101400146484377
    },
    {
      "time": "2026-03-11",
      "value": 23.100000152587892
    },
    {
      "time": "2026-03-12",
      "value": 23.09680015563965
    },
    {
      "time": "2026-03-13",
      "value": 23.093600158691405
    },
    {
      "time": "2026-03-16",
      "value": 23.092600135803224
    },
    {
      "time": "2026-03-17",
      "value": 23.092600135803224
    },
    {
      "time": "2026-03-18",
      "value": 23.09000015258789
    },
    {
      "time": "2026-03-19",
      "value": 23.088000183105468
    },
    {
      "time": "2026-03-20",
      "value": 23.08200019836426
    },
    {
      "time": "2026-03-23",
      "value": 23.078200187683105
    },
    {
      "time": "2026-03-24",
      "value": 23.072800216674803
    },
    {
      "time": "2026-03-25",
      "value": 23.069600181579588
    },
    {
      "time": "2026-03-26",
      "value": 23.063800201416015
    },
    {
      "time": "2026-03-27",
      "value": 23.057200202941896
    },
    {
      "time": "2026-03-30",
      "value": 23.053400192260742
    },
    {
      "time": "2026-03-31",
      "value": 23.051000175476073
    },
    {
      "time": "2026-04-01",
      "value": 23.048600158691407
    },
    {
      "time": "2026-04-02",
      "value": 23.046200141906738
    },
    {
      "time": "2026-04-06",
      "value": 23.043000144958498
    },
    {
      "time": "2026-04-07",
      "value": 23.039200134277344
    },
    {
      "time": "2026-04-08",
      "value": 23.0360001373291
    },
    {
      "time": "2026-04-09",
      "value": 23.033000106811524
    },
    {
      "time": "2026-04-10",
      "value": 23.03020008087158
    },
    {
      "time": "2026-04-13",
      "value": 23.02760005950928
    },
    {
      "time": "2026-04-14",
      "value": 23.026000022888184
    },
    {
      "time": "2026-04-15",
      "value": 23.026000022888184
    },
    {
      "time": "2026-04-16",
      "value": 23.025
    },
    {
      "time": "2026-04-17",
      "value": 23.025999984741212
    },
    {
      "time": "2026-04-20",
      "value": 23.024599990844727
    },
    {
      "time": "2026-04-21",
      "value": 23.021799964904787
    },
    {
      "time": "2026-04-22",
      "value": 23.01939998626709
    },
    {
      "time": "2026-04-23",
      "value": 23.014599990844726
    },
    {
      "time": "2026-04-24",
      "value": 23.011800003051757
    },
    {
      "time": "2026-04-27",
      "value": 23.005999984741212
    },
    {
      "time": "2026-04-28",
      "value": 22.998999977111815
    },
    {
      "time": "2026-04-29",
      "value": 22.98979995727539
    },
    {
      "time": "2026-04-30",
      "value": 22.981799964904784
    },
    {
      "time": "2026-05-01",
      "value": 22.972799987792968
    },
    {
      "time": "2026-05-04",
      "value": 22.96279998779297
    },
    {
      "time": "2026-05-05",
      "value": 22.951799964904787
    },
    {
      "time": "2026-05-06",
      "value": 22.942999954223634
    },
    {
      "time": "2026-05-07",
      "value": 22.933599967956543
    },
    {
      "time": "2026-05-08",
      "value": 22.92379997253418
    },
    {
      "time": "2026-05-11",
      "value": 22.911799964904784
    },
    {
      "time": "2026-05-12",
      "value": 22.901799964904786
    },
    {
      "time": "2026-05-13",
      "value": 22.891999969482423
    },
    {
      "time": "2026-05-14",
      "value": 22.882799987792968
    },
    {
      "time": "2026-05-15",
      "value": 22.87199996948242
    },
    {
      "time": "2026-05-18",
      "value": 22.861599960327148
    },
    {
      "time": "2026-05-19",
      "value": 22.84879997253418
    },
    {
      "time": "2026-05-20",
      "value": 22.83939998626709
    },
    {
      "time": "2026-05-21",
      "value": 22.83219997406006
    },
    {
      "time": "2026-05-22",
      "value": 22.826599960327147
    },
    {
      "time": "2026-05-26",
      "value": 22.82219997406006
    },
    {
      "time": "2026-05-27",
      "value": 22.81699996948242
    },
    {
      "time": "2026-05-28",
      "value": 22.811799964904786
    },
    {
      "time": "2026-05-29",
      "value": 22.808799972534178
    },
    {
      "time": "2026-06-01",
      "value": 22.803599967956544
    },
    {
      "time": "2026-06-02",
      "value": 22.801799964904784
    },
    {
      "time": "2026-06-03",
      "value": 22.797999954223634
    },
    {
      "time": "2026-06-04",
      "value": 22.79599994659424
    },
    {
      "time": "2026-06-05",
      "value": 22.790599975585938
    },
    {
      "time": "2026-06-08",
      "value": 22.786999969482423
    },
    {
      "time": "2026-06-09",
      "value": 22.784399948120118
    },
    {
      "time": "2026-06-10",
      "value": 22.77879997253418
    },
    {
      "time": "2026-06-11",
      "value": 22.775199966430662
    },
    {
      "time": "2026-06-12",
      "value": 22.772799949645997
    },
    {
      "time": "2026-06-15",
      "value": 22.769799957275392
    },
    {
      "time": "2026-06-16",
      "value": 22.76819995880127
    },
    {
      "time": "2026-06-17",
      "value": 22.765199966430664
    },
    {
      "time": "2026-06-18",
      "value": 22.76199996948242
    },
    {
      "time": "2026-06-22",
      "value": 22.757799987792968
    },
    {
      "time": "2026-06-23",
      "value": 22.75439998626709
    },
    {
      "time": "2026-06-24",
      "value": 22.752599983215333
    },
    {
      "time": "2026-06-25",
      "value": 22.75
    },
    {
      "time": "2026-06-26",
      "value": 22.748600006103516
    },
    {
      "time": "2026-06-29",
      "value": 22.748200035095216
    },
    {
      "time": "2026-06-30",
      "value": 22.744000053405763
    },
    {
      "time": "2026-07-01",
      "value": 22.73740005493164
    },
    {
      "time": "2026-07-02",
      "value": 22.733200073242188
    },
    {
      "time": "2026-07-06",
      "value": 22.728400077819824
    },
    {
      "time": "2026-07-07",
      "value": 22.72260009765625
    },
    {
      "time": "2026-07-08",
      "value": 22.715200080871583
    },
    {
      "time": "2026-07-09",
      "value": 22.70920009613037
    },
    {
      "time": "2026-07-10",
      "value": 22.70320011138916
    },
    {
      "time": "2026-07-13",
      "value": 22.697600135803224
    },
    {
      "time": "2026-07-14",
      "value": 22.69260013580322
    },
    {
      "time": "2026-07-15",
      "value": 22.689200134277343
    },
    {
      "time": "2026-07-16",
      "value": 22.687000160217284
    },
    {
      "time": "2026-07-17",
      "value": 22.68500015258789
    },
    {
      "time": "2026-07-20",
      "value": 22.679800148010255
    },
    {
      "time": "2026-07-21",
      "value": 22.674800148010252
    },
    {
      "time": "2026-07-22",
      "value": 22.66840015411377
    },
    {
      "time": "2026-07-23",
      "value": 22.662000160217286
    },
    {
      "time": "2026-07-24",
      "value": 22.65760013580322
    }
  ],
  "analysis": null
}